KissMeData/417500/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212400	1842093605	4665	4665	4665	4665	6747
3	20240219	212300	1842093605	4665	4665	4665	4665	0
4	20240219	212200	1842093605	4665	4665	4665	4665	0
5	20240219	212100	1842093605	4665	4665	4665	4665	0
6	20240219	212000	1842093605	4665	4665	4665	4665	0
7	20240219	211900	1842093605	4665	4665	4665	4665	0
8	20240219	211800	1842093605	4665	4665	4665	4665	0
9	20240219	211700	1842093605	4665	4665	4665	4665	0
10	20240219	211600	1842093605	4665	4665	4665	4665	0
11	20240219	211500	1842093605	4665	4665	4665	4665	0
12	20240219	211400	1842093605	4665	4665	4665	4665	0
13	20240219	211300	1842093605	4665	4665	4665	4665	0
14	20240219	211200	1842093605	4665	4665	4665	4665	0
15	20240219	211100	1842093605	4665	4665	4665	4665	0
16	20240219	211000	1842093605	4665	4665	4665	4665	0
17	20240219	210900	1842093605	4665	4665	4665	4665	0
18	20240219	210800	1842093605	4665	4665	4665	4665	0
19	20240219	210700	1842093605	4665	4665	4665	4665	0
20	20240219	210600	1842093605	4665	4665	4665	4665	0
21	20240219	210500	1842093605	4665	4665	4665	4665	0
22	20240219	210400	1842093605	4665	4665	4665	4665	0
23	20240219	210300	1842093605	4665	4665	4665	4665	0
24	20240219	210200	1842093605	4665	4665	4665	4665	0
25	20240219	210100	1842093605	4665	4665	4665	4665	0
26	20240219	210000	1842093605	4665	4665	4665	4665	0
27	20240219	205900	1842093605	4665	4665	4665	4665	0
28	20240219	205800	1842093605	4665	4665	4665	4665	0
29	20240219	205700	1842093605	4665	4665	4665	4665	0
30	20240219	205600	1842093605	4665	4665	4665	4665	0
31	20240219	205500	1842093605	4665	4665	4665	4665	0
32	20240219	205400	1842093605	4665	4665	4665	4665	6747
33	20240219	205300	1842093605	4665	4665	4665	4665	0
34	20240219	205200	1842093605	4665	4665	4665	4665	0
35	20240219	205100	1842093605	4665	4665	4665	4665	0
36	20240219	205000	1842093605	4665	4665	4665	4665	0
37	20240219	204900	1842093605	4665	4665	4665	4665	0
38	20240219	204800	1842093605	4665	4665	4665	4665	0
39	20240219	204700	1842093605	4665	4665	4665	4665	0
40	20240219	204600	1842093605	4665	4665	4665	4665	0
41	20240219	204500	1842093605	4665	4665	4665	4665	0
42	20240219	204400	1842093605	4665	4665	4665	4665	0
43	20240219	204300	1842093605	4665	4665	4665	4665	0
44	20240219	204200	1842093605	4665	4665	4665	4665	0
45	20240219	204100	1842093605	4665	4665	4665	4665	0
46	20240219	204000	1842093605	4665	4665	4665	4665	0
47	20240219	203900	1842093605	4665	4665	4665	4665	0
48	20240219	203800	1842093605	4665	4665	4665	4665	0
49	20240219	203700	1842093605	4665	4665	4665	4665	0
50	20240219	203600	1842093605	4665	4665	4665	4665	0
51	20240219	203500	1842093605	4665	4665	4665	4665	0
52	20240219	203400	1842093605	4665	4665	4665	4665	0
53	20240219	203300	1842093605	4665	4665	4665	4665	0
54	20240219	203200	1842093605	4665	4665	4665	4665	0
55	20240219	203100	1842093605	4665	4665	4665	4665	0
56	20240219	203000	1842093605	4665	4665	4665	4665	0
57	20240219	202900	1842093605	4665	4665	4665	4665	0
58	20240219	202800	1842093605	4665	4665	4665	4665	0
59	20240219	202700	1842093605	4665	4665	4665	4665	0
60	20240219	202600	1842093605	4665	4665	4665	4665	0
61	20240219	202500	1842093605	4665	4665	4665	4665	0
62	20240219	202400	1842093605	4665	4665	4665	4665	6747
63	20240219	202300	1842093605	4665	4665	4665	4665	0
64	20240219	202200	1842093605	4665	4665	4665	4665	0
65	20240219	202100	1842093605	4665	4665	4665	4665	0
