KissMeData/452400/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	213300	12680284950	29700	29700	29700	29700	7082
3	20240214	213200	12680284950	29700	29700	29700	29700	0
4	20240214	213100	12680284950	29700	29700	29700	29700	0
5	20240214	213000	12680284950	29700	29700	29700	29700	0
6	20240214	212900	12680284950	29700	29700	29700	29700	0
7	20240214	212800	12680284950	29700	29700	29700	29700	0
8	20240214	212700	12680284950	29700	29700	29700	29700	0
9	20240214	212600	12680284950	29700	29700	29700	29700	0
10	20240214	212500	12680284950	29700	29700	29700	29700	0
11	20240214	212400	12680284950	29700	29700	29700	29700	0
12	20240214	212300	12680284950	29700	29700	29700	29700	0
13	20240214	212200	12680284950	29700	29700	29700	29700	0
14	20240214	212100	12680284950	29700	29700	29700	29700	0
15	20240214	212000	12680284950	29700	29700	29700	29700	0
16	20240214	211900	12680284950	29700	29700	29700	29700	0
17	20240214	211800	12680284950	29700	29700	29700	29700	0
18	20240214	211700	12680284950	29700	29700	29700	29700	0
19	20240214	211600	12680284950	29700	29700	29700	29700	0
20	20240214	211500	12680284950	29700	29700	29700	29700	0
21	20240214	211400	12680284950	29700	29700	29700	29700	0
22	20240214	211300	12680284950	29700	29700	29700	29700	0
23	20240214	211200	12680284950	29700	29700	29700	29700	0
24	20240214	211100	12680284950	29700	29700	29700	29700	0
25	20240214	211000	12680284950	29700	29700	29700	29700	0
26	20240214	210900	12680284950	29700	29700	29700	29700	0
27	20240214	210800	12680284950	29700	29700	29700	29700	0
28	20240214	210700	12680284950	29700	29700	29700	29700	0
29	20240214	210600	12680284950	29700	29700	29700	29700	0
30	20240214	210500	12680284950	29700	29700	29700	29700	0
31	20240214	210400	12680284950	29700	29700	29700	29700	0
32	20240214	210300	12680284950	29700	29700	29700	29700	7082
33	20240214	210200	12680284950	29700	29700	29700	29700	0
34	20240214	210100	12680284950	29700	29700	29700	29700	0
35	20240214	210000	12680284950	29700	29700	29700	29700	0
36	20240214	205900	12680284950	29700	29700	29700	29700	0
37	20240214	205800	12680284950	29700	29700	29700	29700	0
38	20240214	205700	12680284950	29700	29700	29700	29700	0
39	20240214	205600	12680284950	29700	29700	29700	29700	0
40	20240214	205500	12680284950	29700	29700	29700	29700	0
41	20240214	205400	12680284950	29700	29700	29700	29700	0
42	20240214	205300	12680284950	29700	29700	29700	29700	0
43	20240214	205200	12680284950	29700	29700	29700	29700	0
44	20240214	205100	12680284950	29700	29700	29700	29700	0
45	20240214	205000	12680284950	29700	29700	29700	29700	0
46	20240214	204900	12680284950	29700	29700	29700	29700	0
47	20240214	204800	12680284950	29700	29700	29700	29700	0
48	20240214	204700	12680284950	29700	29700	29700	29700	0
49	20240214	204600	12680284950	29700	29700	29700	29700	0
50	20240214	204500	12680284950	29700	29700	29700	29700	0
51	20240214	204400	12680284950	29700	29700	29700	29700	0
52	20240214	204300	12680284950	29700	29700	29700	29700	0
53	20240214	204200	12680284950	29700	29700	29700	29700	0
54	20240214	204100	12680284950	29700	29700	29700	29700	0
55	20240214	204000	12680284950	29700	29700	29700	29700	0
56	20240214	203900	12680284950	29700	29700	29700	29700	0
57	20240214	203800	12680284950	29700	29700	29700	29700	0
58	20240214	203700	12680284950	29700	29700	29700	29700	0
59	20240214	203600	12680284950	29700	29700	29700	29700	0
60	20240214	203500	12680284950	29700	29700	29700	29700	0
61	20240214	203400	12680284950	29700	29700	29700	29700	0
62	20240214	203300	12680284950	29700	29700	29700	29700	7082
63	20240214	203200	12680284950	29700	29700	29700	29700	0
64	20240214	203100	12680284950	29700	29700	29700	29700	0
65	20240214	203000	12680284950	29700	29700	29700	29700	0
66	20240214	202900	12680284950	29700	29700	29700	29700	0
67	20240214	202800	12680284950	29700	29700	29700	29700	0
68	20240214	202700	12680284950	29700	29700	29700	29700	0
69	20240214	202600	12680284950	29700	29700	29700	29700	0
70	20240214	202500	12680284950	29700	29700	29700	29700	0
71	20240214	202400	12680284950	29700	29700	29700	29700	0
72	20240214	202300	12680284950	29700	29700	29700	29700	0
73	20240214	202200	12680284950	29700	29700	29700	29700	0
74	20240214	202100	12680284950	29700	29700	29700	29700	0
75	20240214	202000	12680284950	29700	29700	29700	29700	0
76	20240214	201900	12680284950	29700	29700	29700	29700	0
77	20240214	201800	12680284950	29700	29700	29700	29700	0
78	20240214	201700	12680284950	29700	29700	29700	29700	0
79	20240214	201600	12680284950	29700	29700	29700	29700	0
80	20240214	201500	12680284950	29700	29700	29700	29700	0
81	20240214	201400	12680284950	29700	29700	29700	29700	0
82	20240214	201300	12680284950	29700	29700	29700	29700	0
83	20240214	201200	12680284950	29700	29700	29700	29700	0
84	20240214	201100	12680284950	29700	29700	29700	29700	0
85	20240214	201000	12680284950	29700	29700	29700	29700	0
86	20240214	200900	12680284950	29700	29700	29700	29700	0
87	20240214	200800	12680284950	29700	29700	29700	29700	0
88	20240214	200700	12680284950	29700	29700	29700	29700	0
89	20240214	200600	12680284950	29700	29700	29700	29700	0
90	20240214	200500	12680284950	29700	29700	29700	29700	0
91	20240214	200400	12680284950	29700	29700	29700	29700	0
92	20240214	200300	12680284950	29700	29700	29700	29700	7082
93	20240214	200200	12680284950	29700	29700	29700	29700	0
94	20240214	200100	12680284950	29700	29700	29700	29700	0
95	20240214	200000	12680284950	29700	29700	29700	29700	0
96	20240214	195900	12680284950	29700	29700	29700	29700	0
97	20240214	195800	12680284950	29700	29700	29700	29700	0
