KissMeData/448710/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	213100	1370570960	16970	16970	16970	16970	695
3	20240216	213000	1370570960	16970	16970	16970	16970	0
4	20240216	212900	1370570960	16970	16970	16970	16970	0
5	20240216	212800	1370570960	16970	16970	16970	16970	0
6	20240216	212700	1370570960	16970	16970	16970	16970	0
7	20240216	212600	1370570960	16970	16970	16970	16970	0
8	20240216	212500	1370570960	16970	16970	16970	16970	0
9	20240216	212400	1370570960	16970	16970	16970	16970	0
10	20240216	212300	1370570960	16970	16970	16970	16970	0
11	20240216	212200	1370570960	16970	16970	16970	16970	0
12	20240216	212100	1370570960	16970	16970	16970	16970	0
13	20240216	212000	1370570960	16970	16970	16970	16970	0
14	20240216	211900	1370570960	16970	16970	16970	16970	0
15	20240216	211800	1370570960	16970	16970	16970	16970	0
16	20240216	211700	1370570960	16970	16970	16970	16970	0
17	20240216	211600	1370570960	16970	16970	16970	16970	0
18	20240216	211500	1370570960	16970	16970	16970	16970	0
19	20240216	211400	1370570960	16970	16970	16970	16970	0
20	20240216	211300	1370570960	16970	16970	16970	16970	0
21	20240216	211200	1370570960	16970	16970	16970	16970	0
22	20240216	211100	1370570960	16970	16970	16970	16970	0
23	20240216	211000	1370570960	16970	16970	16970	16970	0
24	20240216	210900	1370570960	16970	16970	16970	16970	0
25	20240216	210800	1370570960	16970	16970	16970	16970	0
26	20240216	210700	1370570960	16970	16970	16970	16970	0
27	20240216	210600	1370570960	16970	16970	16970	16970	0
28	20240216	210500	1370570960	16970	16970	16970	16970	0
29	20240216	210400	1370570960	16970	16970	16970	16970	0
30	20240216	210300	1370570960	16970	16970	16970	16970	0
31	20240216	210200	1370570960	16970	16970	16970	16970	0
32	20240216	210100	1370570960	16970	16970	16970	16970	695
33	20240216	210000	1370570960	16970	16970	16970	16970	0
34	20240216	205900	1370570960	16970	16970	16970	16970	0
35	20240216	205800	1370570960	16970	16970	16970	16970	0
36	20240216	205700	1370570960	16970	16970	16970	16970	0
37	20240216	205600	1370570960	16970	16970	16970	16970	0
38	20240216	205500	1370570960	16970	16970	16970	16970	0
39	20240216	205400	1370570960	16970	16970	16970	16970	0
40	20240216	205300	1370570960	16970	16970	16970	16970	0
41	20240216	205200	1370570960	16970	16970	16970	16970	0
42	20240216	205100	1370570960	16970	16970	16970	16970	0
43	20240216	205000	1370570960	16970	16970	16970	16970	0
44	20240216	204900	1370570960	16970	16970	16970	16970	0
45	20240216	204800	1370570960	16970	16970	16970	16970	0
46	20240216	204700	1370570960	16970	16970	16970	16970	0
47	20240216	204600	1370570960	16970	16970	16970	16970	0
48	20240216	204500	1370570960	16970	16970	16970	16970	0
49	20240216	204400	1370570960	16970	16970	16970	16970	0
50	20240216	204300	1370570960	16970	16970	16970	16970	0
51	20240216	204200	1370570960	16970	16970	16970	16970	0
52	20240216	204100	1370570960	16970	16970	16970	16970	0
53	20240216	204000	1370570960	16970	16970	16970	16970	0
54	20240216	203900	1370570960	16970	16970	16970	16970	0
55	20240216	203800	1370570960	16970	16970	16970	16970	0
56	20240216	203700	1370570960	16970	16970	16970	16970	0
57	20240216	203600	1370570960	16970	16970	16970	16970	0
58	20240216	203500	1370570960	16970	16970	16970	16970	0
59	20240216	203400	1370570960	16970	16970	16970	16970	0
60	20240216	203300	1370570960	16970	16970	16970	16970	0
61	20240216	203200	1370570960	16970	16970	16970	16970	0
62	20240216	203100	1370570960	16970	16970	16970	16970	695
63	20240216	203000	1370570960	16970	16970	16970	16970	0
64	20240216	202900	1370570960	16970	16970	16970	16970	0
65	20240216	202800	1370570960	16970	16970	16970	16970	0
66	20240216	202700	1370570960	16970	16970	16970	16970	0
67	20240216	202600	1370570960	16970	16970	16970	16970	0
68	20240216	202500	1370570960	16970	16970	16970	16970	0
69	20240216	202400	1370570960	16970	16970	16970	16970	0
70	20240216	202300	1370570960	16970	16970	16970	16970	0
71	20240216	202200	1370570960	16970	16970	16970	16970	0
72	20240216	202100	1370570960	16970	16970	16970	16970	0
73	20240216	202000	1370570960	16970	16970	16970	16970	0
74	20240216	201900	1370570960	16970	16970	16970	16970	0
75	20240216	201800	1370570960	16970	16970	16970	16970	0
76	20240216	201700	1370570960	16970	16970	16970	16970	0
77	20240216	201600	1370570960	16970	16970	16970	16970	0
78	20240216	201500	1370570960	16970	16970	16970	16970	0
79	20240216	201400	1370570960	16970	16970	16970	16970	0
80	20240216	201300	1370570960	16970	16970	16970	16970	0
81	20240216	201200	1370570960	16970	16970	16970	16970	0
82	20240216	201100	1370570960	16970	16970	16970	16970	0
83	20240216	201000	1370570960	16970	16970	16970	16970	0
84	20240216	200900	1370570960	16970	16970	16970	16970	0
85	20240216	200800	1370570960	16970	16970	16970	16970	0
86	20240216	200700	1370570960	16970	16970	16970	16970	0
87	20240216	200600	1370570960	16970	16970	16970	16970	0
88	20240216	200500	1370570960	16970	16970	16970	16970	0
89	20240216	200400	1370570960	16970	16970	16970	16970	0
90	20240216	200300	1370570960	16970	16970	16970	16970	0
91	20240216	200200	1370570960	16970	16970	16970	16970	0
92	20240216	200100	1370570960	16970	16970	16970	16970	695
93	20240216	200000	1370570960	16970	16970	16970	16970	0
94	20240216	195900	1370570960	16970	16970	16970	16970	0
95	20240216	195800	1370570960	16970	16970	16970	16970	0
96	20240216	195700	1370570960	16970	16970	16970	16970	0