66	20240219	202000	1842093605	4665	4665	4665	4665	0
67	20240219	201900	1842093605	4665	4665	4665	4665	0
68	20240219	201800	1842093605	4665	4665	4665	4665	0
69	20240219	201700	1842093605	4665	4665	4665	4665	0
70	20240219	201600	1842093605	4665	4665	4665	4665	0
71	20240219	201500	1842093605	4665	4665	4665	4665	0
72	20240219	201400	1842093605	4665	4665	4665	4665	0
73	20240219	201300	1842093605	4665	4665	4665	4665	0
74	20240219	201200	1842093605	4665	4665	4665	4665	0
75	20240219	201100	1842093605	4665	4665	4665	4665	0
76	20240219	201000	1842093605	4665	4665	4665	4665	0
77	20240219	200900	1842093605	4665	4665	4665	4665	0
78	20240219	200800	1842093605	4665	4665	4665	4665	0
79	20240219	200700	1842093605	4665	4665	4665	4665	0
80	20240219	200600	1842093605	4665	4665	4665	4665	0
81	20240219	200500	1842093605	4665	4665	4665	4665	0
82	20240219	200400	1842093605	4665	4665	4665	4665	0
83	20240219	200300	1842093605	4665	4665	4665	4665	0
84	20240219	200200	1842093605	4665	4665	4665	4665	0
85	20240219	200100	1842093605	4665	4665	4665	4665	0
86	20240219	200000	1842093605	4665	4665	4665	4665	0
87	20240219	195900	1842093605	4665	4665	4665	4665	0
88	20240219	195800	1842093605	4665	4665	4665	4665	0
89	20240219	195700	1842093605	4665	4665	4665	4665	0
90	20240219	195600	1842093605	4665	4665	4665	4665	0
91	20240219	195500	1842093605	4665	4665	4665	4665	0
92	20240219	195400	1842093605	4665	4665	4665	4665	6747
93	20240219	195300	1842093605	4665	4665	4665	4665	0
94	20240219	195200	1842093605	4665	4665	4665	4665	0
95	20240219	195100	1842093605	4665	4665	4665	4665	0
96	20240219	195000	1842093605	4665	4665	4665	4665	0
97	20240219	194900	1842093605	4665	4665	4665	4665	0
98	20240219	194800	1842093605	4665	4665	4665	4665	0
99	20240219	194700	1842093605	4665	4665	4665	4665	0
100	20240219	194600	1842093605	4665	4665	4665	4665	0
101	20240219	194500	1842093605	4665	4665	4665	4665	0
102	20240219	194400	1842093605	4665	4665	4665	4665	0
103	20240219	194300	1842093605	4665	4665	4665	4665	0
104	20240219	194200	1842093605	4665	4665	4665	4665	0
105	20240219	194100	1842093605	4665	4665	4665	4665	0
106	20240219	194000	1842093605	4665	4665	4665	4665	0
107	20240219	193900	1842093605	4665	4665	4665	4665	0
108	20240219	193800	1842093605	4665	4665	4665	4665	0
109	20240219	193700	1842093605	4665	4665	4665	4665	0
110	20240219	193600	1842093605	4665	4665	4665	4665	0
111	20240219	193500	1842093605	4665	4665	4665	4665	0
112	20240219	193400	1842093605	4665	4665	4665	4665	0
113	20240219	193300	1842093605	4665	4665	4665	4665	0
114	20240219	193200	1842093605	4665	4665	4665	4665	0
115	20240219	193100	1842093605	4665	4665	4665	4665	0
116	20240219	193000	1842093605	4665	4665	4665	4665	0
117	20240219	192900	1842093605	4665	4665	4665	4665	0
118	20240219	192800	1842093605	4665	4665	4665	4665	0
119	20240219	192700	1842093605	4665	4665	4665	4665	0
120	20240219	192600	1842093605	4665	4665	4665	4665	0
121	20240219	192500	1842093605	4665	4665	4665	4665	0
122	20240219	192400	1842093605	4665	4665	4665	4665	6747
123	20240219	192300	1842093605	4665	4665	4665	4665	0
124	20240219	192200	1842093605	4665	4665	4665	4665	0
125	20240219	192100	1842093605	4665	4665	4665	4665	0
126	20240219	192000	1842093605	4665	4665	4665	4665	0
127	20240219	191900	1842093605	4665	4665	4665	4665	0
128	20240219	191800	1842093605	4665	4665	4665	4665	0
129	20240219	191700	1842093605	4665	4665	4665	4665	0
130	20240219	191600	1842093605	4665	4665	4665	4665	0