98	20240214	195700	12680284950	29700	29700	29700	29700	0
99	20240214	195600	12680284950	29700	29700	29700	29700	0
100	20240214	195500	12680284950	29700	29700	29700	29700	0
101	20240214	195400	12680284950	29700	29700	29700	29700	0
102	20240214	195300	12680284950	29700	29700	29700	29700	0
103	20240214	195200	12680284950	29700	29700	29700	29700	0
104	20240214	195100	12680284950	29700	29700	29700	29700	0
105	20240214	195000	12680284950	29700	29700	29700	29700	0
106	20240214	194900	12680284950	29700	29700	29700	29700	0
107	20240214	194800	12680284950	29700	29700	29700	29700	0
108	20240214	194700	12680284950	29700	29700	29700	29700	0
109	20240214	194600	12680284950	29700	29700	29700	29700	0
110	20240214	194500	12680284950	29700	29700	29700	29700	0
111	20240214	194400	12680284950	29700	29700	29700	29700	0
112	20240214	194300	12680284950	29700	29700	29700	29700	0
113	20240214	194200	12680284950	29700	29700	29700	29700	0
114	20240214	194100	12680284950	29700	29700	29700	29700	0
115	20240214	194000	12680284950	29700	29700	29700	29700	0
116	20240214	193900	12680284950	29700	29700	29700	29700	0
117	20240214	193800	12680284950	29700	29700	29700	29700	0
118	20240214	193700	12680284950	29700	29700	29700	29700	0
119	20240214	193600	12680284950	29700	29700	29700	29700	0
120	20240214	193500	12680284950	29700	29700	29700	29700	0
121	20240214	193400	12680284950	29700	29700	29700	29700	0
122	20240214	193300	12680284950	29700	29700	29700	29700	7082
123	20240214	193200	12680284950	29700	29700	29700	29700	0
124	20240214	193100	12680284950	29700	29700	29700	29700	0
125	20240214	193000	12680284950	29700	29700	29700	29700	0
126	20240214	192900	12680284950	29700	29700	29700	29700	0
127	20240214	192800	12680284950	29700	29700	29700	29700	0
128	20240214	192700	12680284950	29700	29700	29700	29700	0
129	20240214	192600	12680284950	29700	29700	29700	29700	0
130	20240214	192500	12680284950	29700	29700	29700	29700	0
131	20240214	192400	12680284950	29700	29700	29700	29700	0
132	20240214	192300	12680284950	29700	29700	29700	29700	0
133	20240214	192200	12680284950	29700	29700	29700	29700	0
134	20240214	192100	12680284950	29700	29700	29700	29700	0
135	20240214	192000	12680284950	29700	29700	29700	29700	0
136	20240214	191900	12680284950	29700	29700	29700	29700	0
137	20240214	191800	12680284950	29700	29700	29700	29700	0
138	20240214	191700	12680284950	29700	29700	29700	29700	0
139	20240214	191600	12680284950	29700	29700	29700	29700	0
140	20240214	191500	12680284950	29700	29700	29700	29700	0
141	20240214	191400	12680284950	29700	29700	29700	29700	0
142	20240214	191300	12680284950	29700	29700	29700	29700	0
143	20240214	191200	12680284950	29700	29700	29700	29700	0
144	20240214	191100	12680284950	29700	29700	29700	29700	0
145	20240214	191000	12680284950	29700	29700	29700	29700	0
146	20240214	190900	12680284950	29700	29700	29700	29700	0
147	20240214	190800	12680284950	29700	29700	29700	29700	0
148	20240214	190700	12680284950	29700	29700	29700	29700	0
149	20240214	190600	12680284950	29700	29700	29700	29700	0
150	20240214	190500	12680284950	29700	29700	29700	29700	0
151	20240214	190400	12680284950	29700	29700	29700	29700	0
152	20240214	190300	12680284950	29700	29700	29700	29700	7082
153	20240214	190200	12680284950	29700	29700	29700	29700	0
154	20240214	190100	12680284950	29700	29700	29700	29700	0
155	20240214	190000	12680284950	29700	29700	29700	29700	0
156	20240214	185900	12680284950	29700	29700	29700	29700	0
157	20240214	185800	12680284950	29700	29700	29700	29700	0
158	20240214	185700	12680284950	29700	29700	29700	29700	0
159	20240214	185600	12680284950	29700	29700	29700	29700	0
160	20240214	185500	12680284950	29700	29700	29700	29700	0
161	20240214	185400	12680284950	29700	29700	29700	29700	0
162	20240214	185300	12680284950	29700	29700	29700	29700	0
163	20240214	185200	12680284950	29700	29700	29700	29700	0
164	20240214	185100	12680284950	29700	29700	29700	29700	0
165	20240214	185000	12680284950	29700	29700	29700	29700	0
166	20240214	184900	12680284950	29700	29700	29700	29700	0
167	20240214	184800	12680284950	29700	29700	29700	29700	0
168	20240214	184700	12680284950	29700	29700	29700	29700	0
169	20240214	184600	12680284950	29700	29700	29700	29700	0
170	20240214	184500	12680284950	29700	29700	29700	29700	0
171	20240214	184400	12680284950	29700	29700	29700	29700	0
172	20240214	184300	12680284950	29700	29700	29700	29700	0
173	20240214	184200	12680284950	29700	29700	29700	29700	0
174	20240214	184100	12680284950	29700	29700	29700	29700	0
175	20240214	184000	12680284950	29700	29700	29700	29700	0
176	20240214	183900	12680284950	29700	29700	29700	29700	0
177	20240214	183800	12680284950	29700	29700	29700	29700	0
178	20240214	183700	12680284950	29700	29700	29700	29700	0
179	20240214	183600	12680284950	29700	29700	29700	29700	0
180	20240214	183500	12680284950	29700	29700	29700	29700	0
181	20240214	183400	12680284950	29700	29700	29700	29700	0
182	20240214	183300	12680284950	29700	29700	29700	29700	7082
183	20240214	183200	12680284950	29700	29700	29700	29700	0
184	20240214	183100	12680284950	29700	29700	29700	29700	0
185	20240214	183000	12680284950	29700	29700	29700	29700	0
186	20240214	182900	12680284950	29700	29700	29700	29700	0
187	20240214	182800	12680284950	29700	29700	29700	29700	0
188	20240214	182700	12680284950	29700	29700	29700	29700	0
189	20240214	182600	12680284950	29700	29700	29700	29700	0
190	20240214	182500	12680284950	29700	29700	29700	29700	0
191	20240214	182400	12680284950	29700	29700	29700	29700	0
192	20240214	182300	12680284950	29700	29700	29700	29700	0