97	20240216	195600	1370570960	16970	16970	16970	16970	0
98	20240216	195500	1370570960	16970	16970	16970	16970	0
99	20240216	195400	1370570960	16970	16970	16970	16970	0
100	20240216	195300	1370570960	16970	16970	16970	16970	0
101	20240216	195200	1370570960	16970	16970	16970	16970	0
102	20240216	195100	1370570960	16970	16970	16970	16970	0
103	20240216	195000	1370570960	16970	16970	16970	16970	0
104	20240216	194900	1370570960	16970	16970	16970	16970	0
105	20240216	194800	1370570960	16970	16970	16970	16970	0
106	20240216	194700	1370570960	16970	16970	16970	16970	0
107	20240216	194600	1370570960	16970	16970	16970	16970	0
108	20240216	194500	1370570960	16970	16970	16970	16970	0
109	20240216	194400	1370570960	16970	16970	16970	16970	0
110	20240216	194300	1370570960	16970	16970	16970	16970	0
111	20240216	194200	1370570960	16970	16970	16970	16970	0
112	20240216	194100	1370570960	16970	16970	16970	16970	0
113	20240216	194000	1370570960	16970	16970	16970	16970	0
114	20240216	193900	1370570960	16970	16970	16970	16970	0
115	20240216	193800	1370570960	16970	16970	16970	16970	0
116	20240216	193700	1370570960	16970	16970	16970	16970	0
117	20240216	193600	1370570960	16970	16970	16970	16970	0
118	20240216	193500	1370570960	16970	16970	16970	16970	0
119	20240216	193400	1370570960	16970	16970	16970	16970	0
120	20240216	193300	1370570960	16970	16970	16970	16970	0
121	20240216	193200	1370570960	16970	16970	16970	16970	0
122	20240216	193100	1370570960	16970	16970	16970	16970	695
123	20240216	193000	1370570960	16970	16970	16970	16970	0
124	20240216	192900	1370570960	16970	16970	16970	16970	0
125	20240216	192800	1370570960	16970	16970	16970	16970	0
126	20240216	192700	1370570960	16970	16970	16970	16970	0
127	20240216	192600	1370570960	16970	16970	16970	16970	0
128	20240216	192500	1370570960	16970	16970	16970	16970	0
129	20240216	192400	1370570960	16970	16970	16970	16970	0
130	20240216	192300	1370570960	16970	16970	16970	16970	0
131	20240216	192200	1370570960	16970	16970	16970	16970	0
132	20240216	192100	1370570960	16970	16970	16970	16970	0
133	20240216	192000	1370570960	16970	16970	16970	16970	0
134	20240216	191900	1370570960	16970	16970	16970	16970	0
135	20240216	191800	1370570960	16970	16970	16970	16970	0
136	20240216	191700	1370570960	16970	16970	16970	16970	0
137	20240216	191600	1370570960	16970	16970	16970	16970	0
138	20240216	191500	1370570960	16970	16970	16970	16970	0
139	20240216	191400	1370570960	16970	16970	16970	16970	0
140	20240216	191300	1370570960	16970	16970	16970	16970	0
141	20240216	191200	1370570960	16970	16970	16970	16970	0
142	20240216	191100	1370570960	16970	16970	16970	16970	0
143	20240216	191000	1370570960	16970	16970	16970	16970	0
144	20240216	190900	1370570960	16970	16970	16970	16970	0
145	20240216	190800	1370570960	16970	16970	16970	16970	0
146	20240216	190700	1370570960	16970	16970	16970	16970	0
147	20240216	190600	1370570960	16970	16970	16970	16970	0
148	20240216	190500	1370570960	16970	16970	16970	16970	0
149	20240216	190400	1370570960	16970	16970	16970	16970	0
150	20240216	190300	1370570960	16970	16970	16970	16970	0
151	20240216	190200	1370570960	16970	16970	16970	16970	0
152	20240216	190100	1370570960	16970	16970	16970	16970	695
153	20240216	190000	1370570960	16970	16970	16970	16970	0
154	20240216	185900	1370570960	16970	16970	16970	16970	0
155	20240216	185800	1370570960	16970	16970	16970	16970	0
156	20240216	185700	1370570960	16970	16970	16970	16970	0
157	20240216	185600	1370570960	16970	16970	16970	16970	0
158	20240216	185500	1370570960	16970	16970	16970	16970	0
159	20240216	185400	1370570960	16970	16970	16970	16970	0
160	20240216	185300	1370570960	16970	16970	16970	16970	0
161	20240216	185200	1370570960	16970	16970	16970	16970	0
162	20240216	185100	1370570960	16970	16970	16970	16970	0
163	20240216	185000	1370570960	16970	16970	16970	16970	0
164	20240216	184900	1370570960	16970	16970	16970	16970	0
165	20240216	184800	1370570960	16970	16970	16970	16970	0
166	20240216	184700	1370570960	16970	16970	16970	16970	0
167	20240216	184600	1370570960	16970	16970	16970	16970	0
168	20240216	184500	1370570960	16970	16970	16970	16970	0
169	20240216	184400	1370570960	16970	16970	16970	16970	0
170	20240216	184300	1370570960	16970	16970	16970	16970	0
171	20240216	184200	1370570960	16970	16970	16970	16970	0
172	20240216	184100	1370570960	16970	16970	16970	16970	0
173	20240216	184000	1370570960	16970	16970	16970	16970	0
174	20240216	183900	1370570960	16970	16970	16970	16970	0
175	20240216	183800	1370570960	16970	16970	16970	16970	0
176	20240216	183700	1370570960	16970	16970	16970	16970	0
177	20240216	183600	1370570960	16970	16970	16970	16970	0
178	20240216	183500	1370570960	16970	16970	16970	16970	0
179	20240216	183400	1370570960	16970	16970	16970	16970	0
180	20240216	183300	1370570960	16970	16970	16970	16970	0
181	20240216	183200	1370570960	16970	16970	16970	16970	0
182	20240216	183100	1370570960	16970	16970	16970	16970	695
183	20240216	183000	1370570960	16970	16970	16970	16970	0
184	20240216	182900	1370570960	16970	16970	16970	16970	0
185	20240216	182800	1370570960	16970	16970	16970	16970	0
186	20240216	182700	1370570960	16970	16970	16970	16970	0
187	20240216	182600	1370570960	16970	16970	16970	16970	0
188	20240216	182500	1370570960	16970	16970	16970	16970	0
189	20240216	182400	1370570960	16970	16970	16970	16970	0
190	20240216	182300	1370570960	16970	16970	16970	16970	0
