KissMeData/457550/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213400	22094218950	29050	29050	29050	29050	8935
3	20240215	213300	22094218950	29050	29050	29050	29050	0
4	20240215	213200	22094218950	29050	29050	29050	29050	0
5	20240215	213100	22094218950	29050	29050	29050	29050	0
6	20240215	213000	22094218950	29050	29050	29050	29050	0
7	20240215	212900	22094218950	29050	29050	29050	29050	0
8	20240215	212800	22094218950	29050	29050	29050	29050	0
9	20240215	212700	22094218950	29050	29050	29050	29050	0
10	20240215	212600	22094218950	29050	29050	29050	29050	0
11	20240215	212500	22094218950	29050	29050	29050	29050	0
12	20240215	212400	22094218950	29050	29050	29050	29050	0
13	20240215	212300	22094218950	29050	29050	29050	29050	0
14	20240215	212200	22094218950	29050	29050	29050	29050	0
15	20240215	212100	22094218950	29050	29050	29050	29050	0
16	20240215	212000	22094218950	29050	29050	29050	29050	0
17	20240215	211900	22094218950	29050	29050	29050	29050	0
18	20240215	211800	22094218950	29050	29050	29050	29050	0
19	20240215	211700	22094218950	29050	29050	29050	29050	0
20	20240215	211600	22094218950	29050	29050	29050	29050	0
21	20240215	211500	22094218950	29050	29050	29050	29050	0
22	20240215	211400	22094218950	29050	29050	29050	29050	0
23	20240215	211300	22094218950	29050	29050	29050	29050	0
24	20240215	211200	22094218950	29050	29050	29050	29050	0
25	20240215	211100	22094218950	29050	29050	29050	29050	0
26	20240215	211000	22094218950	29050	29050	29050	29050	0
27	20240215	210900	22094218950	29050	29050	29050	29050	0
28	20240215	210800	22094218950	29050	29050	29050	29050	0
29	20240215	210700	22094218950	29050	29050	29050	29050	0
30	20240215	210600	22094218950	29050	29050	29050	29050	0
31	20240215	210500	22094218950	29050	29050	29050	29050	0
32	20240215	210400	22094218950	29050	29050	29050	29050	8935
33	20240215	210300	22094218950	29050	29050	29050	29050	0
34	20240215	210200	22094218950	29050	29050	29050	29050	0
35	20240215	210100	22094218950	29050	29050	29050	29050	0
36	20240215	210000	22094218950	29050	29050	29050	29050	0
37	20240215	205900	22094218950	29050	29050	29050	29050	0
38	20240215	205800	22094218950	29050	29050	29050	29050	0
39	20240215	205700	22094218950	29050	29050	29050	29050	0
40	20240215	205600	22094218950	29050	29050	29050	29050	0
41	20240215	205500	22094218950	29050	29050	29050	29050	0
42	20240215	205400	22094218950	29050	29050	29050	29050	0
43	20240215	205300	22094218950	29050	29050	29050	29050	0
44	20240215	205200	22094218950	29050	29050	29050	29050	0
45	20240215	205100	22094218950	29050	29050	29050	29050	0
46	20240215	205000	22094218950	29050	29050	29050	29050	0
47	20240215	204900	22094218950	29050	29050	29050	29050	0
48	20240215	204800	22094218950	29050	29050	29050	29050	0
49	20240215	204700	22094218950	29050	29050	29050	29050	0
50	20240215	204600	22094218950	29050	29050	29050	29050	0
51	20240215	204500	22094218950	29050	29050	29050	29050	0
52	20240215	204400	22094218950	29050	29050	29050	29050	0
53	20240215	204300	22094218950	29050	29050	29050	29050	0
54	20240215	204200	22094218950	29050	29050	29050	29050	0
55	20240215	204100	22094218950	29050	29050	29050	29050	0
56	20240215	204000	22094218950	29050	29050	29050	29050	0
57	20240215	203900	22094218950	29050	29050	29050	29050	0
58	20240215	203800	22094218950	29050	29050	29050	29050	0
59	20240215	203700	22094218950	29050	29050	29050	29050	0
60	20240215	203600	22094218950	29050	29050	29050	29050	0
61	20240215	203500	22094218950	29050	29050	29050	29050	0
62	20240215	203400	22094218950	29050	29050	29050	29050	8935
63	20240215	203300	22094218950	29050	29050	29050	29050	0
64	20240215	203200	22094218950	29050	29050	29050	29050	0
65	20240215	203100	22094218950	29050	29050	29050	29050	0
66	20240215	203000	22094218950	29050	29050	29050	29050	0
67	20240215	202900	22094218950	29050	29050	29050	29050	0
68	20240215	202800	22094218950	29050	29050	29050	29050	0
69	20240215	202700	22094218950	29050	29050	29050	29050	0
70	20240215	202600	22094218950	29050	29050	29050	29050	0
71	20240215	202500	22094218950	29050	29050	29050	29050	0
72	20240215	202400	22094218950	29050	29050	29050	29050	0
73	20240215	202300	22094218950	29050	29050	29050	29050	0
74	20240215	202200	22094218950	29050	29050	29050	29050	0
75	20240215	202100	22094218950	29050	29050	29050	29050	0
76	20240215	202000	22094218950	29050	29050	29050	29050	0
77	20240215	201900	22094218950	29050	29050	29050	29050	0
78	20240215	201800	22094218950	29050	29050	29050	29050	0
79	20240215	201700	22094218950	29050	29050	29050	29050	0
80	20240215	201600	22094218950	29050	29050	29050	29050	0
81	20240215	201500	22094218950	29050	29050	29050	29050	0
82	20240215	201400	22094218950	29050	29050	29050	29050	0
83	20240215	201300	22094218950	29050	29050	29050	29050	0
84	20240215	201200	22094218950	29050	29050	29050	29050	0
85	20240215	201100	22094218950	29050	29050	29050	29050	0
86	20240215	201000	22094218950	29050	29050	29050	29050	0
87	20240215	200900	22094218950	29050	29050	29050	29050	0
88	20240215	200800	22094218950	29050	29050	29050	29050	0
89	20240215	200700	22094218950	29050	29050	29050	29050	0
90	20240215	200600	22094218950	29050	29050	29050	29050	0
91	20240215	200500	22094218950	29050	29050	29050	29050	0
92	20240215	200400	22094218950	29050	29050	29050	29050	8935
93	20240215	200300	22094218950	29050	29050	29050	29050	0
94	20240215	200200	22094218950	29050	29050	29050	29050	0
95	20240215	200100	22094218950	29050	29050	29050	29050	0
96	20240215	200000	22094218950	29050	29050	29050	29050	0
97	20240215	195900	22094218950	29050	29050	29050	29050	0
98	20240215	195800	22094218950	29050	29050	29050	29050	0