193	20240214	182200	12680284950	29700	29700	29700	29700	0
194	20240214	182100	12680284950	29700	29700	29700	29700	0
195	20240214	182000	12680284950	29700	29700	29700	29700	0
196	20240214	181900	12680284950	29700	29700	29700	29700	0
197	20240214	181800	12680284950	29700	29700	29700	29700	0
198	20240214	181700	12680284950	29700	29700	29700	29700	0
199	20240214	181600	12680284950	29700	29700	29700	29700	0
200	20240214	181500	12680284950	29700	29700	29700	29700	0
201	20240214	181400	12680284950	29700	29700	29700	29700	0
202	20240214	181300	12680284950	29700	29700	29700	29700	0
203	20240214	181200	12680284950	29700	29700	29700	29700	0
204	20240214	181100	12680284950	29700	29700	29700	29700	0
205	20240214	181000	12680284950	29700	29700	29700	29700	0
206	20240214	180900	12680284950	29700	29700	29700	29700	0
207	20240214	180800	12680284950	29700	29700	29700	29700	0
208	20240214	180700	12680284950	29700	29700	29700	29700	0
209	20240214	180600	12680284950	29700	29700	29700	29700	0
210	20240214	180500	12680284950	29700	29700	29700	29700	0
211	20240214	180400	12680284950	29700	29700	29700	29700	0
212	20240214	180300	12680284950	29700	29700	29700	29700	7082
213	20240214	180200	12680284950	29700	29700	29700	29700	0
214	20240214	180100	12680284950	29700	29700	29700	29700	0
215	20240214	180000	12680284950	29700	29700	29700	29700	0
216	20240214	175900	12680284950	29700	29700	29700	29700	0
217	20240214	175800	12680284950	29700	29700	29700	29700	0
218	20240214	175700	12680284950	29700	29700	29700	29700	0
219	20240214	175600	12680284950	29700	29700	29700	29700	0
220	20240214	175500	12680284950	29700	29700	29700	29700	0
221	20240214	175400	12680284950	29700	29700	29700	29700	0
222	20240214	175300	12680284950	29700	29700	29700	29700	0
223	20240214	175200	12680284950	29700	29700	29700	29700	0
224	20240214	175100	12680284950	29700	29700	29700	29700	0
225	20240214	175000	12680284950	29700	29700	29700	29700	0
226	20240214	174900	12680284950	29700	29700	29700	29700	0
227	20240214	174800	12680284950	29700	29700	29700	29700	0
228	20240214	174700	12680284950	29700	29700	29700	29700	0
229	20240214	174600	12680284950	29700	29700	29700	29700	0
230	20240214	174500	12680284950	29700	29700	29700	29700	0
231	20240214	174400	12680284950	29700	29700	29700	29700	0
232	20240214	174300	12680284950	29700	29700	29700	29700	0
233	20240214	174200	12680284950	29700	29700	29700	29700	0
234	20240214	174100	12680284950	29700	29700	29700	29700	0
235	20240214	174000	12680284950	29700	29700	29700	29700	0
236	20240214	173900	12680284950	29700	29700	29700	29700	0
237	20240214	173800	12680284950	29700	29700	29700	29700	0
238	20240214	173700	12680284950	29700	29700	29700	29700	0
239	20240214	173600	12680284950	29700	29700	29700	29700	0
240	20240214	173500	12680284950	29700	29700	29700	29700	0
241	20240214	173400	12680284950	29700	29700	29700	29700	0
242	20240214	173300	12680284950	29700	29700	29700	29700	7082
243	20240214	173200	12680284950	29700	29700	29700	29700	0
244	20240214	173100	12680284950	29700	29700	29700	29700	0
245	20240214	173000	12680284950	29700	29700	29700	29700	0
246	20240214	172900	12680284950	29700	29700	29700	29700	0
247	20240214	172800	12680284950	29700	29700	29700	29700	0
248	20240214	172700	12680284950	29700	29700	29700	29700	0
249	20240214	172600	12680284950	29700	29700	29700	29700	0
250	20240214	172500	12680284950	29700	29700	29700	29700	0
251	20240214	172400	12680284950	29700	29700	29700	29700	0
252	20240214	172300	12680284950	29700	29700	29700	29700	0
253	20240214	172200	12680284950	29700	29700	29700	29700	0
254	20240214	172100	12680284950	29700	29700	29700	29700	0
255	20240214	172000	12680284950	29700	29700	29700	29700	0
256	20240214	171900	12680284950	29700	29700	29700	29700	0
257	20240214	171800	12680284950	29700	29700	29700	29700	0
258	20240214	171700	12680284950	29700	29700	29700	29700	0
259	20240214	171600	12680284950	29700	29700	29700	29700	0
260	20240214	171500	12680284950	29700	29700	29700	29700	0
261	20240214	171400	12680284950	29700	29700	29700	29700	0
262	20240214	171300	12680284950	29700	29700	29700	29700	0
263	20240214	171200	12680284950	29700	29700	29700	29700	0
264	20240214	171100	12680284950	29700	29700	29700	29700	0
265	20240214	171000	12680284950	29700	29700	29700	29700	0
266	20240214	170900	12680284950	29700	29700	29700	29700	0
267	20240214	170800	12680284950	29700	29700	29700	29700	0
268	20240214	170700	12680284950	29700	29700	29700	29700	0
269	20240214	170600	12680284950	29700	29700	29700	29700	0
270	20240214	170500	12680284950	29700	29700	29700	29700	0
271	20240214	170400	12680284950	29700	29700	29700	29700	0
272	20240214	170300	12680284950	29700	29700	29700	29700	7082
273	20240214	170200	12680284950	29700	29700	29700	29700	0
274	20240214	170100	12680284950	29700	29700	29700	29700	0
275	20240214	170000	12680284950	29700	29700	29700	29700	0
276	20240214	165900	12680284950	29700	29700	29700	29700	0
277	20240214	165800	12680284950	29700	29700	29700	29700	0
278	20240214	165700	12680284950	29700	29700	29700	29700	0
279	20240214	165600	12680284950	29700	29700	29700	29700	0
280	20240214	165500	12680284950	29700	29700	29700	29700	0
281	20240214	165400	12680284950	29700	29700	29700	29700	0
282	20240214	165300	12680284950	29700	29700	29700	29700	0
283	20240214	165200	12680284950	29700	29700	29700	29700	0
284	20240214	165100	12680284950	29700	29700	29700	29700	0
285	20240214	165000	12680284950	29700	29700	29700	29700	0
286	20240214	164900	12680284950	29700	29700	29700	29700	0
287	20240214	164800	12680284950	29700	29700	29700	29700	0
288	20240214	164700	12680284950	29700	29700	29700	29700	0