191	20240216	182200	1370570960	16970	16970	16970	16970	0
192	20240216	182100	1370570960	16970	16970	16970	16970	0
193	20240216	182000	1370570960	16970	16970	16970	16970	0
194	20240216	181900	1370570960	16970	16970	16970	16970	0
195	20240216	181800	1370570960	16970	16970	16970	16970	0
196	20240216	181700	1370570960	16970	16970	16970	16970	0
197	20240216	181600	1370570960	16970	16970	16970	16970	0
198	20240216	181500	1370570960	16970	16970	16970	16970	0
199	20240216	181400	1370570960	16970	16970	16970	16970	0
200	20240216	181300	1370570960	16970	16970	16970	16970	0
201	20240216	181200	1370570960	16970	16970	16970	16970	0
202	20240216	181100	1370570960	16970	16970	16970	16970	0
203	20240216	181000	1370570960	16970	16970	16970	16970	0
204	20240216	180900	1370570960	16970	16970	16970	16970	0
205	20240216	180800	1370570960	16970	16970	16970	16970	0
206	20240216	180700	1370570960	16970	16970	16970	16970	0
207	20240216	180600	1370570960	16970	16970	16970	16970	0
208	20240216	180500	1370570960	16970	16970	16970	16970	0
209	20240216	180400	1370570960	16970	16970	16970	16970	0
210	20240216	180300	1370570960	16970	16970	16970	16970	0
211	20240216	180200	1370570960	16970	16970	16970	16970	0
212	20240216	180100	1370570960	16970	16970	16970	16970	695
213	20240216	180000	1370570960	16970	16970	16970	16970	0
214	20240216	175900	1370570960	16970	16970	16970	16970	0
215	20240216	175800	1370570960	16970	16970	16970	16970	0
216	20240216	175700	1370570960	16970	16970	16970	16970	0
217	20240216	175600	1370570960	16970	16970	16970	16970	0
218	20240216	175500	1370570960	16970	16970	16970	16970	0
219	20240216	175400	1370570960	16970	16970	16970	16970	0
220	20240216	175300	1370570960	16970	16970	16970	16970	0
221	20240216	175200	1370570960	16970	16970	16970	16970	0
222	20240216	175100	1370570960	16970	16970	16970	16970	0
223	20240216	175000	1370570960	16970	16970	16970	16970	0
224	20240216	174900	1370570960	16970	16970	16970	16970	0
225	20240216	174800	1370570960	16970	16970	16970	16970	0
226	20240216	174700	1370570960	16970	16970	16970	16970	0
227	20240216	174600	1370570960	16970	16970	16970	16970	0
228	20240216	174500	1370570960	16970	16970	16970	16970	0
229	20240216	174400	1370570960	16970	16970	16970	16970	0
230	20240216	174300	1370570960	16970	16970	16970	16970	0
231	20240216	174200	1370570960	16970	16970	16970	16970	0
232	20240216	174100	1370570960	16970	16970	16970	16970	0
233	20240216	174000	1370570960	16970	16970	16970	16970	0
234	20240216	173900	1370570960	16970	16970	16970	16970	0
235	20240216	173800	1370570960	16970	16970	16970	16970	0
236	20240216	173700	1370570960	16970	16970	16970	16970	0
237	20240216	173600	1370570960	16970	16970	16970	16970	0
238	20240216	173500	1370570960	16970	16970	16970	16970	0
239	20240216	173400	1370570960	16970	16970	16970	16970	0
240	20240216	173300	1370570960	16970	16970	16970	16970	0
241	20240216	173200	1370570960	16970	16970	16970	16970	0
242	20240216	173100	1370570960	16970	16970	16970	16970	695
243	20240216	173000	1370570960	16970	16970	16970	16970	0
244	20240216	172900	1370570960	16970	16970	16970	16970	0
245	20240216	172800	1370570960	16970	16970	16970	16970	0
246	20240216	172700	1370570960	16970	16970	16970	16970	0
247	20240216	172600	1370570960	16970	16970	16970	16970	0
248	20240216	172500	1370570960	16970	16970	16970	16970	0
249	20240216	172400	1370570960	16970	16970	16970	16970	0
250	20240216	172300	1370570960	16970	16970	16970	16970	0
251	20240216	172200	1370570960	16970	16970	16970	16970	0
252	20240216	172100	1370570960	16970	16970	16970	16970	0
253	20240216	172000	1370570960	16970	16970	16970	16970	0
254	20240216	171900	1370570960	16970	16970	16970	16970	0
255	20240216	171800	1370570960	16970	16970	16970	16970	0
256	20240216	171700	1370570960	16970	16970	16970	16970	0
257	20240216	171600	1370570960	16970	16970	16970	16970	0
258	20240216	171500	1370570960	16970	16970	16970	16970	0
259	20240216	171400	1370570960	16970	16970	16970	16970	0
260	20240216	171300	1370570960	16970	16970	16970	16970	0
261	20240216	171200	1370570960	16970	16970	16970	16970	0
262	20240216	171100	1370570960	16970	16970	16970	16970	0
263	20240216	171000	1370570960	16970	16970	16970	16970	0
264	20240216	170900	1370570960	16970	16970	16970	16970	0
265	20240216	170800	1370570960	16970	16970	16970	16970	0
266	20240216	170700	1370570960	16970	16970	16970	16970	0
267	20240216	170600	1370570960	16970	16970	16970	16970	0
268	20240216	170500	1370570960	16970	16970	16970	16970	0
269	20240216	170400	1370570960	16970	16970	16970	16970	0
270	20240216	170300	1370570960	16970	16970	16970	16970	0
271	20240216	170200	1370570960	16970	16970	16970	16970	0
272	20240216	170100	1370570960	16970	16970	16970	16970	695
273	20240216	170000	1370570960	16970	16970	16970	16970	0
274	20240216	165900	1370570960	16970	16970	16970	16970	0
275	20240216	165800	1370570960	16970	16970	16970	16970	0
276	20240216	165700	1370570960	16970	16970	16970	16970	0
277	20240216	165600	1370570960	16970	16970	16970	16970	0
278	20240216	165500	1370570960	16970	16970	16970	16970	0
279	20240216	165400	1370570960	16970	16970	16970	16970	0
280	20240216	165300	1370570960	16970	16970	16970	16970	0
281	20240216	165200	1370570960	16970	16970	16970	16970	0
282	20240216	165100	1370570960	16970	16970	16970	16970	0
283	20240216	165000	1370570960	16970	16970	16970	16970	0
284	20240216	164900	1370570960	16970	16970	16970	16970	0
285	20240216	164800	1370570960	16970	16970	16970	16970	0