131	20240219	191500	1842093605	4665	4665	4665	4665	0
132	20240219	191400	1842093605	4665	4665	4665	4665	0
133	20240219	191300	1842093605	4665	4665	4665	4665	0
134	20240219	191200	1842093605	4665	4665	4665	4665	0
135	20240219	191100	1842093605	4665	4665	4665	4665	0
136	20240219	191000	1842093605	4665	4665	4665	4665	0
137	20240219	190900	1842093605	4665	4665	4665	4665	0
138	20240219	190800	1842093605	4665	4665	4665	4665	0
139	20240219	190700	1842093605	4665	4665	4665	4665	0
140	20240219	190600	1842093605	4665	4665	4665	4665	0
141	20240219	190500	1842093605	4665	4665	4665	4665	0
142	20240219	190400	1842093605	4665	4665	4665	4665	0
143	20240219	190300	1842093605	4665	4665	4665	4665	0
144	20240219	190200	1842093605	4665	4665	4665	4665	0
145	20240219	190100	1842093605	4665	4665	4665	4665	0
146	20240219	190000	1842093605	4665	4665	4665	4665	0
147	20240219	185900	1842093605	4665	4665	4665	4665	0
148	20240219	185800	1842093605	4665	4665	4665	4665	0
149	20240219	185700	1842093605	4665	4665	4665	4665	0
150	20240219	185600	1842093605	4665	4665	4665	4665	0
151	20240219	185500	1842093605	4665	4665	4665	4665	0
152	20240219	185400	1842093605	4665	4665	4665	4665	6747
153	20240219	185300	1842093605	4665	4665	4665	4665	0
154	20240219	185200	1842093605	4665	4665	4665	4665	0
155	20240219	185100	1842093605	4665	4665	4665	4665	0
156	20240219	185000	1842093605	4665	4665	4665	4665	0
157	20240219	184900	1842093605	4665	4665	4665	4665	0
158	20240219	184800	1842093605	4665	4665	4665	4665	0
159	20240219	184700	1842093605	4665	4665	4665	4665	0
160	20240219	184600	1842093605	4665	4665	4665	4665	0
161	20240219	184500	1842093605	4665	4665	4665	4665	0
162	20240219	184400	1842093605	4665	4665	4665	4665	0
163	20240219	184300	1842093605	4665	4665	4665	4665	0
164	20240219	184200	1842093605	4665	4665	4665	4665	0
165	20240219	184100	1842093605	4665	4665	4665	4665	0
166	20240219	184000	1842093605	4665	4665	4665	4665	0
167	20240219	183900	1842093605	4665	4665	4665	4665	0
168	20240219	183800	1842093605	4665	4665	4665	4665	0
169	20240219	183700	1842093605	4665	4665	4665	4665	0
170	20240219	183600	1842093605	4665	4665	4665	4665	0
171	20240219	183500	1842093605	4665	4665	4665	4665	0
172	20240219	183400	1842093605	4665	4665	4665	4665	0
173	20240219	183300	1842093605	4665	4665	4665	4665	0
174	20240219	183200	1842093605	4665	4665	4665	4665	0
175	20240219	183100	1842093605	4665	4665	4665	4665	0
176	20240219	183000	1842093605	4665	4665	4665	4665	0
177	20240219	182900	1842093605	4665	4665	4665	4665	0
178	20240219	182800	1842093605	4665	4665	4665	4665	0
179	20240219	182700	1842093605	4665	4665	4665	4665	0
180	20240219	182600	1842093605	4665	4665	4665	4665	0
181	20240219	182500	1842093605	4665	4665	4665	4665	0
182	20240219	182400	1842093605	4665	4665	4665	4665	6747
183	20240219	182300	1842093605	4665	4665	4665	4665	0
184	20240219	182200	1842093605	4665	4665	4665	4665	0
185	20240219	182100	1842093605	4665	4665	4665	4665	0
186	20240219	182000	1842093605	4665	4665	4665	4665	0
187	20240219	181900	1842093605	4665	4665	4665	4665	0
188	20240219	181800	1842093605	4665	4665	4665	4665	0
189	20240219	181700	1842093605	4665	4665	4665	4665	0
190	20240219	181600	1842093605	4665	4665	4665	4665	0
191	20240219	181500	1842093605	4665	4665	4665	4665	0
192	20240219	181400	1842093605	4665	4665	4665	4665	0
193	20240219	181300	1842093605	4665	4665	4665	4665	0
194	20240219	181200	1842093605	4665	4665	4665	4665	0