289	20240214	164600	12680284950	29700	29700	29700	29700	0
290	20240214	164500	12680284950	29700	29700	29700	29700	0
291	20240214	164400	12680284950	29700	29700	29700	29700	0
292	20240214	164300	12680284950	29700	29700	29700	29700	0
293	20240214	164200	12680284950	29700	29700	29700	29700	0
294	20240214	164100	12680284950	29700	29700	29700	29700	0
295	20240214	164000	12680284950	29700	29700	29700	29700	0
296	20240214	163900	12680284950	29700	29700	29700	29700	0
297	20240214	163800	12680284950	29700	29700	29700	29700	0
298	20240214	163700	12680284950	29700	29700	29700	29700	0
299	20240214	163600	12680284950	29700	29700	29700	29700	0
300	20240214	163500	12680284950	29700	29700	29700	29700	0
301	20240214	163400	12680284950	29700	29700	29700	29700	0
302	20240214	163300	12680284950	29700	29700	29700	29700	7082
303	20240214	163200	12680284950	29700	29700	29700	29700	0
304	20240214	163100	12680284950	29700	29700	29700	29700	0
305	20240214	163000	12680284950	29700	29700	29700	29700	0
306	20240214	162900	12680284950	29700	29700	29700	29700	0
307	20240214	162800	12680284950	29700	29700	29700	29700	0
308	20240214	162700	12680284950	29700	29700	29700	29700	0
309	20240214	162600	12680284950	29700	29700	29700	29700	0
310	20240214	162500	12680284950	29700	29700	29700	29700	0
311	20240214	162400	12680284950	29700	29700	29700	29700	0
312	20240214	162300	12680284950	29700	29700	29700	29700	0
313	20240214	162200	12680284950	29700	29700	29700	29700	0
314	20240214	162100	12680284950	29700	29700	29700	29700	0
315	20240214	162000	12680284950	29700	29700	29700	29700	0
316	20240214	161900	12680284950	29700	29700	29700	29700	0
317	20240214	161800	12680284950	29700	29700	29700	29700	0
318	20240214	161700	12680284950	29700	29700	29700	29700	0
319	20240214	161600	12680284950	29700	29700	29700	29700	0
320	20240214	161500	12680284950	29700	29700	29700	29700	0
321	20240214	161400	12680284950	29700	29700	29700	29700	0
322	20240214	161300	12680284950	29700	29700	29700	29700	0
323	20240214	161200	12680284950	29700	29700	29700	29700	0
324	20240214	161100	12680284950	29700	29700	29700	29700	0
325	20240214	161000	12680284950	29700	29700	29700	29700	0
326	20240214	160900	12680284950	29700	29700	29700	29700	0
327	20240214	160800	12680284950	29700	29700	29700	29700	0
328	20240214	160700	12680284950	29700	29700	29700	29700	0
329	20240214	160600	12680284950	29700	29700	29700	29700	0
330	20240214	160500	12680284950	29700	29700	29700	29700	0
331	20240214	160400	12680284950	29700	29700	29700	29700	0
332	20240214	160300	12680284950	29700	29700	29700	29700	7082
333	20240214	160200	12680284950	29700	29700	29700	29700	0
334	20240214	160100	12680284950	29700	29700	29700	29700	0
335	20240214	160000	12680284950	29700	29700	29700	29700	0
336	20240214	155900	12680284950	29700	29700	29700	29700	0
337	20240214	155800	12680284950	29700	29700	29700	29700	0
338	20240214	155700	12680284950	29700	29700	29700	29700	0
339	20240214	155600	12680284950	29700	29700	29700	29700	0
340	20240214	155500	12680284950	29700	29700	29700	29700	0
341	20240214	155400	12680284950	29700	29700	29700	29700	0
342	20240214	155300	12680284950	29700	29700	29700	29700	0
343	20240214	155200	12680284950	29700	29700	29700	29700	0
344	20240214	155100	12680284950	29700	29700	29700	29700	0
345	20240214	155000	12680284950	29700	29700	29700	29700	0
346	20240214	154900	12680284950	29700	29700	29700	29700	0
347	20240214	154800	12680284950	29700	29700	29700	29700	0
348	20240214	154700	12680284950	29700	29700	29700	29700	0
349	20240214	154600	12680284950	29700	29700	29700	29700	0
350	20240214	154500	12680284950	29700	29700	29700	29700	0
351	20240214	154400	12680284950	29700	29700	29700	29700	0
352	20240214	154300	12680284950	29700	29700	29700	29700	0
353	20240214	154200	12680284950	29700	29700	29700	29700	0
354	20240214	154100	12680284950	29700	29700	29700	29700	0
355	20240214	154000	12680284950	29700	29700	29700	29700	0
356	20240214	153900	12680284950	29700	29700	29700	29700	0
357	20240214	153800	12680284950	29700	29700	29700	29700	0
358	20240214	153700	12680284950	29700	29700	29700	29700	0
359	20240214	153600	12680284950	29700	29700	29700	29700	0
360	20240214	153500	12680284950	29700	29700	29700	29700	0
361	20240214	153400	12680284950	29700	29700	29700	29700	0
362	20240214	153300	12680284950	29700	29700	29700	29700	7082
363	20240214	153200	12680284950	29700	29700	29700	29700	0
364	20240214	153100	12680284950	29700	29700	29700	29700	0
365	20240214	153000	12680284950	29700	29700	29700	29700	7082
366	20240214	152900	12469949550	29700	29700	29700	29700	0
367	20240214	152800	12469949550	29700	29700	29700	29700	0
368	20240214	152700	12469949550	29700	29700	29700	29700	0
369	20240214	152600	12469949550	29700	29700	29700	29700	0
370	20240214	152500	12469949550	29700	29700	29700	29700	0
371	20240214	152400	12469949550	29700	29700	29700	29700	0
372	20240214	152300	12469949550	29700	29700	29700	29700	0
373	20240214	152200	12469949550	29700	29700	29700	29700	0
374	20240214	152100	12469949550	29700	29700	29700	29700	0
375	20240214	152000	12469949550	29700	29700	29700	29700	0
376	20240214	151900	12469949550	29700	29600	29700	29600	1877
377	20240214	151800	12414274700	29650	29600	29650	29600	2479
378	20240214	151700	12340839400	29600	29650	29650	29600	2408
379	20240214	151600	12269478050	29650	29650	29700	29600	593
380	20240214	151500	12251895700	29650	29700	29700	29650	474
381	20240214	151400	12237841000	29700	29650	29700	29600	620
382	20240214	151300	12219451800	29650	29600	29650	29600	832
383	20240214	151200	12194808850	29600	29600	29650	29600	243