286	20240216	164700	1370570960	16970	16970	16970	16970	0
287	20240216	164600	1370570960	16970	16970	16970	16970	0
288	20240216	164500	1370570960	16970	16970	16970	16970	0
289	20240216	164400	1370570960	16970	16970	16970	16970	0
290	20240216	164300	1370570960	16970	16970	16970	16970	0
291	20240216	164200	1370570960	16970	16970	16970	16970	0
292	20240216	164100	1370570960	16970	16970	16970	16970	0
293	20240216	164000	1370570960	16970	16970	16970	16970	0
294	20240216	163900	1370570960	16970	16970	16970	16970	0
295	20240216	163800	1370570960	16970	16970	16970	16970	0
296	20240216	163700	1370570960	16970	16970	16970	16970	0
297	20240216	163600	1370570960	16970	16970	16970	16970	0
298	20240216	163500	1370570960	16970	16970	16970	16970	0
299	20240216	163400	1370570960	16970	16970	16970	16970	0
300	20240216	163300	1370570960	16970	16970	16970	16970	0
301	20240216	163200	1370570960	16970	16970	16970	16970	0
302	20240216	163100	1370570960	16970	16970	16970	16970	695
303	20240216	163000	1370570960	16970	16970	16970	16970	0
304	20240216	162900	1370570960	16970	16970	16970	16970	0
305	20240216	162800	1370570960	16970	16970	16970	16970	0
306	20240216	162700	1370570960	16970	16970	16970	16970	0
307	20240216	162600	1370570960	16970	16970	16970	16970	0
308	20240216	162500	1370570960	16970	16970	16970	16970	0
309	20240216	162400	1370570960	16970	16970	16970	16970	0
310	20240216	162300	1370570960	16970	16970	16970	16970	0
311	20240216	162200	1370570960	16970	16970	16970	16970	0
312	20240216	162100	1370570960	16970	16970	16970	16970	0
313	20240216	162000	1370570960	16970	16970	16970	16970	0
314	20240216	161900	1370570960	16970	16970	16970	16970	0
315	20240216	161800	1370570960	16970	16970	16970	16970	0
316	20240216	161700	1370570960	16970	16970	16970	16970	0
317	20240216	161600	1370570960	16970	16970	16970	16970	0
318	20240216	161500	1370570960	16970	16970	16970	16970	0
319	20240216	161400	1370570960	16970	16970	16970	16970	0
320	20240216	161300	1370570960	16970	16970	16970	16970	0
321	20240216	161200	1370570960	16970	16970	16970	16970	0
322	20240216	161100	1370570960	16970	16970	16970	16970	0
323	20240216	161000	1370570960	16970	16970	16970	16970	0
324	20240216	160900	1370570960	16970	16970	16970	16970	0
325	20240216	160800	1370570960	16970	16970	16970	16970	0
326	20240216	160700	1370570960	16970	16970	16970	16970	0
327	20240216	160600	1370570960	16970	16970	16970	16970	0
328	20240216	160500	1370570960	16970	16970	16970	16970	0
329	20240216	160400	1370570960	16970	16970	16970	16970	0
330	20240216	160300	1370570960	16970	16970	16970	16970	0
331	20240216	160200	1370570960	16970	16970	16970	16970	0
332	20240216	160100	1370570960	16970	16970	16970	16970	695
333	20240216	160000	1370570960	16970	16970	16970	16970	0
334	20240216	155900	1370570960	16970	16970	16970	16970	0
335	20240216	155800	1370570960	16970	16970	16970	16970	0
336	20240216	155700	1370570960	16970	16970	16970	16970	0
337	20240216	155600	1370570960	16970	16970	16970	16970	0
338	20240216	155500	1370570960	16970	16970	16970	16970	0
339	20240216	155400	1370570960	16970	16970	16970	16970	0
340	20240216	155300	1370570960	16970	16970	16970	16970	0
341	20240216	155200	1370570960	16970	16970	16970	16970	0
342	20240216	155100	1370570960	16970	16970	16970	16970	0
343	20240216	155000	1370570960	16970	16970	16970	16970	0
344	20240216	154900	1370570960	16970	16970	16970	16970	0
345	20240216	154800	1370570960	16970	16970	16970	16970	0
346	20240216	154700	1370570960	16970	16970	16970	16970	0
347	20240216	154600	1370570960	16970	16970	16970	16970	0
348	20240216	154500	1370570960	16970	16970	16970	16970	0
349	20240216	154400	1370570960	16970	16970	16970	16970	0
350	20240216	154300	1370570960	16970	16970	16970	16970	0
351	20240216	154200	1370570960	16970	16970	16970	16970	0
352	20240216	154100	1370570960	16970	16970	16970	16970	0
353	20240216	154000	1370570960	16970	16970	16970	16970	0
354	20240216	153900	1370570960	16970	16970	16970	16970	0
355	20240216	153800	1370570960	16970	16970	16970	16970	0
356	20240216	153700	1370570960	16970	16970	16970	16970	0
357	20240216	153600	1370570960	16970	16970	16970	16970	0
358	20240216	153500	1370570960	16970	16970	16970	16970	0
359	20240216	153400	1370570960	16970	16970	16970	16970	0
360	20240216	153300	1370570960	16970	16970	16970	16970	0
361	20240216	153200	1370570960	16970	16970	16970	16970	0
362	20240216	153100	1370570960	16970	16970	16970	16970	695
363	20240216	153000	1370570960	16970	16970	16970	16970	695
364	20240216	152900	1358776810	16930	16930	16930	16930	0
365	20240216	152800	1358776810	16930	16930	16930	16930	0
366	20240216	152700	1358776810	16930	16930	16930	16930	0
367	20240216	152600	1358776810	16930	16930	16930	16930	0
368	20240216	152500	1358776810	16930	16930	16930	16930	0
369	20240216	152400	1358776810	16930	16930	16930	16930	0
370	20240216	152300	1358776810	16930	16930	16930	16930	0
371	20240216	152200	1358776810	16930	16930	16930	16930	0
372	20240216	152100	1358776810	16930	16930	16930	16930	0
373	20240216	152000	1358776810	16930	16930	16930	16930	0
374	20240216	151900	1358776810	16930	16920	16930	16920	276
375	20240216	151800	1354104220	16920	16880	16930	16880	753
376	20240216	151700	1341388880	16840	16930	16930	16840	1758
377	20240216	151600	1311739190	16880	16930	16930	16880	4116
378	20240216	151500	1242171130	16930	16930	16930	16920	121
379	20240216	151400	1240122800	16930	16930	16930	16930	119