195	20240219	181100	1842093605	4665	4665	4665	4665	0
196	20240219	181000	1842093605	4665	4665	4665	4665	0
197	20240219	180900	1842093605	4665	4665	4665	4665	0
198	20240219	180800	1842093605	4665	4665	4665	4665	0
199	20240219	180700	1842093605	4665	4665	4665	4665	0
200	20240219	180600	1842093605	4665	4665	4665	4665	0
201	20240219	180500	1842093605	4665	4665	4665	4665	0
202	20240219	180400	1842093605	4665	4665	4665	4665	0
203	20240219	180300	1842093605	4665	4665	4665	4665	0
204	20240219	180200	1842093605	4665	4665	4665	4665	0
205	20240219	180100	1842093605	4665	4665	4665	4665	0
206	20240219	180000	1842093605	4665	4665	4665	4665	0
207	20240219	175900	1842093605	4665	4665	4665	4665	0
208	20240219	175800	1842093605	4665	4665	4665	4665	0
209	20240219	175700	1842093605	4665	4665	4665	4665	0
210	20240219	175600	1842093605	4665	4665	4665	4665	0
211	20240219	175500	1842093605	4665	4665	4665	4665	0
212	20240219	175400	1842093605	4665	4665	4665	4665	6747
213	20240219	175300	1842093605	4665	4665	4665	4665	0
214	20240219	175200	1842093605	4665	4665	4665	4665	0
215	20240219	175100	1842093605	4665	4665	4665	4665	0
216	20240219	175000	1842093605	4665	4665	4665	4665	0
217	20240219	174900	1842093605	4665	4665	4665	4665	0
218	20240219	174800	1842093605	4665	4665	4665	4665	0
219	20240219	174700	1842093605	4665	4665	4665	4665	0
220	20240219	174600	1842093605	4665	4665	4665	4665	0
221	20240219	174500	1842093605	4665	4665	4665	4665	0
222	20240219	174400	1842093605	4665	4665	4665	4665	0
223	20240219	174300	1842093605	4665	4665	4665	4665	0
224	20240219	174200	1842093605	4665	4665	4665	4665	0
225	20240219	174100	1842093605	4665	4665	4665	4665	0
226	20240219	174000	1842093605	4665	4665	4665	4665	0
227	20240219	173900	1842093605	4665	4665	4665	4665	0
228	20240219	173800	1842093605	4665	4665	4665	4665	0
229	20240219	173700	1842093605	4665	4665	4665	4665	0
230	20240219	173600	1842093605	4665	4665	4665	4665	0
231	20240219	173500	1842093605	4665	4665	4665	4665	0
232	20240219	173400	1842093605	4665	4665	4665	4665	0
233	20240219	173300	1842093605	4665	4665	4665	4665	0
234	20240219	173200	1842093605	4665	4665	4665	4665	0
235	20240219	173100	1842093605	4665	4665	4665	4665	0
236	20240219	173000	1842093605	4665	4665	4665	4665	0
237	20240219	172900	1842093605	4665	4665	4665	4665	0
238	20240219	172800	1842093605	4665	4665	4665	4665	0
239	20240219	172700	1842093605	4665	4665	4665	4665	0
240	20240219	172600	1842093605	4665	4665	4665	4665	0
241	20240219	172500	1842093605	4665	4665	4665	4665	0
242	20240219	172400	1842093605	4665	4665	4665	4665	6747
243	20240219	172300	1842093605	4665	4665	4665	4665	0
244	20240219	172200	1842093605	4665	4665	4665	4665	0
245	20240219	172100	1842093605	4665	4665	4665	4665	0
246	20240219	172000	1842093605	4665	4665	4665	4665	0
247	20240219	171900	1842093605	4665	4665	4665	4665	0
248	20240219	171800	1842093605	4665	4665	4665	4665	0
249	20240219	171700	1842093605	4665	4665	4665	4665	0
250	20240219	171600	1842093605	4665	4665	4665	4665	0
251	20240219	171500	1842093605	4665	4665	4665	4665	0
252	20240219	171400	1842093605	4665	4665	4665	4665	0
253	20240219	171300	1842093605	4665	4665	4665	4665	0
254	20240219	171200	1842093605	4665	4665	4665	4665	0
255	20240219	171100	1842093605	4665	4665	4665	4665	0
256	20240219	171000	1842093605	4665	4665	4665	4665	0
257	20240219	170900	1842093605	4665	4665	4665	4665	0
258	20240219	170800	1842093605	4665	4665	4665	4665	0