99	20240215	195700	22094218950	29050	29050	29050	29050	0
100	20240215	195600	22094218950	29050	29050	29050	29050	0
101	20240215	195500	22094218950	29050	29050	29050	29050	0
102	20240215	195400	22094218950	29050	29050	29050	29050	0
103	20240215	195300	22094218950	29050	29050	29050	29050	0
104	20240215	195200	22094218950	29050	29050	29050	29050	0
105	20240215	195100	22094218950	29050	29050	29050	29050	0
106	20240215	195000	22094218950	29050	29050	29050	29050	0
107	20240215	194900	22094218950	29050	29050	29050	29050	0
108	20240215	194800	22094218950	29050	29050	29050	29050	0
109	20240215	194700	22094218950	29050	29050	29050	29050	0
110	20240215	194600	22094218950	29050	29050	29050	29050	0
111	20240215	194500	22094218950	29050	29050	29050	29050	0
112	20240215	194400	22094218950	29050	29050	29050	29050	0
113	20240215	194300	22094218950	29050	29050	29050	29050	0
114	20240215	194200	22094218950	29050	29050	29050	29050	0
115	20240215	194100	22094218950	29050	29050	29050	29050	0
116	20240215	194000	22094218950	29050	29050	29050	29050	0
117	20240215	193900	22094218950	29050	29050	29050	29050	0
118	20240215	193800	22094218950	29050	29050	29050	29050	0
119	20240215	193700	22094218950	29050	29050	29050	29050	0
120	20240215	193600	22094218950	29050	29050	29050	29050	0
121	20240215	193500	22094218950	29050	29050	29050	29050	0
122	20240215	193400	22094218950	29050	29050	29050	29050	8935
123	20240215	193300	22094218950	29050	29050	29050	29050	0
124	20240215	193200	22094218950	29050	29050	29050	29050	0
125	20240215	193100	22094218950	29050	29050	29050	29050	0
126	20240215	193000	22094218950	29050	29050	29050	29050	0
127	20240215	192900	22094218950	29050	29050	29050	29050	0
128	20240215	192800	22094218950	29050	29050	29050	29050	0
129	20240215	192700	22094218950	29050	29050	29050	29050	0
130	20240215	192600	22094218950	29050	29050	29050	29050	0
131	20240215	192500	22094218950	29050	29050	29050	29050	0
132	20240215	192400	22094218950	29050	29050	29050	29050	0
133	20240215	192300	22094218950	29050	29050	29050	29050	0
134	20240215	192200	22094218950	29050	29050	29050	29050	0
135	20240215	192100	22094218950	29050	29050	29050	29050	0
136	20240215	192000	22094218950	29050	29050	29050	29050	0
137	20240215	191900	22094218950	29050	29050	29050	29050	0
138	20240215	191800	22094218950	29050	29050	29050	29050	0
139	20240215	191700	22094218950	29050	29050	29050	29050	0
140	20240215	191600	22094218950	29050	29050	29050	29050	0
141	20240215	191500	22094218950	29050	29050	29050	29050	0
142	20240215	191400	22094218950	29050	29050	29050	29050	0
143	20240215	191300	22094218950	29050	29050	29050	29050	0
144	20240215	191200	22094218950	29050	29050	29050	29050	0
145	20240215	191100	22094218950	29050	29050	29050	29050	0
146	20240215	191000	22094218950	29050	29050	29050	29050	0
147	20240215	190900	22094218950	29050	29050	29050	29050	0
148	20240215	190800	22094218950	29050	29050	29050	29050	0
149	20240215	190700	22094218950	29050	29050	29050	29050	0
150	20240215	190600	22094218950	29050	29050	29050	29050	0
151	20240215	190500	22094218950	29050	29050	29050	29050	0
152	20240215	190400	22094218950	29050	29050	29050	29050	8935
153	20240215	190300	22094218950	29050	29050	29050	29050	0
154	20240215	190200	22094218950	29050	29050	29050	29050	0
155	20240215	190100	22094218950	29050	29050	29050	29050	0
156	20240215	190000	22094218950	29050	29050	29050	29050	0
157	20240215	185900	22094218950	29050	29050	29050	29050	0
158	20240215	185800	22094218950	29050	29050	29050	29050	0
159	20240215	185700	22094218950	29050	29050	29050	29050	0
160	20240215	185600	22094218950	29050	29050	29050	29050	0
161	20240215	185500	22094218950	29050	29050	29050	29050	0
162	20240215	185400	22094218950	29050	29050	29050	29050	0
163	20240215	185300	22094218950	29050	29050	29050	29050	0
164	20240215	185200	22094218950	29050	29050	29050	29050	0
165	20240215	185100	22094218950	29050	29050	29050	29050	0
166	20240215	185000	22094218950	29050	29050	29050	29050	0
167	20240215	184900	22094218950	29050	29050	29050	29050	0
168	20240215	184800	22094218950	29050	29050	29050	29050	0
169	20240215	184700	22094218950	29050	29050	29050	29050	0
170	20240215	184600	22094218950	29050	29050	29050	29050	0
171	20240215	184500	22094218950	29050	29050	29050	29050	0
172	20240215	184400	22094218950	29050	29050	29050	29050	0
173	20240215	184300	22094218950	29050	29050	29050	29050	0
174	20240215	184200	22094218950	29050	29050	29050	29050	0
175	20240215	184100	22094218950	29050	29050	29050	29050	0
176	20240215	184000	22094218950	29050	29050	29050	29050	0
177	20240215	183900	22094218950	29050	29050	29050	29050	0
178	20240215	183800	22094218950	29050	29050	29050	29050	0
179	20240215	183700	22094218950	29050	29050	29050	29050	0
180	20240215	183600	22094218950	29050	29050	29050	29050	0
181	20240215	183500	22094218950	29050	29050	29050	29050	0
182	20240215	183400	22094218950	29050	29050	29050	29050	8935
183	20240215	183300	22094218950	29050	29050	29050	29050	0
184	20240215	183200	22094218950	29050	29050	29050	29050	0
185	20240215	183100	22094218950	29050	29050	29050	29050	0
186	20240215	183000	22094218950	29050	29050	29050	29050	0
187	20240215	182900	22094218950	29050	29050	29050	29050	0
188	20240215	182800	22094218950	29050	29050	29050	29050	0
189	20240215	182700	22094218950	29050	29050	29050	29050	0
190	20240215	182600	22094218950	29050	29050	29050	29050	0
191	20240215	182500	22094218950	29050	29050	29050	29050	0
192	20240215	182400	22094218950	29050	29050	29050	29050	0
193	20240215	182300	22094218950	29050	29050	29050	29050	0