380	20240216	151300	1238108130	16930	16930	16930	16930	104
381	20240216	151200	1236347410	16930	16930	16930	16930	20
382	20240216	151100	1236008810	16920	16920	16920	16920	0
383	20240216	151000	1236008810	16920	16920	16920	16920	2
384	20240216	150900	1235974970	16930	16930	16930	16930	36
385	20240216	150800	1235365490	16930	16920	16930	16920	261
386	20240216	150700	1230946780	16930	16930	16940	16930	290
387	20240216	150600	1226037050	16930	16940	16940	16930	176
388	20240216	150500	1223057350	16940	16950	16950	16940	1989
389	20240216	150400	1189347630	16950	16950	16950	16950	10
390	20240216	150300	1189178130	16950	16970	16970	16950	230
391	20240216	150200	1185276310	16960	16960	16960	16960	9
392	20240216	150100	1185123670	17000	16960	17000	16960	235
393	20240216	150000	1181129300	16990	17000	17000	16960	25
394	20240216	145900	1180704790	17000	16960	17000	16960	327
395	20240216	145800	1175157170	16960	16960	16960	16960	9
396	20240216	145700	1175004530	16960	16960	16960	16960	0
397	20240216	145600	1175004530	16960	16970	16970	16960	75
398	20240216	145500	1173731820	16970	16960	17000	16960	205
399	20240216	145400	1170249490	16960	16970	16970	16960	308
400	20240216	145300	1165023190	16980	16990	16990	16980	1138
401	20240216	145200	1145697480	16990	16990	16990	16990	26
402	20240216	145100	1145255740	16990	16990	16990	16990	1
403	20240216	145000	1145238750	16990	16990	16990	16990	25
404	20240216	144900	1144814000	16990	16990	16990	16990	6
405	20240216	144800	1144712060	16990	16990	16990	16990	0
406	20240216	144700	1144712060	16990	16990	16990	16990	4
407	20240216	144600	1144644100	16990	16990	16990	16990	6
408	20240216	144500	1144542160	16990	16990	16990	16990	11
409	20240216	144400	1144355270	16990	16990	17010	16990	34
410	20240216	144300	1143777590	16990	16990	16990	16990	274
411	20240216	144200	1139122330	16980	16990	16990	16980	13
412	20240216	144100	1138901490	16990	17000	17000	16990	228
413	20240216	144000	1135026910	17000	17000	17000	17000	13
414	20240216	143900	1134805910	17010	17010	17010	16990	25
415	20240216	143800	1134380900	17020	16990	17020	16990	170
416	20240216	143700	1131492570	16990	16990	16990	16990	7
417	20240216	143600	1131373640	16990	17000	17000	16990	25
418	20240216	143500	1130948650	17000	17000	17000	17000	2
419	20240216	143400	1130914650	17000	17070	17090	17000	15
420	20240216	143300	1130658840	17000	17000	17000	17000	58
421	20240216	143200	1129672840	17100	17060	17100	17060	50
422	20240216	143100	1128819330	17060	16990	17060	16990	16
423	20240216	143000	1128546800	17050	17000	17050	16990	11
424	20240216	142900	1128359790	16980	16980	16980	16980	16
425	20240216	142800	1128088110	16980	16990	16990	16980	84
426	20240216	142700	1126661320	16990	16990	16990	16990	4
427	20240216	142600	1126593360	16990	16990	16990	16990	7
428	20240216	142500	1126474430	16990	17000	17000	16990	163
429	20240216	142400	1123703490	17000	17010	17010	17000	6
430	20240216	142300	1123601480	17010	17010	17010	17010	0
431	20240216	142200	1123601480	17010	17020	17060	17010	87
432	20240216	142100	1122117870	16990	16990	16990	16990	4
433	20240216	142000	1122049910	16990	16990	16990	16990	0
434	20240216	141900	1122049910	16990	16990	16990	16990	5
435	20240216	141800	1121964960	17020	17020	17020	17020	3
436	20240216	141700	1121913900	17060	16990	17060	16990	13
437	20240216	141600	1121692570	16990	16990	16990	16990	0
438	20240216	141500	1121692570	16990	16990	17060	16990	85
439	20240216	141400	1120246390	16980	16980	16980	16980	8
440	20240216	141300	1120110550	16980	16980	16980	16980	2
441	20240216	141200	1120076590	16990	16990	16990	16990	54
442	20240216	141100	1119159130	16990	16990	16990	16990	6
443	20240216	141000	1119057190	16990	16990	16990	16990	1
444	20240216	140900	1119040200	16990	17000	17000	16990	37
445	20240216	140800	1118411270	16990	16990	16990	16990	7
446	20240216	140700	1118292340	17000	17000	17000	17000	16
447	20240216	140600	1118020340	17000	17010	17010	17000	10
448	20240216	140500	1117850280	17010	17010	17010	17010	1
449	20240216	140400	1117833270	17030	17030	17030	17030	0
450	20240216	140300	1117833270	17030	17010	17030	17010	3
451	20240216	140200	1117782200	17000	17000	17000	17000	80
452	20240216	140100	1116422200	16990	17000	17000	16990	24
453	20240216	140000	1116014240	17000	17000	17000	17000	5
454	20240216	135900	1115929240	17050	17000	17050	17000	101
455	20240216	135800	1114207810	17000	17000	17000	17000	4
456	20240216	135700	1114139810	17000	17000	17000	17000	125
457	20240216	135600	1112014810	16990	16990	16990	16990	6
458	20240216	135500	1111912870	16990	16990	16990	16990	4
459	20240216	135400	1111844910	16990	16990	16990	16990	0
460	20240216	135300	1111844910	16990	16990	16990	16990	11
461	20240216	135200	1111658020	16990	16990	16990	16990	4
462	20240216	135100	1111590060	17000	17000	17000	17000	29
463	20240216	135000	1111097060	16990	16990	16990	16990	9
464	20240216	134900	1110944150	16990	16980	16990	16980	8
465	20240216	134800	1110808270	17000	17000	17000	17000	75
466	20240216	134700	1109533270	16980	16980	16980	16980	50
467	20240216	134600	1108684270	16980	17000	17000	16980	56
468	20240216	134500	1107732310	17020	17020	17020	17020	0
469	20240216	134400	1107732310	17020	17020	17020	17020	6
470	20240216	134300	1107630190	17020	17020	17020	17020	4
471	20240216	134200	1107562110	17060	17060	17060	17060	0
472	20240216	134100	1107562110	17060	17040	17060	17040	12