259	20240219	170700	1842093605	4665	4665	4665	4665	0
260	20240219	170600	1842093605	4665	4665	4665	4665	0
261	20240219	170500	1842093605	4665	4665	4665	4665	0
262	20240219	170400	1842093605	4665	4665	4665	4665	0
263	20240219	170300	1842093605	4665	4665	4665	4665	0
264	20240219	170200	1842093605	4665	4665	4665	4665	0
265	20240219	170100	1842093605	4665	4665	4665	4665	0
266	20240219	170000	1842093605	4665	4665	4665	4665	0
267	20240219	165900	1842093605	4665	4665	4665	4665	0
268	20240219	165800	1842093605	4665	4665	4665	4665	0
269	20240219	165700	1842093605	4665	4665	4665	4665	0
270	20240219	165600	1842093605	4665	4665	4665	4665	0
271	20240219	165500	1842093605	4665	4665	4665	4665	0
272	20240219	165400	1842093605	4665	4665	4665	4665	6747
273	20240219	165300	1842093605	4665	4665	4665	4665	0
274	20240219	165200	1842093605	4665	4665	4665	4665	0
275	20240219	165100	1842093605	4665	4665	4665	4665	0
276	20240219	165000	1842093605	4665	4665	4665	4665	0
277	20240219	164900	1842093605	4665	4665	4665	4665	0
278	20240219	164800	1842093605	4665	4665	4665	4665	0
279	20240219	164700	1842093605	4665	4665	4665	4665	0
280	20240219	164600	1842093605	4665	4665	4665	4665	0
281	20240219	164500	1842093605	4665	4665	4665	4665	0
282	20240219	164400	1842093605	4665	4665	4665	4665	0
283	20240219	164300	1842093605	4665	4665	4665	4665	0
284	20240219	164200	1842093605	4665	4665	4665	4665	0
285	20240219	164100	1842093605	4665	4665	4665	4665	0
286	20240219	164000	1842093605	4665	4665	4665	4665	0
287	20240219	163900	1842093605	4665	4665	4665	4665	0
288	20240219	163800	1842093605	4665	4665	4665	4665	0
289	20240219	163700	1842093605	4665	4665	4665	4665	0
290	20240219	163600	1842093605	4665	4665	4665	4665	0
291	20240219	163500	1842093605	4665	4665	4665	4665	0
292	20240219	163400	1842093605	4665	4665	4665	4665	0
293	20240219	163300	1842093605	4665	4665	4665	4665	0
294	20240219	163200	1842093605	4665	4665	4665	4665	0
295	20240219	163100	1842093605	4665	4665	4665	4665	0
296	20240219	163000	1842093605	4665	4665	4665	4665	0
297	20240219	162900	1842093605	4665	4665	4665	4665	0
298	20240219	162800	1842093605	4665	4665	4665	4665	0
299	20240219	162700	1842093605	4665	4665	4665	4665	0
300	20240219	162600	1842093605	4665	4665	4665	4665	0
301	20240219	162500	1842093605	4665	4665	4665	4665	0
302	20240219	162400	1842093605	4665	4665	4665	4665	6747
303	20240219	162300	1842093605	4665	4665	4665	4665	0
304	20240219	162200	1842093605	4665	4665	4665	4665	0
305	20240219	162100	1842093605	4665	4665	4665	4665	0
306	20240219	162000	1842093605	4665	4665	4665	4665	0
307	20240219	161900	1842093605	4665	4665	4665	4665	0
308	20240219	161800	1842093605	4665	4665	4665	4665	0
309	20240219	161700	1842093605	4665	4665	4665	4665	0
310	20240219	161600	1842093605	4665	4665	4665	4665	0
311	20240219	161500	1842093605	4665	4665	4665	4665	0
312	20240219	161400	1842093605	4665	4665	4665	4665	0
313	20240219	161300	1842093605	4665	4665	4665	4665	0
314	20240219	161200	1842093605	4665	4665	4665	4665	0
315	20240219	161100	1842093605	4665	4665	4665	4665	0
316	20240219	161000	1842093605	4665	4665	4665	4665	0
317	20240219	160900	1842093605	4665	4665	4665	4665	0
318	20240219	160800	1842093605	4665	4665	4665	4665	0
319	20240219	160700	1842093605	4665	4665	4665	4665	0
320	20240219	160600	1842093605	4665	4665	4665	4665	0
321	20240219	160500	1842093605	4665	4665	4665	4665	0
322	20240219	160400	1842093605	4665	4665	4665	4665	0