194	20240215	182200	22094218950	29050	29050	29050	29050	0
195	20240215	182100	22094218950	29050	29050	29050	29050	0
196	20240215	182000	22094218950	29050	29050	29050	29050	0
197	20240215	181900	22094218950	29050	29050	29050	29050	0
198	20240215	181800	22094218950	29050	29050	29050	29050	0
199	20240215	181700	22094218950	29050	29050	29050	29050	0
200	20240215	181600	22094218950	29050	29050	29050	29050	0
201	20240215	181500	22094218950	29050	29050	29050	29050	0
202	20240215	181400	22094218950	29050	29050	29050	29050	0
203	20240215	181300	22094218950	29050	29050	29050	29050	0
204	20240215	181200	22094218950	29050	29050	29050	29050	0
205	20240215	181100	22094218950	29050	29050	29050	29050	0
206	20240215	181000	22094218950	29050	29050	29050	29050	0
207	20240215	180900	22094218950	29050	29050	29050	29050	0
208	20240215	180800	22094218950	29050	29050	29050	29050	0
209	20240215	180700	22094218950	29050	29050	29050	29050	0
210	20240215	180600	22094218950	29050	29050	29050	29050	0
211	20240215	180500	22094218950	29050	29050	29050	29050	0
212	20240215	180400	22094218950	29050	29050	29050	29050	8935
213	20240215	180300	22094218950	29050	29050	29050	29050	0
214	20240215	180200	22094218950	29050	29050	29050	29050	0
215	20240215	180100	22094218950	29050	29050	29050	29050	0
216	20240215	180000	22094218950	29050	29050	29050	29050	0
217	20240215	175900	22094218950	29050	29050	29050	29050	0
218	20240215	175800	22094218950	29050	29050	29050	29050	0
219	20240215	175700	22094218950	29050	29050	29050	29050	0
220	20240215	175600	22094218950	29050	29050	29050	29050	0
221	20240215	175500	22094218950	29050	29050	29050	29050	0
222	20240215	175400	22094218950	29050	29050	29050	29050	0
223	20240215	175300	22094218950	29050	29050	29050	29050	0
224	20240215	175200	22094218950	29050	29050	29050	29050	0
225	20240215	175100	22094218950	29050	29050	29050	29050	0
226	20240215	175000	22094218950	29050	29050	29050	29050	0
227	20240215	174900	22094218950	29050	29050	29050	29050	0
228	20240215	174800	22094218950	29050	29050	29050	29050	0
229	20240215	174700	22094218950	29050	29050	29050	29050	0
230	20240215	174600	22094218950	29050	29050	29050	29050	0
231	20240215	174500	22094218950	29050	29050	29050	29050	0
232	20240215	174400	22094218950	29050	29050	29050	29050	0
233	20240215	174300	22094218950	29050	29050	29050	29050	0
234	20240215	174200	22094218950	29050	29050	29050	29050	0
235	20240215	174100	22094218950	29050	29050	29050	29050	0
236	20240215	174000	22094218950	29050	29050	29050	29050	0
237	20240215	173900	22094218950	29050	29050	29050	29050	0
238	20240215	173800	22094218950	29050	29050	29050	29050	0
239	20240215	173700	22094218950	29050	29050	29050	29050	0
240	20240215	173600	22094218950	29050	29050	29050	29050	0
241	20240215	173500	22094218950	29050	29050	29050	29050	0
242	20240215	173400	22094218950	29050	29050	29050	29050	8935
243	20240215	173300	22094218950	29050	29050	29050	29050	0
244	20240215	173200	22094218950	29050	29050	29050	29050	0
245	20240215	173100	22094218950	29050	29050	29050	29050	0
246	20240215	173000	22094218950	29050	29050	29050	29050	0
247	20240215	172900	22094218950	29050	29050	29050	29050	0
248	20240215	172800	22094218950	29050	29050	29050	29050	0
249	20240215	172700	22094218950	29050	29050	29050	29050	0
250	20240215	172600	22094218950	29050	29050	29050	29050	0
251	20240215	172500	22094218950	29050	29050	29050	29050	0
252	20240215	172400	22094218950	29050	29050	29050	29050	0
253	20240215	172300	22094218950	29050	29050	29050	29050	0
254	20240215	172200	22094218950	29050	29050	29050	29050	0
255	20240215	172100	22094218950	29050	29050	29050	29050	0
256	20240215	172000	22094218950	29050	29050	29050	29050	0
257	20240215	171900	22094218950	29050	29050	29050	29050	0
258	20240215	171800	22094218950	29050	29050	29050	29050	0
259	20240215	171700	22094218950	29050	29050	29050	29050	0
260	20240215	171600	22094218950	29050	29050	29050	29050	0
261	20240215	171500	22094218950	29050	29050	29050	29050	0
262	20240215	171400	22094218950	29050	29050	29050	29050	0
263	20240215	171300	22094218950	29050	29050	29050	29050	0
264	20240215	171200	22094218950	29050	29050	29050	29050	0
265	20240215	171100	22094218950	29050	29050	29050	29050	0
266	20240215	171000	22094218950	29050	29050	29050	29050	0
267	20240215	170900	22094218950	29050	29050	29050	29050	0
268	20240215	170800	22094218950	29050	29050	29050	29050	0
269	20240215	170700	22094218950	29050	29050	29050	29050	0
270	20240215	170600	22094218950	29050	29050	29050	29050	0
271	20240215	170500	22094218950	29050	29050	29050	29050	0
272	20240215	170400	22094218950	29050	29050	29050	29050	8935
273	20240215	170300	22094218950	29050	29050	29050	29050	0
274	20240215	170200	22094218950	29050	29050	29050	29050	0
275	20240215	170100	22094218950	29050	29050	29050	29050	0
276	20240215	170000	22094218950	29050	29050	29050	29050	0
277	20240215	165900	22094218950	29050	29050	29050	29050	0
278	20240215	165800	22094218950	29050	29050	29050	29050	0
279	20240215	165700	22094218950	29050	29050	29050	29050	0
280	20240215	165600	22094218950	29050	29050	29050	29050	0
281	20240215	165500	22094218950	29050	29050	29050	29050	0
282	20240215	165400	22094218950	29050	29050	29050	29050	0
283	20240215	165300	22094218950	29050	29050	29050	29050	0
284	20240215	165200	22094218950	29050	29050	29050	29050	0
285	20240215	165100	22094218950	29050	29050	29050	29050	0
286	20240215	165000	22094218950	29050	29050	29050	29050	0
287	20240215	164900	22094218950	29050	29050	29050	29050	0
288	20240215	164800	22094218950	29050	29050	29050	29050	0
289	20240215	164700	22094218950	29050	29050	29050	29050	0