473	20240216	134000	1107357570	17000	17000	17000	17000	4
474	20240216	133900	1107289570	17000	17010	17010	17000	57
475	20240216	133800	1106320020	17000	17010	17010	17000	6
476	20240216	133700	1106218010	17000	17000	17000	17000	6
477	20240216	133600	1106116010	17000	17000	17000	17000	0
478	20240216	133500	1106116010	17000	17000	17000	17000	6
479	20240216	133400	1106014010	17040	17030	17050	17000	447
480	20240216	133300	1098404000	17030	17030	17030	17030	20
481	20240216	133200	1098063400	17000	17000	17000	17000	6
482	20240216	133100	1097961400	17020	16970	17020	16970	6
483	20240216	133000	1097859480	17030	16970	17030	16970	63
484	20240216	132900	1096786950	16960	16960	16960	16960	0
485	20240216	132800	1096786950	16960	16960	16960	16960	4
486	20240216	132700	1096719110	16960	16960	16960	16960	5
487	20240216	132600	1096634310	16960	16960	16960	16960	1
488	20240216	132500	1096617350	16960	16960	16960	16960	10
489	20240216	132400	1096447750	16970	16980	16980	16940	161
490	20240216	132300	1093718640	17040	17000	17040	17000	2
491	20240216	132200	1093684600	16940	16940	16940	16940	4
492	20240216	132100	1093616840	16940	16940	16940	16940	5
493	20240216	132000	1093532140	16940	16950	16950	16940	101
494	20240216	131900	1091820200	16940	16940	16940	16940	5
495	20240216	131800	1091735500	16940	16940	16940	16940	6
496	20240216	131700	1091633860	16940	16940	16940	16940	136
497	20240216	131600	1089330020	16940	16940	16940	16940	4
498	20240216	131500	1089262260	16940	16940	16940	16940	6
499	20240216	131400	1089160620	16940	16940	16940	16940	60
500	20240216	131300	1088144220	16940	16950	16950	16940	222
501	20240216	131200	1084381390	16950	16950	16950	16950	6
502	20240216	131100	1084279690	16950	16950	16950	16950	16
503	20240216	131000	1084008490	16950	16950	16950	16950	4
504	20240216	130900	1083940690	16950	16980	16980	16950	417
505	20240216	130800	1076863930	16950	16950	16950	16950	0
506	20240216	130700	1076863930	16950	16970	16980	16950	132
507	20240216	130600	1074622920	16970	16950	16970	16950	11
508	20240216	130500	1074436450	16950	16970	16970	16950	8
509	20240216	130400	1074300770	16980	16950	16980	16950	97
510	20240216	130300	1072654640	16950	16940	16950	16940	23
511	20240216	130200	1072265010	16940	16930	16940	16930	12
512	20240216	130100	1072061780	16930	16940	16940	16930	163
513	20240216	130000	1069301250	16940	16980	16980	16940	18
514	20240216	125900	1068996250	16980	16940	16980	16940	5
515	20240216	125800	1068911510	16940	16940	16940	16940	281
516	20240216	125700	1064151370	16940	16980	16980	16940	27
517	20240216	125600	1063693150	16980	16980	16980	16940	308
518	20240216	125500	1058463790	16930	16930	16930	16930	0
519	20240216	125400	1058463790	16930	16950	16950	16930	518
520	20240216	125300	1049691980	16950	16970	16970	16950	304
521	20240216	125200	1044537580	16970	16970	16970	16970	78
522	20240216	125100	1043213920	16970	16970	16970	16970	5
523	20240216	125000	1043129070	16970	16970	16970	16970	9
524	20240216	124900	1042976340	16970	16980	16980	16970	103
525	20240216	124800	1041227560	16980	16990	17070	16980	356
526	20240216	124700	1035164580	16990	16990	16990	16990	5
527	20240216	124600	1035079630	16990	16990	16990	16990	0
528	20240216	124500	1035079630	16990	17030	17030	16990	906
529	20240216	124400	1019675450	17020	17020	17020	17020	99
530	20240216	124300	1017990470	17020	17080	17080	17020	55
531	20240216	124200	1017053710	17020	17060	17060	17020	12
532	20240216	124100	1016849320	17060	17060	17060	17060	6
533	20240216	124000	1016746960	17060	17060	17060	17060	21
534	20240216	123900	1016388700	17060	17060	17060	17060	0
535	20240216	123800	1016388700	17060	17100	17100	17010	424
536	20240216	123700	1009156010	17070	17070	17070	17070	5
537	20240216	123600	1009070660	17070	17070	17070	17070	0
538	20240216	123500	1009070660	17070	17070	17070	17070	5
539	20240216	123400	1008985310	17060	17060	17060	17060	5
540	20240216	123300	1008900010	17060	17060	17060	17060	10
541	20240216	123200	1008729410	17070	17070	17070	17070	0
542	20240216	123100	1008729410	17070	17050	17070	17050	20
543	20240216	123000	1008388130	17000	17000	17000	17000	0
544	20240216	122900	1008388130	17000	17000	17000	17000	10
545	20240216	122800	1008218130	17000	17000	17000	17000	10
546	20240216	122700	1008048130	16990	16990	16990	16990	0
547	20240216	122600	1008048130	16990	16990	16990	16990	330
548	20240216	122500	1002441430	17040	17040	17040	17040	196
549	20240216	122400	999101590	16970	16980	16980	16970	56
550	20240216	122300	998151210	16950	16950	16950	16950	0
551	20240216	122200	998151210	16950	16950	16950	16950	109
552	20240216	122100	996303660	16950	16950	16950	16950	121
553	20240216	122000	994252710	16950	16950	16950	16950	0
554	20240216	121900	994252710	16950	16950	16950	16950	3
555	20240216	121800	994201860	16980	16980	16980	16980	2
556	20240216	121700	994167900	16950	16950	16950	16950	100
557	20240216	121600	992472900	16950	16960	16960	16950	621
558	20240216	121500	981946530	16960	16960	16960	16960	114
559	20240216	121400	980013090	16970	16970	16970	16960	59
560	20240216	121300	979012340	16960	16960	16960	16950	196
561	20240216	121200	975688210	16950	16960	16960	16950	583
562	20240216	121100	965800940	16960	16980	17000	16960	320
563	20240216	121000	960369520	16990	17030	17040	16980	1102
564	20240216	120900	941636600	17000	17030	17030	17000	1355
565	20240216	120800	918586100	17080	17080	17080	17080	1