323	20240219	160300	1842093605	4665	4665	4665	4665	0
324	20240219	160200	1842093605	4665	4665	4665	4665	0
325	20240219	160100	1842093605	4665	4665	4665	4665	0
326	20240219	160000	1842093605	4665	4665	4665	4665	0
327	20240219	155900	1842093605	4665	4665	4665	4665	0
328	20240219	155800	1842093605	4665	4665	4665	4665	0
329	20240219	155700	1842093605	4665	4665	4665	4665	0
330	20240219	155600	1842093605	4665	4665	4665	4665	0
331	20240219	155500	1842093605	4665	4665	4665	4665	0
332	20240219	155400	1842093605	4665	4665	4665	4665	6747
333	20240219	155300	1842093605	4665	4665	4665	4665	0
334	20240219	155200	1842093605	4665	4665	4665	4665	0
335	20240219	155100	1842093605	4665	4665	4665	4665	0
336	20240219	155000	1842093605	4665	4665	4665	4665	0
337	20240219	154900	1842093605	4665	4665	4665	4665	0
338	20240219	154800	1842093605	4665	4665	4665	4665	0
339	20240219	154700	1842093605	4665	4665	4665	4665	0
340	20240219	154600	1842093605	4665	4665	4665	4665	0
341	20240219	154500	1842093605	4665	4665	4665	4665	0
342	20240219	154400	1842093605	4665	4665	4665	4665	0
343	20240219	154300	1842093605	4665	4665	4665	4665	0
344	20240219	154200	1842093605	4665	4665	4665	4665	0
345	20240219	154100	1842093605	4665	4665	4665	4665	0
346	20240219	154000	1842093605	4665	4665	4665	4665	0
347	20240219	153900	1842093605	4665	4665	4665	4665	0
348	20240219	153800	1842093605	4665	4665	4665	4665	0
349	20240219	153700	1842093605	4665	4665	4665	4665	0
350	20240219	153600	1842093605	4665	4665	4665	4665	0
351	20240219	153500	1842093605	4665	4665	4665	4665	0
352	20240219	153400	1842093605	4665	4665	4665	4665	0
353	20240219	153300	1842093605	4665	4665	4665	4665	0
354	20240219	153200	1842093605	4665	4665	4665	4665	0
355	20240219	153100	1842093605	4665	4665	4665	4665	0
356	20240219	153000	1842093605	4665	4665	4665	4665	6747
357	20240219	152900	1810618850	4685	4685	4685	4685	0
358	20240219	152800	1810618850	4685	4685	4685	4685	0
359	20240219	152700	1810618850	4685	4685	4685	4685	0
360	20240219	152600	1810618850	4685	4685	4685	4685	0
361	20240219	152500	1810618850	4685	4685	4685	4685	0
362	20240219	152400	1810618850	4685	4685	4685	4685	0
363	20240219	152300	1810618850	4685	4685	4685	4685	0
364	20240219	152200	1810618850	4685	4685	4685	4685	0
365	20240219	152100	1810618850	4685	4685	4685	4685	0
366	20240219	152000	1810618850	4685	4685	4685	4685	0
367	20240219	151900	1810618850	4685	4685	4695	4685	1368
368	20240219	151800	1804206265	4685	4670	4685	4670	909
369	20240219	151700	1799957155	4670	4670	4670	4670	220
370	20240219	151600	1798929755	4675	4675	4675	4675	2
371	20240219	151500	1798920405	4675	4670	4675	4660	604
372	20240219	151400	1796100630	4670	4660	4675	4660	42
373	20240219	151300	1795904785	4655	4660	4660	4655	993
374	20240219	151200	1791281885	4655	4660	4660	4655	1113
375	20240219	151100	1786096325	4655	4680	4690	4650	14675
376	20240219	151000	1717665165	4680	4690	4695	4680	86
377	20240219	150900	1717261935	4680	4690	4690	4680	1100
378	20240219	150800	1712113735	4690	4690	4690	4690	795
379	20240219	150700	1708385185	4690	4690	4690	4690	231
380	20240219	150600	1707301795	4680	4680	4680	4680	77
381	20240219	150500	1706941435	4680	4680	4680	4680	130
382	20240219	150400	1706333035	4690	4690	4690	4690	60
383	20240219	150300	1706051635	4680	4685	4690	4680	670
384	20240219	150200	1702911940	4680	4685	4685	4680	168
385	20240219	150100	1702125200	4680	4680	4680	4680	36