384	20240214	151100	12187609000	29600	29650	29650	29600	1790
385	20240214	151000	12134615550	29650	29650	29650	29650	641
386	20240214	150900	12115609900	29650	29650	29650	29650	768
387	20240214	150800	12092838700	29650	29650	29700	29650	380
388	20240214	150700	12081567250	29650	29650	29700	29650	875
389	20240214	150600	12055603400	29650	29650	29650	29600	920
390	20240214	150500	12028363750	29600	29700	29700	29550	3682
391	20240214	150400	11919332150	29700	29700	29700	29650	64
392	20240214	150300	11917432550	29700	29700	29700	29700	297
393	20240214	150200	11908611650	29700	29700	29700	29700	514
394	20240214	150100	11893345850	29700	29700	29700	29700	100
395	20240214	150000	11890375850	29750	29700	29750	29650	88
396	20240214	145900	11887763100	29700	29650	29700	29650	329
397	20240214	145800	11877995350	29700	29750	29750	29700	450
398	20240214	145700	11864624100	29750	29650	29800	29650	3354
399	20240214	145600	11764948650	29650	29600	29650	29600	1512
400	20240214	145500	11720173250	29650	29700	29700	29600	1661
401	20240214	145400	11670922050	29700	29700	29700	29650	215
402	20240214	145300	11664541800	29700	29700	29700	29700	441
403	20240214	145200	11651444100	29700	29700	29750	29650	732
404	20240214	145100	11629704450	29700	29700	29750	29700	108
405	20240214	145000	11626496700	29700	29650	29700	29650	349
406	20240214	144900	11616143500	29700	29650	29700	29650	1246
407	20240214	144800	11579157800	29650	29700	29700	29650	299
408	20240214	144700	11570288250	29700	29700	29700	29650	149
409	20240214	144600	11565863050	29650	29700	29700	29650	750
410	20240214	144500	11543624850	29700	29700	29700	29700	1024
411	20240214	144400	11513212050	29750	29700	29750	29700	473
412	20240214	144300	11499145950	29700	29700	29700	29700	184
413	20240214	144200	11493681150	29700	29700	29700	29700	188
414	20240214	144100	11488097550	29700	29700	29700	29700	337
415	20240214	144000	11478088650	29700	29700	29700	29700	228
416	20240214	143900	11471317050	29700	29650	29700	29600	565
417	20240214	143800	11454574800	29650	29650	29650	29650	131
418	20240214	143700	11450690650	29650	29600	29650	29600	449
419	20240214	143600	11437397500	29600	29700	29700	29600	1112
420	20240214	143500	11404429950	29700	29700	29700	29700	145
421	20240214	143400	11400123450	29700	29750	29750	29700	12
422	20240214	143300	11399766950	29700	29700	29700	29700	121
423	20240214	143200	11396173250	29700	29650	29700	29650	136
424	20240214	143100	11392140750	29650	29700	29700	29650	727
425	20240214	143000	11370582250	29700	29700	29700	29700	91
426	20240214	142900	11367879550	29700	29700	29700	29700	0
427	20240214	142800	11367879550	29700	29650	29700	29650	210
428	20240214	142700	11361645100	29650	29700	29700	29650	15
429	20240214	142600	11361200100	29650	29700	29700	29650	401
430	20240214	142500	11349305750	29700	29700	29700	29700	53
431	20240214	142400	11347731650	29700	29650	29700	29650	186
432	20240214	142300	11342211800	29650	29650	29700	29650	365
433	20240214	142200	11331389300	29650	29700	29700	29650	735
434	20240214	142100	11309587050	29700	29650	29700	29650	303
435	20240214	142000	11300602950	29650	29700	29700	29650	487
436	20240214	141900	11286157500	29750	29650	29750	29650	319
437	20240214	141800	11276681650	29650	29700	29700	29650	554
438	20240214	141700	11260247500	29700	29700	29750	29700	285
439	20240214	141600	11251780450	29700	29700	29700	29700	40
440	20240214	141500	11250592450	29750	29700	29750	29700	241
441	20240214	141400	11243434500	29750	29750	29750	29750	11
442	20240214	141300	11243107250	29750	29750	29750	29750	290
443	20240214	141200	11234479750	29750	29700	29750	29700	988
444	20240214	141100	11205134400	29700	29700	29750	29700	1312
445	20240214	141000	11166167350	29750	29750	29800	29750	69
446	20240214	140900	11164114150	29750	29750	29750	29750	468
447	20240214	140800	11150191150	29750	29750	29750	29700	146
448	20240214	140700	11145848800	29750	29750	29750	29700	852
449	20240214	140600	11120530100	29750	29750	29750	29750	116
450	20240214	140500	11117079100	29750	29750	29800	29750	139
451	20240214	140400	11112943600	29750	29750	29800	29750	688
452	20240214	140300	11092442050	29750	29750	29750	29750	427
453	20240214	140200	11079738800	29750	29750	29750	29750	656
454	20240214	140100	11060222800	29750	29750	29750	29750	14
455	20240214	140000	11059806300	29800	29750	29800	29750	151
456	20240214	135900	11055313950	29750	29750	29750	29750	182
457	20240214	135800	11049899450	29750	29750	29750	29750	338
458	20240214	135700	11039843950	29800	29800	29800	29800	183
459	20240214	135600	11034390550	29850	29750	29850	29750	425
460	20240214	135500	11021728100	29750	29750	29800	29750	161
461	20240214	135400	11016934950	29800	29800	29800	29750	437
462	20240214	135300	11003929850	29800	29800	29800	29750	105
463	20240214	135200	11000804800	29800	29750	29800	29750	285
464	20240214	135100	10992314300	29750	29800	29800	29750	211
465	20240214	135000	10986037000	29750	29800	29800	29750	1207
466	20240214	134900	10950073900	29800	29800	29800	29800	630
467	20240214	134800	10931299900	29750	29750	29800	29750	90
468	20240214	134700	10928622350	29750	29750	29750	29700	145
469	20240214	134600	10924309250	29750	29750	29750	29700	284
470	20240214	134500	10915860300	29750	29800	29800	29700	1214
471	20240214	134400	10879742200	29750	29750	29750	29750	16
472	20240214	134300	10879266200	29800	29800	29800	29750	21
473	20240214	134200	10878640900	29750	29800	29800	29750	224
474	20240214	134100	10871969200	29800	29850	29850	29800	685
475	20240214	134000	10851554550	29800	29800	29850	29800	95