290	20240215	164600	22094218950	29050	29050	29050	29050	0
291	20240215	164500	22094218950	29050	29050	29050	29050	0
292	20240215	164400	22094218950	29050	29050	29050	29050	0
293	20240215	164300	22094218950	29050	29050	29050	29050	0
294	20240215	164200	22094218950	29050	29050	29050	29050	0
295	20240215	164100	22094218950	29050	29050	29050	29050	0
296	20240215	164000	22094218950	29050	29050	29050	29050	0
297	20240215	163900	22094218950	29050	29050	29050	29050	0
298	20240215	163800	22094218950	29050	29050	29050	29050	0
299	20240215	163700	22094218950	29050	29050	29050	29050	0
300	20240215	163600	22094218950	29050	29050	29050	29050	0
301	20240215	163500	22094218950	29050	29050	29050	29050	0
302	20240215	163400	22094218950	29050	29050	29050	29050	8935
303	20240215	163300	22094218950	29050	29050	29050	29050	0
304	20240215	163200	22094218950	29050	29050	29050	29050	0
305	20240215	163100	22094218950	29050	29050	29050	29050	0
306	20240215	163000	22094218950	29050	29050	29050	29050	0
307	20240215	162900	22094218950	29050	29050	29050	29050	0
308	20240215	162800	22094218950	29050	29050	29050	29050	0
309	20240215	162700	22094218950	29050	29050	29050	29050	0
310	20240215	162600	22094218950	29050	29050	29050	29050	0
311	20240215	162500	22094218950	29050	29050	29050	29050	0
312	20240215	162400	22094218950	29050	29050	29050	29050	0
313	20240215	162300	22094218950	29050	29050	29050	29050	0
314	20240215	162200	22094218950	29050	29050	29050	29050	0
315	20240215	162100	22094218950	29050	29050	29050	29050	0
316	20240215	162000	22094218950	29050	29050	29050	29050	0
317	20240215	161900	22094218950	29050	29050	29050	29050	0
318	20240215	161800	22094218950	29050	29050	29050	29050	0
319	20240215	161700	22094218950	29050	29050	29050	29050	0
320	20240215	161600	22094218950	29050	29050	29050	29050	0
321	20240215	161500	22094218950	29050	29050	29050	29050	0
322	20240215	161400	22094218950	29050	29050	29050	29050	0
323	20240215	161300	22094218950	29050	29050	29050	29050	0
324	20240215	161200	22094218950	29050	29050	29050	29050	0
325	20240215	161100	22094218950	29050	29050	29050	29050	0
326	20240215	161000	22094218950	29050	29050	29050	29050	0
327	20240215	160900	22094218950	29050	29050	29050	29050	0
328	20240215	160800	22094218950	29050	29050	29050	29050	0
329	20240215	160700	22094218950	29050	29050	29050	29050	0
330	20240215	160600	22094218950	29050	29050	29050	29050	0
331	20240215	160500	22094218950	29050	29050	29050	29050	0
332	20240215	160400	22094218950	29050	29050	29050	29050	8935
333	20240215	160300	22094218950	29050	29050	29050	29050	0
334	20240215	160200	22094218950	29050	29050	29050	29050	0
335	20240215	160100	22094218950	29050	29050	29050	29050	0
336	20240215	160000	22094218950	29050	29050	29050	29050	0
337	20240215	155900	22094218950	29050	29050	29050	29050	0
338	20240215	155800	22094218950	29050	29050	29050	29050	0
339	20240215	155700	22094218950	29050	29050	29050	29050	0
340	20240215	155600	22094218950	29050	29050	29050	29050	0
341	20240215	155500	22094218950	29050	29050	29050	29050	0
342	20240215	155400	22094218950	29050	29050	29050	29050	0
343	20240215	155300	22094218950	29050	29050	29050	29050	0
344	20240215	155200	22094218950	29050	29050	29050	29050	0
345	20240215	155100	22094218950	29050	29050	29050	29050	0
346	20240215	155000	22094218950	29050	29050	29050	29050	0
347	20240215	154900	22094218950	29050	29050	29050	29050	0
348	20240215	154800	22094218950	29050	29050	29050	29050	0
349	20240215	154700	22094218950	29050	29050	29050	29050	0
350	20240215	154600	22094218950	29050	29050	29050	29050	0
351	20240215	154500	22094218950	29050	29050	29050	29050	0
352	20240215	154400	22094218950	29050	29050	29050	29050	0
353	20240215	154300	22094218950	29050	29050	29050	29050	0
354	20240215	154200	22094218950	29050	29050	29050	29050	0
355	20240215	154100	22094218950	29050	29050	29050	29050	0
356	20240215	154000	22094218950	29050	29050	29050	29050	0
357	20240215	153900	22094218950	29050	29050	29050	29050	0
358	20240215	153800	22094218950	29050	29050	29050	29050	0
359	20240215	153700	22094218950	29050	29050	29050	29050	0
360	20240215	153600	22094218950	29050	29050	29050	29050	0
361	20240215	153500	22094218950	29050	29050	29050	29050	0
362	20240215	153400	22094218950	29050	29050	29050	29050	8935
363	20240215	153300	22094218950	29050	29050	29050	29050	0
364	20240215	153200	22094218950	29050	29050	29050	29050	0
365	20240215	153100	22094218950	29050	29050	29050	29050	0
366	20240215	153000	22094218950	29050	29050	29050	29050	8935
367	20240215	152900	21834657200	29450	29450	29450	29450	0
368	20240215	152800	21834657200	29450	29450	29450	29450	0
369	20240215	152700	21834657200	29450	29450	29450	29450	0
370	20240215	152600	21834657200	29450	29450	29450	29450	0
371	20240215	152500	21834657200	29450	29450	29450	29450	0
372	20240215	152400	21834657200	29450	29450	29450	29450	0
373	20240215	152300	21834657200	29450	29450	29450	29450	0
374	20240215	152200	21834657200	29450	29450	29450	29450	0
375	20240215	152100	21834657200	29450	29450	29450	29450	0
376	20240215	152000	21834657200	29450	29450	29450	29450	0
377	20240215	151900	21834657200	29450	29400	29450	29400	1422
378	20240215	151800	21792840950	29400	29450	29450	29350	271
379	20240215	151700	21784872700	29450	29400	29450	29350	734
380	20240215	151600	21763292200	29400	29350	29400	29350	715
381	20240215	151500	21742300850	29350	29350	29400	29300	834
382	20240215	151400	21717833300	29400	29300	29400	29300	433
383	20240215	151300	21705120900	29350	29350	29350	29300	441
384	20240215	151200	21692179600	29350	29350	29350	29300	147
385	20240215	151100	21687871500	29350	29250	29350	29250	257