386	20240219	150000	1701956720	4680	4680	4680	4680	2621
387	20240219	145900	1689690440	4685	4685	4685	4685	123
388	20240219	145800	1689114185	4685	4690	4690	4685	729
389	20240219	145700	1685697570	4685	4685	4695	4685	283
390	20240219	145600	1684370580	4685	4685	4685	4685	47
391	20240219	145500	1684150385	4685	4685	4685	4680	808
392	20240219	145400	1680365105	4685	4700	4700	4685	224
393	20240219	145300	1679315020	4685	4685	4685	4685	50
394	20240219	145200	1679080770	4710	4690	4710	4690	200
395	20240219	145100	1678140720	4685	4690	4690	4685	240
396	20240219	145000	1677015270	4685	4685	4685	4685	116
397	20240219	144900	1676471810	4685	4695	4695	4685	212
398	20240219	144800	1675478390	4695	4680	4695	4680	3361
399	20240219	144700	1659709915	4680	4685	4685	4680	1951
400	20240219	144600	1650576710	4685	4690	4690	4685	3137
401	20240219	144500	1635867180	4695	4695	4695	4695	370
402	20240219	144400	1634130030	4695	4700	4700	4695	295
403	20240219	144300	1632743930	4700	4695	4700	4695	104
404	20240219	144200	1632255630	4700	4705	4705	4700	81
405	20240219	144100	1631874845	4700	4705	4705	4700	193
406	20240219	144000	1630967695	4705	4705	4705	4705	1
407	20240219	143900	1630962990	4710	4705	4710	4705	29
408	20240219	143800	1630826490	4705	4705	4705	4705	22
409	20240219	143700	1630722980	4705	4705	4710	4705	91
410	20240219	143600	1630294470	4710	4710	4710	4710	10
411	20240219	143500	1630247370	4715	4715	4715	4715	345
412	20240219	143400	1628620695	4715	4700	4715	4700	1187
413	20240219	143300	1623036380	4700	4700	4700	4700	0
414	20240219	143200	1623036380	4700	4700	4700	4700	135
415	20240219	143100	1622401880	4700	4700	4700	4700	60
416	20240219	143000	1622119880	4700	4700	4700	4700	208
417	20240219	142900	1621142280	4700	4695	4700	4695	1093
418	20240219	142800	1616010610	4685	4695	4695	4685	202
419	20240219	142700	1615063955	4700	4690	4700	4685	722
420	20240219	142600	1611676995	4690	4690	4690	4690	0
421	20240219	142500	1611676995	4690	4690	4690	4690	5020
422	20240219	142400	1588133195	4700	4700	4700	4700	0
423	20240219	142300	1588133195	4700	4700	4700	4700	0
424	20240219	142200	1588133195	4700	4700	4700	4700	1
425	20240219	142100	1588128495	4700	4700	4700	4700	200
426	20240219	142000	1587188495	4705	4705	4705	4705	100
427	20240219	141900	1586717995	4705	4705	4705	4705	2806
428	20240219	141800	1573515765	4700	4700	4700	4700	0
429	20240219	141700	1573515765	4700	4700	4700	4690	720
430	20240219	141600	1570133790	4685	4690	4695	4685	1171
431	20240219	141500	1564638335	4700	4700	4700	4700	1
432	20240219	141400	1564633635	4675	4695	4695	4675	1000
433	20240219	141300	1559951575	4700	4700	4700	4700	0
434	20240219	141200	1559951575	4700	4700	4700	4700	1113
435	20240219	141100	1554720475	4700	4700	4705	4700	812
436	20240219	141000	1550903075	4700	4700	4700	4700	794
437	20240219	140900	1547171275	4700	4700	4700	4700	230
438	20240219	140800	1546090275	4700	4700	4700	4700	10
439	20240219	140700	1546043275	4700	4700	4705	4700	146
440	20240219	140600	1545357070	4700	4700	4705	4695	339
441	20240219	140500	1543763770	4700	4695	4700	4695	109
442	20240219	140400	1543252010	4700	4695	4700	4695	44
443	20240219	140300	1543045410	4705	4705	4705	4705	0
444	20240219	140200	1543045410	4705	4705	4705	4705	300
445	20240219	140100	1541633910	4705	4705	4705	4705	1980
446	20240219	140000	1532318010	4705	4700	4705	4700	1854
447	20240219	135900	1523598790	4700	4695	4700	4690	1454