476	20240214	133900	10848722700	29850	29850	29850	29800	275
477	20240214	133800	10840516800	29850	29800	29850	29800	162
478	20240214	133700	10835689000	29800	29750	29800	29750	404
479	20240214	133600	10823669700	29800	29750	29800	29750	81
480	20240214	133500	10821257000	29750	29800	29800	29750	405
481	20240214	133400	10809194800	29800	29800	29800	29800	210
482	20240214	133300	10802936800	29800	29850	29850	29800	226
483	20240214	133200	10796198900	29850	29850	29850	29800	74
484	20240214	133100	10793990100	29850	29850	29900	29850	245
485	20240214	133000	10786676750	29850	29800	29850	29800	338
486	20240214	132900	10776588550	29800	29850	29850	29800	27
487	20240214	132800	10775783800	29800	29800	29800	29750	423
488	20240214	132700	10763192450	29750	29750	29750	29750	234
489	20240214	132600	10756230950	29750	29750	29800	29750	113
490	20240214	132500	10752863950	29800	29750	29800	29750	7
491	20240214	132400	10752655400	29750	29800	29800	29750	205
492	20240214	132300	10746556600	29800	29750	29800	29750	31
493	20240214	132200	10745633900	29700	29750	29750	29700	94
494	20240214	132100	10742838800	29750	29750	29750	29750	3
495	20240214	132000	10742749550	29750	29750	29750	29750	146
496	20240214	131900	10738406050	29750	29750	29750	29750	146
497	20240214	131800	10734062550	29700	29700	29750	29700	183
498	20240214	131700	10728625550	29700	29700	29750	29700	207
499	20240214	131600	10722477600	29700	29700	29700	29700	371
500	20240214	131500	10711458900	29750	29700	29750	29700	134
501	20240214	131400	10707477450	29700	29700	29750	29700	112
502	20240214	131300	10704150800	29750	29750	29750	29700	372
503	20240214	131200	10693102300	29700	29750	29750	29700	195
504	20240214	131100	10687305500	29750	29750	29750	29700	963
505	20240214	131000	10658694950	29750	29750	29750	29750	182
506	20240214	130900	10653280450	29750	29800	29800	29750	301
507	20240214	130800	10644315700	29800	29800	29800	29800	81
508	20240214	130700	10641901900	29750	29750	29750	29750	35
509	20240214	130600	10640860650	29700	29700	29700	29700	1086
510	20240214	130500	10608606450	29700	29750	29750	29700	134
511	20240214	130400	10604625500	29750	29750	29800	29700	304
512	20240214	130300	10595584750	29800	29750	29800	29750	13
513	20240214	130200	10595197900	29800	29750	29800	29750	203
514	20240214	130100	10589149600	29750	29750	29800	29750	28
515	20240214	130000	10588316400	29750	29700	29750	29700	145
516	20240214	125900	10584003550	29750	29650	29750	29650	751
517	20240214	125800	10561735150	29650	29650	29650	29650	641
518	20240214	125700	10542729500	29650	29650	29700	29650	323
519	20240214	125600	10533152500	29700	29650	29700	29650	383
520	20240214	125500	10521786450	29650	29800	29800	29600	3845
521	20240214	125400	10407589850	29850	29850	29850	29850	8
522	20240214	125300	10407351050	29850	29850	29850	29850	515
523	20240214	125200	10391978300	29850	29900	29900	29850	36
524	20240214	125100	10390903650	29850	29900	29900	29850	120
525	20240214	125000	10387319650	29900	29900	29900	29900	25
526	20240214	124900	10386572150	29900	29900	29900	29900	49
527	20240214	124800	10385107050	29900	29950	29950	29900	512
528	20240214	124700	10369798200	29950	29900	29950	29900	39
529	20240214	124600	10368631350	29900	29900	29950	29900	223
530	20240214	124500	10361959050	29850	29850	29900	29850	215
531	20240214	124400	10355541100	29850	29850	29850	29850	150
532	20240214	124300	10351063600	29850	29850	29850	29850	45
533	20240214	124200	10349720350	29850	29900	29900	29850	246
534	20240214	124100	10342366450	29950	29900	29950	29900	249
535	20240214	124000	10334909800	29900	29900	29950	29900	44
536	20240214	123900	10333594150	29900	29950	29950	29900	54
537	20240214	123800	10331979150	29950	29800	29950	29800	403
538	20240214	123700	10319930150	29900	29900	30000	29800	2063
539	20240214	123600	10258114800	29900	29750	29900	29750	140
540	20240214	123500	10253931650	29700	29750	29750	29650	1948
541	20240214	123400	10196085950	29750	29750	29750	29750	395
542	20240214	123300	10184334700	29750	29750	29750	29750	75
543	20240214	123200	10182103450	29750	29850	29850	29750	116
544	20240214	123100	10178646900	29850	29900	29900	29750	804
545	20240214	123000	10154700700	29900	29950	29950	29900	102
546	20240214	122900	10151648100	29950	30000	30000	29950	374
547	20240214	122800	10140436850	30000	30050	30100	30000	364
548	20240214	122700	10129498400	30100	30000	30150	29900	4144
549	20240214	122600	10005188200	30000	29950	30000	29850	2845
550	20240214	122500	9920084150	29950	29800	30000	29750	8652
551	20240214	122400	9661236300	29800	29700	29800	29700	338
552	20240214	122300	9651181850	29700	29700	29700	29700	319
553	20240214	122200	9641707550	29700	29650	29750	29650	606
554	20240214	122100	9623720450	29650	29700	29700	29650	232
555	20240214	122000	9616830700	29700	29650	29700	29650	253
556	20240214	121900	9609318450	29650	29650	29650	29650	408
557	20240214	121800	9597221250	29650	29650	29700	29650	49
558	20240214	121700	9595768200	29650	29650	29650	29650	359
559	20240214	121600	9585123850	29650	29650	29650	29650	436
560	20240214	121500	9572196450	29650	29650	29650	29650	128
561	20240214	121400	9568401250	29700	29700	29700	29650	342
562	20240214	121300	9558258300	29700	29650	29700	29650	19
563	20240214	121200	9557694900	29650	29650	29700	29650	35
564	20240214	121100	9556656600	29650	29650	29700	29650	110
565	20240214	121000	9553392600	29650	29650	29650	29650	612
566	20240214	120900	9535246800	29650	29700	29700	29650	43
567	20240214	120800	9533971450	29650	29650	29650	29600	738
568	20240214	120700	9512091550	29650	29650	29650	29650	138