386	20240215	151000	21680341650	29300	29300	29350	29250	1111
387	20240215	150900	21647815300	29350	29300	29350	29300	983
388	20240215	150800	21618999300	29350	29500	29500	29300	3718
389	20240215	150700	21509649700	29500	29450	29550	29450	4930
390	20240215	150600	21364403000	29450	29450	29500	29400	1058
391	20240215	150500	21333250700	29450	29550	29550	29450	1070
392	20240215	150400	21301691300	29550	29550	29600	29500	831
393	20240215	150300	21277119550	29600	29600	29600	29550	1421
394	20240215	150200	21235096750	29600	29600	29650	29550	510
395	20240215	150100	21220017300	29550	29800	29800	29550	986
396	20240215	150000	21190788500	29750	29550	29800	29550	4379
397	20240215	145900	21060836150	29500	29500	29550	29500	249
398	20240215	145800	21053487850	29500	29500	29500	29450	1356
399	20240215	145700	21013486100	29450	29400	29500	29400	844
400	20240215	145600	20988630750	29450	29400	29450	29300	911
401	20240215	145500	20961880450	29400	29300	29400	29300	1257
402	20240215	145400	20924986450	29300	29150	29350	29100	4177
403	20240215	145300	20802717700	29150	29150	29150	29100	692
404	20240215	145200	20782564700	29150	29150	29150	29150	334
405	20240215	145100	20772828600	29150	29050	29150	29050	685
406	20240215	145000	20752890750	29050	29050	29050	29050	279
407	20240215	144900	20744785800	29000	29050	29050	29000	347
408	20240215	144800	20734715550	29000	29000	29050	28950	1084
409	20240215	144700	20703284550	29000	29000	29000	29000	388
410	20240215	144600	20692032550	29000	29000	29050	29000	315
411	20240215	144500	20682895800	29000	29000	29050	28950	2666
412	20240215	144400	20605587050	29000	29050	29050	29000	2254
413	20240215	144300	20540211650	29000	29100	29100	29000	2330
414	20240215	144200	20472521200	29100	29150	29150	29050	1702
415	20240215	144100	20422992200	29150	29100	29150	29100	71
416	20240215	144000	20420925200	29100	29200	29200	29100	322
417	20240215	143900	20411535750	29200	29100	29200	29100	1192
418	20240215	143800	20376840700	29100	29100	29150	29100	630
419	20240215	143700	20358498350	29100	29150	29150	29100	194
420	20240215	143600	20352850800	29100	29150	29150	29100	758
421	20240215	143500	20330758950	29150	29200	29200	29150	1240
422	20240215	143400	20294598850	29250	29200	29250	29200	21
423	20240215	143300	20293985050	29200	29300	29300	29200	636
424	20240215	143200	20275369950	29300	29300	29300	29250	121
425	20240215	143100	20271825400	29300	29300	29300	29250	1297
426	20240215	143000	20233827150	29300	29200	29300	29150	1198
427	20240215	142900	20198770450	29200	29200	29250	29150	548
428	20240215	142800	20182773800	29200	29250	29250	29100	510
429	20240215	142700	20167862150	29250	29200	29250	29100	1703
430	20240215	142600	20118222250	29200	29200	29250	29100	3583
431	20240215	142500	20013678750	29200	29200	29250	29200	196
432	20240215	142400	20007949800	29200	29250	29250	29200	156
433	20240215	142300	20003387750	29250	29300	29300	29250	667
434	20240215	142200	19983870650	29250	29300	29300	29250	300
435	20240215	142100	19975091050	29250	29200	29300	29200	754
436	20240215	142000	19953043500	29250	29300	29300	29250	87
437	20240215	141900	19950498000	29300	29250	29300	29200	192
438	20240215	141800	19944888600	29250	29250	29250	29200	339
439	20240215	141700	19934972950	29300	29300	29300	29250	426
440	20240215	141600	19922511400	29250	29250	29250	29250	232
441	20240215	141500	19915725400	29250	29250	29300	29250	159
442	20240215	141400	19911069250	29250	29300	29300	29250	1438
443	20240215	141300	19868937300	29300	29250	29300	29250	1267
444	20240215	141200	19831866650	29200	29350	29350	29200	373
445	20240215	141100	19820973400	29250	29350	29350	29200	1037
446	20240215	141000	19790646100	29250	29350	29350	29250	144
447	20240215	140900	19786426700	29400	29350	29400	29350	102
448	20240215	140800	19783430350	29350	29300	29350	29300	1115
449	20240215	140700	19750708000	29350	29300	29350	29300	626
450	20240215	140600	19732354100	29350	29250	29350	29250	1097
451	20240215	140500	19700230300	29250	29300	29300	29250	168
452	20240215	140400	19695308250	29300	29300	29350	29250	1366
453	20240215	140300	19655344400	29350	29350	29350	29300	134
454	20240215	140200	19651416950	29350	29300	29350	29250	249
455	20240215	140100	19644121050	29350	29400	29400	29300	479
456	20240215	140000	19630065800	29350	29350	29400	29350	16
457	20240215	135900	19629595900	29400	29400	29400	29300	320
458	20240215	135800	19620195200	29400	29400	29450	29400	406
459	20240215	135700	19608250650	29400	29350	29450	29350	846
460	20240215	135600	19583405250	29350	29350	29350	29350	94
461	20240215	135500	19580646350	29350	29250	29400	29250	618
462	20240215	135400	19562531950	29250	29350	29350	29250	447
463	20240215	135300	19549439500	29350	29350	29350	29250	974
464	20240215	135200	19520911250	29350	29350	29350	29300	527
465	20240215	135100	19505447050	29300	29400	29400	29300	668
466	20240215	135000	19485874550	29400	29400	29400	29250	1909
467	20240215	134900	19429932400	29400	29350	29400	29300	511
468	20240215	134800	19414933550	29350	29350	29350	29300	314
469	20240215	134700	19405718050	29350	29300	29350	29300	1241
470	20240215	134600	19369309200	29300	29300	29300	29250	449
471	20240215	134500	19356156150	29250	29300	29350	29250	1179
472	20240215	134400	19321621950	29300	29300	29300	29250	381
473	20240215	134300	19310460100	29300	29200	29300	29200	224
474	20240215	134200	19303914650	29200	29150	29200	29150	781
475	20240215	134100	19281120150	29200	29250	29250	29150	1300
476	20240215	134000	19243216550	29100	29350	29400	29100	7539
477	20240215	133900	19022657350	29350	29400	29450	29350	2793