566	20240216	120700	918569020	17020	17040	17080	17020	515
567	20240216	120600	909802270	17050	17060	17060	17050	59
568	20240216	120500	908795980	17060	17080	17080	17060	300
569	20240216	120400	903676790	17080	17080	17080	17080	1
570	20240216	120300	903659710	17080	17080	17080	17080	1
571	20240216	120200	903642630	17090	17100	17100	17090	131
572	20240216	120100	901402920	17100	17100	17100	17100	201
573	20240216	120000	897965820	17100	17100	17100	17100	0
574	20240216	115900	897965820	17100	17100	17100	17100	289
575	20240216	115800	893023920	17100	17110	17110	17100	234
576	20240216	115700	889022490	17100	17100	17100	17100	116
577	20240216	115600	887038890	17100	17100	17100	17100	244
578	20240216	115500	882866490	17100	17110	17110	17100	1000
579	20240216	115400	865762260	17110	17120	17120	17110	7
580	20240216	115300	865642440	17110	17110	17110	17110	0
581	20240216	115200	865642440	17110	17110	17110	17110	0
582	20240216	115100	865642440	17110	17110	17110	17110	0
583	20240216	115000	865642440	17110	17180	17180	17110	451
584	20240216	114900	857919090	17180	17180	17180	17180	1
585	20240216	114800	857901910	17160	17160	17160	17160	0
586	20240216	114700	857901910	17160	17120	17160	17120	2
587	20240216	114600	857867630	17120	17140	17140	17120	733
588	20240216	114500	845316570	17140	17140	17140	17140	2
589	20240216	114400	845282290	17170	17170	17170	17170	0
590	20240216	114300	845282290	17170	17170	17170	17170	1
591	20240216	114200	845265120	17180	17180	17180	17180	0
592	20240216	114100	845265120	17180	17180	17180	17180	31
593	20240216	114000	844732540	17180	17130	17180	17130	222
594	20240216	113900	840929020	17130	17130	17130	17130	40
595	20240216	113800	840243820	17140	17170	17170	17140	15
596	20240216	113700	839986690	17170	17170	17170	17170	0
597	20240216	113600	839986690	17170	17170	17170	17170	1
598	20240216	113500	839969520	17170	17170	17170	17170	1
599	20240216	113400	839952350	17190	17190	17190	17190	0
600	20240216	113300	839952350	17190	17190	17190	17190	2
601	20240216	113200	839917970	17120	17190	17200	17120	1520
602	20240216	113100	813871620	17180	17150	17180	17150	4
603	20240216	113000	813802960	17180	17210	17230	17180	59
604	20240216	112900	812789110	17230	17230	17230	17230	20
605	20240216	112800	812444510	17230	17230	17230	17230	1
606	20240216	112700	812427280	17200	17210	17250	17200	1646
607	20240216	112600	784100580	17210	17150	17210	17150	220
608	20240216	112500	780327520	17150	17140	17150	17140	22
609	20240216	112400	779950430	17140	17140	17140	17140	271
610	20240216	112300	775305490	17140	17150	17150	17140	260
611	20240216	112200	770846590	17140	17140	17140	17140	0
612	20240216	112100	770846590	17140	17170	17170	17140	350
613	20240216	112000	764843570	17200	17260	17270	17200	708
614	20240216	111900	752657070	17270	17270	17270	17270	0
615	20240216	111800	752657070	17270	17270	17270	17270	0
616	20240216	111700	752657070	17270	17270	17270	17270	1
617	20240216	111600	752639800	17260	17280	17280	17260	191
618	20240216	111500	749341320	17280	17280	17280	17270	147
619	20240216	111400	746801410	17290	17290	17290	17290	2
620	20240216	111300	746766830	17290	17290	17290	17290	0
621	20240216	111200	746766830	17290	17210	17290	17200	227
622	20240216	111100	742860030	17220	17270	17280	17220	388
623	20240216	111000	736165940	17290	17270	17290	17270	198
624	20240216	110900	732744440	17290	17270	17290	17260	111
625	20240216	110800	730828540	17260	17270	17300	17260	669
626	20240216	110700	719280450	17300	17300	17300	17300	135
627	20240216	110600	716944950	17300	17310	17340	17300	268
628	20240216	110500	712305770	17310	17300	17310	17300	1275
629	20240216	110400	690243250	17300	17280	17300	17250	1037
630	20240216	110300	672314090	17260	17280	17280	17260	211
631	20240216	110200	668668110	17280	17240	17290	17240	56
632	20240216	110100	667700760	17290	17250	17290	17250	1196
633	20240216	110000	647040170	17220	17240	17250	17220	341
634	20240216	105900	641160310	17220	17220	17220	17220	10
635	20240216	105800	640988110	17220	17220	17220	17220	0
636	20240216	105700	640988110	17220	17200	17220	17200	49
637	20240216	105600	640145290	17210	17230	17230	17210	154
638	20240216	105500	637492700	17270	17250	17270	17250	25
639	20240216	105400	637060970	17270	17200	17270	17200	275
640	20240216	105300	632325950	17260	17200	17280	17200	687
641	20240216	105200	620480130	17210	17210	17210	17200	426
642	20240216	105100	613151590	17220	17080	17220	17080	2614
643	20240216	105000	568284540	17080	17070	17080	17070	111
644	20240216	104900	566389670	17060	17060	17060	17060	100
645	20240216	104800	564683670	17020	17020	17020	17020	0
646	20240216	104700	564683670	17020	17020	17020	17020	0
647	20240216	104600	564683670	17020	17020	17020	17020	100
648	20240216	104500	562981670	17020	17020	17020	17020	1
649	20240216	104400	562964650	17020	17020	17020	17020	0
650	20240216	104300	562964650	17020	17020	17020	17020	2
651	20240216	104200	562930610	17020	17020	17020	17020	0
652	20240216	104100	562930610	17020	17020	17020	17020	1
653	20240216	104000	562913590	17020	17020	17020	17020	1
654	20240216	103900	562896570	17020	17020	17020	17020	40
655	20240216	103800	562215770	17020	17020	17020	17020	0
656	20240216	103700	562215770	17020	17020	17020	17020	0
657	20240216	103600	562215770	17020	17020	17020	17020	0
658	20240216	103500	562215770	17020	17020	17020	17020	102
659	20240216	103400	560479730	17020	17030	17030	17020	158