569	20240214	120600	9507999850	29700	29650	29700	29650	502
570	20240214	120500	9493093450	29650	29700	29700	29650	31
571	20240214	120400	9492173800	29700	29650	29700	29650	148
572	20240214	120300	9487780500	29650	29650	29700	29650	984
573	20240214	120200	9458604350	29650	29650	29700	29650	532
574	20240214	120100	9442830500	29650	29700	29700	29650	188
575	20240214	120000	9437253500	29700	29650	29700	29650	207
576	20240214	115900	9431105700	29650	29700	29700	29600	131
577	20240214	115800	9427227050	29650	29650	29650	29650	1103
578	20240214	115700	9394523100	29650	29650	29650	29650	139
579	20240214	115600	9390401750	29650	29650	29700	29650	135
580	20240214	115500	9386393050	29650	29700	29700	29650	108
581	20240214	115400	9383185700	29700	29650	29700	29650	278
582	20240214	115300	9374929400	29700	29700	29700	29650	88
583	20240214	115200	9372316300	29650	29650	29700	29650	182
584	20240214	115100	9366919900	29650	29650	29700	29650	295
585	20240214	115000	9358164300	29650	29650	29650	29650	767
586	20240214	114900	9335422750	29650	29700	29700	29650	56
587	20240214	114800	9333760250	29700	29650	29700	29650	656
588	20240214	114700	9314309450	29650	29750	29750	29650	145
589	20240214	114600	9310005400	29700	29750	29750	29700	14
590	20240214	114500	9309589500	29700	29700	29700	29650	223
591	20240214	114400	9302966550	29700	29650	29700	29650	254
592	20240214	114300	9295423250	29700	29700	29700	29700	318
593	20240214	114200	9285978650	29700	29700	29750	29700	121
594	20240214	114100	9282384900	29700	29700	29750	29700	800
595	20240214	114000	9258622900	29700	29750	29750	29700	133
596	20240214	113900	9254667200	29700	29700	29750	29700	246
597	20240214	113800	9247359500	29700	29700	29750	29700	25
598	20240214	113700	9246615900	29700	29750	29750	29700	276
599	20240214	113600	9238405600	29750	29750	29750	29750	252
600	20240214	113500	9230908600	29750	29750	29750	29750	267
601	20240214	113400	9222965350	29750	29750	29750	29700	822
602	20240214	113300	9198530100	29700	29650	29700	29650	73
603	20240214	113200	9196363500	29600	29600	29650	29600	451
604	20240214	113100	9182992450	29600	29600	29600	29600	548
605	20240214	113000	9166771650	29600	29550	29650	29550	683
606	20240214	112900	9146560300	29550	29550	29550	29500	258
607	20240214	112800	9138937100	29500	29500	29550	29500	55
608	20240214	112700	9137314550	29550	29500	29550	29500	167
609	20240214	112600	9132387350	29500	29500	29550	29500	512
610	20240214	112500	9117280850	29500	29500	29500	29500	149
611	20240214	112400	9112885350	29500	29500	29500	29500	37
612	20240214	112300	9111793850	29500	29500	29550	29500	1287
613	20240214	112200	9073825350	29550	29450	29550	29450	1091
614	20240214	112100	9041646300	29500	29500	29500	29450	468
615	20240214	112000	9027841300	29450	29450	29500	29450	262
616	20240214	111900	9020125300	29450	29450	29500	29450	754
617	20240214	111800	8997912300	29500	29500	29500	29450	1596
618	20240214	111700	8950909850	29500	29400	29500	29350	2213
619	20240214	111600	8885814550	29450	29450	29500	29400	2320
620	20240214	111500	8817537700	29450	29500	29550	29450	2945
621	20240214	111400	8730681200	29500	29550	29550	29500	1027
622	20240214	111300	8700375350	29550	29550	29550	29500	827
623	20240214	111200	8675965500	29550	29550	29550	29500	2180
624	20240214	111100	8611562550	29550	29550	29600	29550	1055
625	20240214	111000	8580373700	29550	29650	29650	29550	1016
626	20240214	110900	8550332400	29600	29600	29600	29550	189
627	20240214	110800	8544738050	29600	29600	29600	29550	370
628	20240214	110700	8533787550	29600	29600	29650	29600	503
629	20240214	110600	8518898250	29600	29600	29650	29600	544
630	20240214	110500	8502794800	29600	29650	29650	29600	582
631	20240214	110400	8485564550	29650	29650	29650	29600	404
632	20240214	110300	8473586450	29650	29650	29650	29650	90
633	20240214	110200	8470917950	29650	29650	29700	29600	1415
634	20240214	110100	8428981900	29650	29650	29650	29600	173
635	20240214	110000	8423853250	29650	29550	29650	29550	570
636	20240214	105900	8406982300	29550	29600	29600	29550	2144
637	20240214	105800	8343571000	29600	29650	29650	29600	3462
638	20240214	105700	8241094200	29650	29650	29650	29600	128
639	20240214	105600	8237299550	29600	29650	29700	29600	2054
640	20240214	105500	8176411150	29700	29700	29700	29650	1269
641	20240214	105400	8138746850	29700	29700	29750	29700	1509
642	20240214	105300	8093927200	29700	29750	29750	29700	349
643	20240214	105200	8083560900	29750	29750	29750	29700	213
644	20240214	105100	8077233900	29750	29700	29750	29700	500
645	20240214	105000	8062372500	29700	29800	29800	29700	720
646	20240214	104900	8040950100	29750	29700	29750	29700	811
647	20240214	104800	8016847950	29700	29750	29750	29700	422
648	20240214	104700	8004314150	29750	29750	29750	29700	457
649	20240214	104600	7990718500	29750	29700	29750	29700	1063
650	20240214	104500	7959146800	29700	29750	29750	29700	378
651	20240214	104400	7947905250	29750	29750	29800	29750	954
652	20240214	104300	7919523250	29800	29800	29800	29750	1073
653	20240214	104200	7887598250	29750	29800	29850	29750	246
654	20240214	104100	7880268150	29800	29800	29850	29800	255
655	20240214	104000	7872669050	29800	29800	29800	29800	906
656	20240214	103900	7845670250	29800	29800	29850	29800	330
657	20240214	103800	7835835850	29800	29800	29850	29800	739
658	20240214	103700	7813813550	29800	29850	29850	29800	601
659	20240214	103600	7795903350	29850	29850	29850	29800	219
660	20240214	103500	7789374800	29800	29850	29850	29800	102
661	20240214	103400	7786333450	29800	29900	29900	29800	236
662	20240214	103300	7779297550	29900	29850	29900	29800	354