478	20240215	133800	18940657100	29400	29450	29450	29400	2047
479	20240215	133700	18880466450	29450	29450	29500	29450	82
480	20240215	133600	18878051450	29450	29500	29500	29450	2010
481	20240215	133500	18818804750	29500	29500	29550	29500	414
482	20240215	133400	18806591700	29500	29550	29550	29500	124
483	20240215	133300	18802933450	29550	29550	29550	29550	279
484	20240215	133200	18794689000	29550	29550	29600	29550	742
485	20240215	133100	18772751100	29550	29550	29550	29550	370
486	20240215	133000	18761817600	29550	29550	29600	29550	328
487	20240215	132900	18752125000	29550	29600	29600	29550	60
488	20240215	132800	18750351650	29550	29600	29600	29550	61
489	20240215	132700	18748546950	29550	29600	29600	29550	118
490	20240215	132600	18745059800	29600	29650	29650	29600	459
491	20240215	132500	18731473100	29650	29600	29650	29600	211
492	20240215	132400	18725227350	29600	29650	29650	29600	18
493	20240215	132300	18724694200	29600	29650	29650	29600	94
494	20240215	132200	18721909350	29650	29600	29650	29600	235
495	20240215	132100	18714953200	29600	29550	29600	29550	177
496	20240215	132000	18709720900	29550	29600	29600	29550	200
497	20240215	131900	18703810850	29600	29550	29600	29550	774
498	20240215	131800	18680930850	29550	29500	29550	29500	267
499	20240215	131700	18673044150	29450	29400	29500	29400	736
500	20240215	131600	18651384000	29400	29450	29450	29400	846
501	20240215	131500	18626505100	29400	29500	29500	29400	1204
502	20240215	131400	18591045600	29550	29500	29600	29500	1379
503	20240215	131300	18550314200	29600	29600	29600	29500	380
504	20240215	131200	18539083900	29500	29500	29600	29500	18
505	20240215	131100	18538552200	29500	29500	29550	29450	374
506	20240215	131000	18527525450	29550	29600	29600	29500	332
507	20240215	130900	18517715000	29550	29550	29600	29550	140
508	20240215	130800	18513572950	29550	29500	29600	29450	648
509	20240215	130700	18494455750	29500	29550	29550	29500	548
510	20240215	130600	18478271200	29550	29500	29550	29500	329
511	20240215	130500	18468564450	29500	29400	29500	29400	2573
512	20240215	130400	18392744100	29350	29400	29450	29350	715
513	20240215	130300	18371735950	29400	29400	29450	29400	1747
514	20240215	130200	18320374100	29400	29600	29600	29400	3686
515	20240215	130100	18211822250	29600	29600	29600	29500	1783
516	20240215	130000	18159135200	29600	29650	29650	29500	3074
517	20240215	125900	18068263250	29700	29700	29750	29700	653
518	20240215	125800	18048868900	29750	29700	29750	29700	114
519	20240215	125700	18045480950	29700	29750	29800	29700	312
520	20240215	125600	18036210700	29800	29800	29800	29750	83
521	20240215	125500	18033740950	29800	29800	29800	29750	70
522	20240215	125400	18031655500	29800	29750	29800	29750	77
523	20240215	125300	18029364000	29800	29750	29800	29750	106
524	20240215	125200	18026205300	29800	29750	29800	29750	169
525	20240215	125100	18021177250	29700	29700	29750	29700	308
526	20240215	125000	18012029150	29700	29700	29800	29700	434
527	20240215	124900	17999131500	29800	29800	29800	29700	243
528	20240215	124800	17991906800	29750	29850	29850	29750	369
529	20240215	124700	17980913800	29800	29900	29900	29800	1993
530	20240215	124600	17921480600	29900	29800	29900	29800	708
531	20240215	124500	17900368950	29800	29700	29800	29700	178
532	20240215	124400	17895078600	29700	29600	29700	29600	161
533	20240215	124300	17890306150	29650	29650	29650	29600	417
534	20240215	124200	17877945900	29700	29650	29700	29650	348
535	20240215	124100	17867621250	29650	29550	29650	29550	141
536	20240215	124000	17863452950	29550	29500	29550	29450	224
537	20240215	123900	17856851700	29500	29500	29550	29450	364
538	20240215	123800	17846113900	29500	29450	29500	29450	196
539	20240215	123700	17840339800	29500	29500	29500	29450	1230
540	20240215	123600	17804098400	29500	29550	29550	29450	1795
541	20240215	123500	17751145800	29500	29550	29600	29500	2008
542	20240215	123400	17691869400	29550	29550	29550	29550	425
543	20240215	123300	17679310650	29600	29600	29600	29600	3
544	20240215	123200	17679221850	29600	29600	29600	29550	325
545	20240215	123100	17669616300	29550	29550	29600	29550	363
546	20240215	123000	17658882900	29550	29550	29600	29500	1852
547	20240215	122900	17604229700	29600	29550	29600	29550	631
548	20240215	122800	17585581250	29600	29600	29600	29550	420
549	20240215	122700	17573167350	29600	29600	29600	29550	784
550	20240215	122600	17549980350	29550	29550	29600	29550	685
551	20240215	122500	17529737900	29600	29600	29650	29550	730
552	20240215	122400	17508129650	29600	29600	29600	29550	477
553	20240215	122300	17494026700	29600	29600	29600	29550	331
554	20240215	122200	17484237900	29600	29600	29650	29550	636
555	20240215	122100	17465413250	29650	29600	29650	29550	1509
556	20240215	122000	17420752300	29600	29600	29650	29600	500
557	20240215	121900	17405952100	29650	29650	29650	29600	1120
558	20240215	121800	17372795250	29600	29600	29600	29600	618
559	20240215	121700	17354502450	29600	29600	29600	29600	1222
560	20240215	121600	17318331250	29600	29700	29700	29600	435
561	20240215	121500	17305435550	29700	29700	29700	29650	126
562	20240215	121400	17301693650	29700	29700	29750	29700	123
563	20240215	121300	17298040500	29650	29750	29750	29650	210
564	20240215	121200	17291808400	29750	29750	29750	29600	158
565	20240215	121100	17287126250	29600	29650	29750	29600	1384
566	20240215	121000	17246097500	29650	29600	29650	29600	1168
567	20240215	120900	17211523350	29650	29550	29650	29550	2312
568	20240215	120800	17143124600	29550	29550	29600	29550	1111
569	20240215	120700	17110281500	29600	29600	29650	29600	2441
570	20240215	120600	17037975100	29600	29650	29750	29600	2412