660	20240216	103300	557790540	17020	17020	17020	17020	0
661	20240216	103200	557790540	17020	17030	17030	17020	109
662	20240216	103100	555935340	17030	17030	17030	17030	200
663	20240216	103000	552529340	17030	17030	17030	17030	0
664	20240216	102900	552529340	17030	17030	17030	17030	0
665	20240216	102800	552529340	17030	17030	17030	17030	0
666	20240216	102700	552529340	17030	17090	17090	17030	70
667	20240216	102600	551335440	17090	17090	17090	17090	2
668	20240216	102500	551301260	17090	17090	17090	17090	29
669	20240216	102400	550805650	17100	17050	17100	17050	100
670	20240216	102300	549098850	17020	17020	17020	17020	0
671	20240216	102200	549098850	17020	17020	17020	17020	1
672	20240216	102100	549081830	17050	17050	17050	17050	10
673	20240216	102000	548911330	17050	17050	17050	17050	0
674	20240216	101900	548911330	17050	17050	17050	17050	3
675	20240216	101800	548860180	17050	17050	17050	17050	0
676	20240216	101700	548860180	17050	17100	17100	17050	21
677	20240216	101600	548501130	17050	17050	17050	17050	20
678	20240216	101500	548160130	17000	17000	17000	17000	513
679	20240216	101400	539439130	17000	17000	17000	17000	0
680	20240216	101300	539439130	17000	17000	17000	17000	0
681	20240216	101200	539439130	17000	17050	17060	17000	1040
682	20240216	101100	521737180	17000	17000	17000	17000	0
683	20240216	101000	521737180	17000	17010	17010	17000	44
684	20240216	100900	520988830	17010	17010	17010	17010	6
685	20240216	100800	520886770	17000	17000	17000	17000	0
686	20240216	100700	520886770	17000	17040	17040	17000	1050
687	20240216	100600	503033760	17060	17100	17100	17060	451
688	20240216	100500	495332560	17100	17100	17100	17100	104
689	20240216	100400	493554160	17100	17090	17170	17090	65
690	20240216	100300	492442730	17150	17140	17160	17140	67
691	20240216	100200	491293400	17140	17080	17140	17080	1174
692	20240216	100100	471204920	17080	17060	17080	17060	216
693	20240216	100000	467519430	17060	17030	17060	16950	409
694	20240216	095900	460550840	16950	16950	17030	16950	146
695	20240216	095800	458076000	16950	16970	16980	16950	1897
696	20240216	095700	425914700	16970	17000	17060	16970	269
697	20240216	095600	421337000	17010	16970	17010	16960	195
698	20240216	095500	418025700	16970	16990	16990	16970	90
699	20240216	095400	416497390	16990	16980	16990	16970	177
700	20240216	095300	413492230	16980	16980	16990	16980	162
701	20240216	095200	410740750	16980	16980	17020	16980	333
702	20240216	095100	405078460	16980	16990	16990	16980	58
703	20240216	095000	404093540	17010	16990	17010	16990	337
704	20240216	094900	398367890	16990	17040	17040	16990	45
705	20240216	094800	397602460	16990	16990	17040	16980	58
706	20240216	094700	396616850	16990	16990	16990	16980	30
707	20240216	094600	396107180	16980	16990	16990	16980	360
708	20240216	094500	389991200	16980	16980	17010	16980	326
709	20240216	094400	384451150	16980	16970	17010	16960	92
710	20240216	094300	382888340	16970	17010	17010	16960	238
711	20240216	094200	378842640	17000	17010	17010	17000	389
712	20240216	094100	372225890	17010	17010	17050	17010	546
713	20240216	094000	362917560	17000	17000	17010	17000	100
714	20240216	093900	361217320	17050	16990	17050	16950	597
715	20240216	093800	351069390	16940	16960	16960	16940	62
716	20240216	093700	350018630	16930	16920	16960	16920	209
717	20240216	093600	346478160	16920	16920	16920	16920	646
718	20240216	093500	335547840	16920	16930	16930	16920	157
719	20240216	093400	332890250	16950	16930	16950	16930	204
720	20240216	093300	329433450	16920	16920	16930	16920	198
721	20240216	093200	326083080	16920	16910	16920	16910	580
722	20240216	093100	316271510	16910	16930	16930	16910	412
723	20240216	093000	309300480	16940	16960	16960	16940	562
724	20240216	092900	299771910	16980	16970	16980	16960	243
725	20240216	092800	295648340	16970	17070	17070	16970	3337
726	20240216	092700	238853090	17070	17100	17100	17070	246
727	20240216	092600	234650060	17070	17090	17090	17040	55
728	20240216	092500	233711600	17070	17030	17070	17030	308
729	20240216	092400	228461810	17030	17030	17030	17030	39
730	20240216	092300	227797640	17030	17030	17030	17030	32
731	20240216	092200	227252680	17020	17030	17030	17020	30
732	20240216	092100	226742030	17020	17110	17110	17020	666
733	20240216	092000	215386670	17120	17170	17180	17120	569
734	20240216	091900	205627010	17180	17100	17180	17100	365
735	20240216	091800	199364890	17100	17090	17100	17090	339
736	20240216	091700	193568200	17080	17050	17080	17030	4256
737	20240216	091600	120920100	17080	17080	17080	17050	288
738	20240216	091500	116007090	17080	17040	17080	17040	554
739	20240216	091400	106549830	17080	17080	17080	17080	366
740	20240216	091300	100298550	17080	17030	17080	17030	156
741	20240216	091200	97638550	17030	17020	17060	17020	1006
742	20240216	091100	80513520	16930	17020	17020	16930	311
743	20240216	091000	75239870	17000	17010	17010	17000	26
744	20240216	090900	74797720	17010	17030	17030	17010	45
745	20240216	090800	74031730	17030	17030	17030	16970	255
746	20240216	090700	69697300	17020	17000	17060	17000	165
747	20240216	090600	66889700	17030	17030	17030	17020	18
748	20240216	090500	66583180	17010	16900	17010	16850	1880
749	20240216	090400	34730400	16850	16900	16900	16850	178
750	20240216	090300	31728270	16900	16930	16940	16900	85
751	20240216	090200	30291100	16950	16950	16950	16950	2
752	20240216	090100	30257200	16820	16970	17060	16820	1030
753	20240216	090000	12849670	17080	16900	17080	16900	760