663	20240214	103200	7768742850	29850	29800	29850	29800	924
664	20240214	103100	7741207500	29800	29800	29850	29800	584
665	20240214	103000	7723804250	29850	29850	29850	29800	177
666	20240214	102900	7718522100	29850	29900	29900	29800	117
667	20240214	102800	7715024200	29900	29900	29900	29800	672
668	20240214	102700	7694957950	29900	29800	29900	29800	634
669	20240214	102600	7676059450	29800	29800	29800	29750	472
670	20240214	102500	7662014250	29750	29850	29850	29750	175
671	20240214	102400	7656803300	29850	29800	29850	29750	670
672	20240214	102300	7636850050	29800	29800	29800	29750	402
673	20240214	102200	7624888400	29800	29700	29800	29700	420
674	20240214	102100	7612400500	29700	29750	29750	29650	1519
675	20240214	102000	7567318450	29700	29750	29750	29700	614
676	20240214	101900	7549066250	29750	29800	29850	29700	2185
677	20240214	101800	7484078500	29800	29850	29850	29750	1638
678	20240214	101700	7435293600	29800	29850	29850	29800	657
679	20240214	101600	7415698550	29850	29850	29900	29850	1125
680	20240214	101500	7382115950	29850	29900	29900	29850	684
681	20240214	101400	7361697950	29900	30000	30000	29900	3017
682	20240214	101300	7271366200	30000	30000	30000	29950	532
683	20240214	101200	7255406400	30000	30000	30000	29950	85
684	20240214	101100	7252858400	30000	30000	30100	30000	595
685	20240214	101000	7234991200	30000	30100	30100	30000	497
686	20240214	100900	7220054650	30100	30100	30150	30050	589
687	20240214	100800	7202337350	30100	30150	30200	30100	767
688	20240214	100700	7179213250	30150	30150	30200	30150	106
689	20240214	100600	7176016950	30150	30150	30250	30100	1593
690	20240214	100500	7127925200	30150	30250	30250	30150	82
691	20240214	100400	7125452300	30150	30150	30150	30050	842
692	20240214	100300	7100128100	30150	30050	30250	30000	2790
693	20240214	100200	7016016250	30050	29950	30050	29950	1187
694	20240214	100100	6980415550	29950	29900	29950	29900	465
695	20240214	100000	6966495250	29900	29850	29900	29850	713
696	20240214	095900	6945182000	29850	29800	29900	29800	645
697	20240214	095800	6925937350	29800	29700	29800	29700	1311
698	20240214	095700	6886947000	29700	29700	29750	29700	1007
699	20240214	095600	6857037450	29650	29700	29750	29650	570
700	20240214	095500	6840112400	29700	29650	29750	29650	1984
701	20240214	095400	6781245400	29650	29650	29800	29650	1542
702	20240214	095300	6735436700	29700	29950	29950	29650	6756
703	20240214	095200	6534689000	29800	30000	30100	29750	6928
704	20240214	095100	6327621500	30100	30000	30100	29950	2176
705	20240214	095000	6262333750	29950	29850	30100	29800	4866
706	20240214	094900	6116643050	29800	29800	29850	29750	3635
707	20240214	094800	6008370150	29800	29950	29950	29750	3068
708	20240214	094700	5916927550	29950	29750	30000	29750	3973
709	20240214	094600	5798487050	29800	29900	29900	29750	2868
710	20240214	094500	5712935600	29900	30050	30050	29900	4311
711	20240214	094400	5583698750	30050	30250	30250	30050	6288
712	20240214	094300	5394401800	30250	30250	30300	30200	1106
713	20240214	094200	5360959650	30250	30200	30250	30150	699
714	20240214	094100	5339844750	30150	30050	30200	30050	2597
715	20240214	094000	5261657150	30050	30200	30250	30050	7340
716	20240214	093900	5040507950	30150	30300	30350	30150	2017
717	20240214	093800	4979481350	30350	30500	30500	30350	2978
718	20240214	093700	4888896500	30550	30500	30550	30500	794
719	20240214	093600	4864656950	30550	30400	30550	30350	1396
720	20240214	093500	4822168800	30450	30500	30550	30350	4457
721	20240214	093400	4686480500	30500	30650	30650	30500	3371
722	20240214	093300	4583505350	30650	30750	30750	30550	3765
723	20240214	093200	4468154650	30700	30850	30900	30700	3024
724	20240214	093100	4374981300	30850	30950	30950	30850	1037
725	20240214	093000	4342949300	30950	30900	31000	30850	1339
726	20240214	092900	4301581650	30900	30900	31000	30800	1664
727	20240214	092800	4250188250	30850	30950	30950	30850	4989
728	20240214	092700	4095996850	30950	31050	31050	30950	1989
729	20240214	092600	4034395500	31050	30950	31100	30950	902
730	20240214	092500	4006398250	30950	31050	31100	30900	2119
731	20240214	092400	3940678750	31050	31200	31200	30900	5797
732	20240214	092300	3760695500	31250	31250	31250	31250	581
733	20240214	092200	3742539250	31250	31250	31250	31200	1478
734	20240214	092100	3696362200	31250	31400	31450	31250	1065
735	20240214	092000	3663019050	31400	31500	31500	31300	4322
736	20240214	091900	3527360950	31550	31500	31600	31500	856
737	20240214	091800	3500381800	31550	31500	31600	31450	1187
738	20240214	091700	3462982650	31500	31400	31500	31400	1937
739	20240214	091600	3402024050	31500	31450	31500	31350	3714
740	20240214	091500	3285354550	31450	31500	31500	31400	3577
741	20240214	091400	3172911900	31550	31850	31850	31550	3604
742	20240214	091300	3058560100	31850	31850	31950	31800	7762
743	20240214	091200	2811161900	31900	31700	31950	31600	8078
744	20240214	091100	2553858500	31750	31500	31800	31400	4800
745	20240214	091000	2402197800	31450	31450	31500	31350	3587
746	20240214	090900	2289500500	31450	31450	31600	31450	2082
747	20240214	090800	2223954050	31500	31550	31600	31500	4353
748	20240214	090700	2086656000	31550	31550	31700	31500	3132
749	20240214	090600	1987730900	31550	31550	31950	31500	5335
750	20240214	090500	1819156700	31900	32000	32150	31300	10085
751	20240214	090400	1497776850	32050	32050	32200	31750	10119
752	20240214	090300	1173906350	32050	31850	32400	31850	13201
753	20240214	090200	748992100	31850	31450	31850	31350	6950
754	20240214	090100	529767400	31450	31350	31450	31300	5456
755	20240214	090000	358592550	31350	31400	31450	31250	8307