571	20240215	120500	16966489000	29650	29700	29700	29650	556
572	20240215	120400	16949994700	29700	29750	29750	29650	1800
573	20240215	120300	16896566050	29700	29800	29800	29700	1927
574	20240215	120200	16839244200	29800	29800	29850	29800	863
575	20240215	120100	16813520800	29800	29850	29850	29800	281
576	20240215	120000	16805142100	29850	29850	29850	29850	599
577	20240215	115900	16787261950	29850	29850	29850	29850	349
578	20240215	115800	16776844300	29800	29850	29850	29800	721
579	20240215	115700	16755325400	29850	29850	29900	29800	546
580	20240215	115600	16739032250	29800	29950	29950	29800	3041
581	20240215	115500	16648194900	30000	30000	30000	29900	805
582	20240215	115400	16624088350	29950	29950	30000	29900	975
583	20240215	115300	16594911000	29950	30050	30050	29950	1858
584	20240215	115200	16539215850	30050	30100	30150	30050	610
585	20240215	115100	16520865400	30100	30150	30150	30050	106
586	20240215	115000	16517674550	30050	30100	30150	30050	282
587	20240215	114900	16509185050	30100	30050	30100	30050	96
588	20240215	114800	16506296000	30050	30050	30150	30000	3208
589	20240215	114700	16409790800	30050	30150	30200	30000	4393
590	20240215	114600	16277466550	30150	30000	30200	30000	2168
591	20240215	114500	16212257850	30000	29900	30000	29900	796
592	20240215	114400	16188413650	29900	29900	29950	29900	317
593	20240215	114300	16178930550	29950	29900	29950	29900	250
594	20240215	114200	16171454400	29900	30000	30000	29900	1665
595	20240215	114100	16121569850	30000	29900	30000	29900	928
596	20240215	114000	16093770550	29950	29900	29950	29850	609
597	20240215	113900	16075563450	29900	29750	29900	29750	1810
598	20240215	113800	16021651200	29750	29800	29850	29700	2395
599	20240215	113700	15950355700	29800	29800	29900	29800	3252
600	20240215	113600	15853287550	29850	29800	29850	29750	1324
601	20240215	113500	15813865450	29800	29650	29800	29650	2733
602	20240215	113400	15732621850	29650	29900	29900	29650	4843
603	20240215	113300	15588618550	29900	29750	29900	29750	3028
604	20240215	113200	15498439950	29800	29800	29900	29700	5696
605	20240215	113100	15328852750	29800	30050	30050	29800	6451
606	20240215	113000	15135637000	30050	30000	30200	29950	4826
607	20240215	112900	14990717450	30000	29900	30100	29900	3625
608	20240215	112800	14881931250	29850	30000	30200	29850	13606
609	20240215	112700	14473465800	29950	30500	30700	29800	20357
610	20240215	112600	13858941100	30500	30750	30800	30350	15355
611	20240215	112500	13390226750	30700	30800	30900	30700	8070
612	20240215	112400	13141588650	30850	30650	30950	30400	22354
613	20240215	112300	12454318750	30600	30750	30900	30500	18577
614	20240215	112200	11884673550	30750	31050	31150	30750	37818
615	20240215	112100	10715548200	31050	30800	31400	30650	58710
616	20240215	112000	8890355500	30900	30200	30900	30200	47286
617	20240215	111900	7443046750	30200	30000	30250	29950	6841
618	20240215	111800	7237069350	30000	29950	30000	29950	814
619	20240215	111700	7212685350	29950	29950	30000	29950	375
620	20240215	111600	7201448750	29950	29950	30000	29900	1169
621	20240215	111500	7166438250	30000	30000	30000	29950	413
622	20240215	111400	7154055650	30000	30000	30000	29950	1096
623	20240215	111300	7121185700	30000	29800	30000	29800	1995
624	20240215	111200	7061534350	29800	29750	29800	29750	180
625	20240215	111100	7056173400	29800	29800	29800	29750	460
626	20240215	111000	7042473550	29800	29800	29850	29800	814
627	20240215	110900	7018216300	29800	29850	29850	29800	326
628	20240215	110800	7008501400	29850	29850	29850	29800	835
629	20240215	110700	6983586100	29850	29900	29900	29850	430
630	20240215	110600	6970749550	29850	29850	29900	29800	348
631	20240215	110500	6960361850	29850	29900	29900	29800	978
632	20240215	110400	6931130700	29850	29850	29850	29800	585
633	20240215	110300	6913668900	29850	29850	29850	29800	479
634	20240215	110200	6899388950	29800	29800	29850	29800	906
635	20240215	110100	6872390050	29800	29800	29800	29800	220
636	20240215	110000	6865834050	29800	29800	29800	29800	796
637	20240215	105900	6842113250	29800	29800	29850	29800	343
638	20240215	105800	6831877550	29800	29800	29800	29800	741
639	20240215	105700	6809795750	29800	29800	29800	29800	256
640	20240215	105600	6802166950	29800	29750	29850	29750	2325
641	20240215	105500	6732866950	29750	29750	29750	29700	232
642	20240215	105400	6725965550	29700	29700	29700	29700	139
643	20240215	105300	6721837250	29700	29750	29750	29700	207
644	20240215	105200	6715679750	29750	29750	29800	29700	347
645	20240215	105100	6705355800	29750	29750	29800	29700	834
646	20240215	105000	6680573500	29750	29650	29750	29600	535
647	20240215	104900	6664661650	29600	29650	29650	29600	752
648	20240215	104800	6642399000	29650	29650	29650	29600	371
649	20240215	104700	6631398900	29650	29700	29700	29650	151
650	20240215	104600	6626916150	29750	29800	29800	29700	1015
651	20240215	104500	6596718000	29800	29800	29850	29750	423
652	20240215	104400	6584117350	29800	29700	29850	29700	1282
653	20240215	104300	6545945900	29700	29500	29700	29500	6764
654	20240215	104200	6346376550	29500	29450	29500	29450	130
655	20240215	104100	6342543450	29500	29500	29500	29450	953
656	20240215	104000	6314474600	29500	29550	29550	29500	1140
657	20240215	103900	6280840450	29550	29600	29600	29550	362
658	20240215	103800	6270143000	29600	29550	29600	29550	334
659	20240215	103700	6260273200	29550	29600	29600	29550	468
660	20240215	103600	6246420650	29650	29650	29650	29600	245
661	20240215	103500	6239166400	29600	29600	29700	29600	419
662	20240215	103400	6226760300	29600	29650	29650	29600	446
663	20240215	103300	6213546900	29650	29650	29700	29650	150
664	20240215	103200	6209097900	29650	29600	29650	29600	541
665	20240215	103100	6193070650	29650	29650	29650	29600	325
666	20240215	103000	6183441050	29650	29650	29650	29600	1387
667	20240215	102900	6142364250	29650	29600	29700	29600	127
668	20240215	102800	6138598700	29600	29800	29800	29550	2371
669	20240215	102700	6068238100	29800	29750	29800	29650	952
670	20240215	102600	6039914350	29650	29550	29700	29550	191
671	20240215	102500	6034256950	29600	29650	29650	29600	466
672	20240215	102400	6020458250	29700	29700	29800	29650	2001
673	20240215	102300	5960931900	29700	29550	29750	29550	776
674	20240215	102200	5937887400	29600	29450	29850	29450	4681
675	20240215	102100	5799317650	29400	29300	29400	29250	1342
676	20240215	102000	5760010600	29300	29250	29300	29250	603
677	20240215	101900	5742354000	29300	29400	29400	29300	899
678	20240215	101800	5715985250	29350	29350	29450	29350	90
679	20240215	101700	5713339650	29350	29450	29450	29350	366
680	20240215	101600	5702579200	29400	29450	29500	29400	744
681	20240215	101500	5680667700	29450	29450	29450	29450	329
682	20240215	101400	5670978650	29450	29450	29500	29400	363
683	20240215	101300	5660294850	29500	29450	29500	29450	196
684	20240215	101200	5654516250	29400	29450	29500	29350	1521
685	20240215	101100	5609801850	29450	29400	29500	29300	754
686	20240215	101000	5587629150	29450	29500	29500	29400	547
687	20240215	100900	5571542350	29500	29500	29550	29450	2835
688	20240215	100800	5487938100	29500	29600	29600	29500	2071
689	20240215	100700	5426761100	29600	29600	29600	29600	943
690	20240215	100600	5398848300	29600	29550	29700	29550	566
691	20240215	100500	5382113050	29600	29700	29700	29550	2386
692	20240215	100400	5311481450	29700	29850	29850	29600	1575
693	20240215	100300	5264631000	29850	29900	29950	29800	1649
694	20240215	100200	5215401350	29900	29850	30150	29800	11444
695	20240215	100100	4872225700	29850	29500	29900	29500	6196
696	20240215	100000	4688029900	29550	29550	29600	29500	1345
697	20240215	095900	4648283350	29550	29550	29600	29500	1918
698	20240215	095800	4591571750	29550	29350	29550	29350	2435
699	20240215	095700	4519831200	29400	29450	29500	29300	592
700	20240215	095600	4502415100	29500	29250	29500	29200	3135
701	20240215	095500	4410466950	29250	29150	29250	29100	341
702	20240215	095400	4400526850	29150	29250	29250	29150	430
703	20240215	095300	4387975700	29100	29050	29250	29050	1514
704	20240215	095200	4343935050	29050	28950	29100	28950	1602
705	20240215	095100	4297497300	28950	29150	29150	28950	3195
706	20240215	095000	4204775600	29150	29200	29200	29100	614
707	20240215	094900	4186862100	29200	29200	29200	29100	461
708	20240215	094800	4173423100	29150	29200	29200	29150	469
709	20240215	094700	4159740800	29200	29250	29300	29200	553
710	20240215	094600	4143586850	29300	29200	29300	29150	1101
711	20240215	094500	4111354700	29150	29150	29250	29150	259
712	20240215	094400	4103795050	29150	29200	29250	29150	421
713	20240215	094300	4091495900	29250	29200	29250	29150	221
714	20240215	094200	4085047950	29250	29200	29250	29150	274
715	20240215	094100	4077048450	29150	29200	29300	29150	726
716	20240215	094000	4055867300	29200	29200	29350	29200	270
717	20240215	093900	4047966000	29200	29300	29350	29200	1429
718	20240215	093800	4006178500	29350	29350	29350	29300	438
719	20240215	093700	3993342900	29300	29450	29450	29300	1119
720	20240215	093600	3960449700	29400	29400	29450	29350	1159
721	20240215	093500	3926344300	29450	29500	29550	29350	2422
722	20240215	093400	3854865600	29500	29500	29600	29400	2934
723	20240215	093300	3768279650	29500	29550	29600	29300	3860
724	20240215	093200	3654438600	29550	29200	29700	29200	6879
725	20240215	093100	3451985800	29200	29000	29250	29000	2813
726	20240215	093000	3370006550	29000	28900	29050	28900	1999
727	20240215	092900	3312128950	28900	28900	28950	28850	327
728	20240215	092800	3302680450	28900	28900	28950	28850	413
729	20240215	092700	3290747400	28900	28900	28900	28850	928
730	20240215	092600	3263928450	28900	28950	28950	28900	747
731	20240215	092500	3242324150	28950	29100	29100	28950	510
732	20240215	092400	3227542450	29000	29000	29100	28950	1132
733	20240215	092300	3194737300	29000	28950	29050	28900	793
734	20240215	092200	3171739750	28950	28900	29100	28900	806
735	20240215	092100	3148415850	29100	29000	29100	28850	5070
736	20240215	092000	3001603950	29000	28800	29000	28700	4613
737	20240215	091900	2868944800	28750	28950	29000	28750	5305
738	20240215	091800	2715895500	29000	28950	29000	28950	857
739	20240215	091700	2691074900	28950	29000	29050	28900	2759
740	20240215	091600	2611177750	29000	29150	29150	28950	3595
741	20240215	091500	2506678300	29150	29300	29300	29150	2810
742	20240215	091400	2424615650	29200	29050	29250	29050	2039
743	20240215	091300	2365136350	29050	29000	29100	28950	1789
744	20240215	091200	2313209250	28950	28800	29050	28750	1955
745	20240215	091100	2256645000	28750	28800	28850	28700	6507
746	20240215	091000	2069399650	28800	29000	29000	28750	7970
747	20240215	090900	1839294050	28950	29100	29100	28950	4908
748	20240215	090800	1696972000	29050	29100	29200	29000	3608
749	20240215	090700	1592081250	29100	29000	29250	29000	2390
750	20240215	090600	1522592200	29000	29350	29350	29000	14958
751	20240215	090500	1086535600	29350	29300	29400	29300	2104
752	20240215	090400	1024781750	29300	29300	29400	29250	3875
753	20240215	090300	911088050	29350	29300	29350	29250	4113
754	20240215	090200	790631600	29300	29150	29300	29150	3851
755	20240215	090100	678001100	29150	29300	29400	29150	7390
756	20240215	090000	462193750	29250	29300	29500	29250	15213