448	20240219	135800	1516768605	4695	4695	4695	4695	561
449	20240219	135700	1514134710	4695	4695	4695	4695	735
450	20240219	135600	1510683885	4705	4695	4705	4695	1749
451	20240219	135500	1502472030	4695	4690	4695	4690	2500
452	20240219	135400	1490735530	4690	4690	4690	4690	2913
453	20240219	135300	1477073560	4695	4695	4695	4695	0
454	20240219	135200	1477073560	4695	4695	4695	4695	1
455	20240219	135100	1477068865	4690	4690	4690	4690	5
456	20240219	135000	1477045415	4695	4695	4695	4695	120
457	20240219	134900	1476482015	4690	4680	4690	4680	138
458	20240219	134800	1475834805	4685	4685	4685	4685	0
459	20240219	134700	1475834805	4685	4685	4685	4685	57
460	20240219	134600	1475567760	4685	4685	4685	4685	200
461	20240219	134500	1474630760	4685	4685	4685	4685	100
462	20240219	134400	1474162260	4685	4680	4685	4680	297
463	20240219	134300	1472771580	4680	4680	4680	4680	111
464	20240219	134200	1472252100	4680	4680	4680	4680	0
465	20240219	134100	1472252100	4680	4680	4680	4680	328
466	20240219	134000	1470717060	4680	4680	4680	4680	500
467	20240219	133900	1468377060	4685	4685	4685	4685	0
468	20240219	133800	1468377060	4685	4685	4685	4685	0
469	20240219	133700	1468377060	4685	4685	4685	4685	6
470	20240219	133600	1468348950	4670	4670	4670	4670	0
471	20240219	133500	1468348950	4670	4670	4670	4670	0
472	20240219	133400	1468348950	4670	4670	4670	4670	1058
473	20240219	133300	1463408090	4675	4675	4675	4675	0
474	20240219	133200	1463408090	4675	4675	4675	4675	181
475	20240219	133100	1462561915	4675	4675	4675	4675	0
476	20240219	133000	1462561915	4675	4675	4675	4675	0
477	20240219	132900	1462561915	4675	4675	4675	4675	0
478	20240219	132800	1462561915	4675	4675	4675	4675	0
479	20240219	132700	1462561915	4675	4675	4675	4675	4
480	20240219	132600	1462543215	4670	4670	4670	4670	21
481	20240219	132500	1462445145	4670	4670	4670	4670	91
482	20240219	132400	1462020175	4665	4665	4665	4665	0
483	20240219	132300	1462020175	4665	4665	4665	4665	34
484	20240219	132200	1461861565	4665	4665	4665	4665	100
485	20240219	132100	1461395065	4665	4665	4665	4665	1
486	20240219	132000	1461390400	4665	4665	4665	4665	160
487	20240219	131900	1460644000	4660	4660	4660	4660	305
488	20240219	131800	1459222700	4660	4660	4660	4660	1
489	20240219	131700	1459218040	4655	4655	4655	4655	0
490	20240219	131600	1459218040	4655	4655	4655	4655	0
491	20240219	131500	1459218040	4655	4655	4655	4655	0
492	20240219	131400	1459218040	4655	4655	4655	4655	296
493	20240219	131300	1457840160	4655	4655	4655	4655	0
494	20240219	131200	1457840160	4655	4650	4655	4650	3947
495	20240219	131100	1439479085	4650	4655	4655	4650	1795
496	20240219	131000	1431124710	4655	4655	4655	4655	0
497	20240219	130900	1431124710	4655	4655	4655	4655	0
498	20240219	130800	1431124710	4655	4655	4655	4655	67
499	20240219	130700	1430812825	4655	4655	4655	4655	339
500	20240219	130600	1429234780	4655	4660	4660	4655	3349
501	20240219	130500	1413644660	4655	4660	4660	4655	406
502	20240219	130400	1411753555	4670	4670	4670	4670	3
503	20240219	130300	1411739545	4670	4670	4670	4670	7
504	20240219	130200	1411706855	4655	4670	4670	4655	196
505	20240219	130100	1410792930	4670	4670	4670	4670	94
506	20240219	130000	1410353950	4670	4670	4670	4670	0
507	20240219	125900	1410353950	4670	4670	4690	4670	401
508	20240219	125800	1408481260	4670	4670	4670	4670	2636
509	20240219	125700	1396171140	4655	4655	4655	4655	30
510	20240219	125600	1396031490	4655	4655	4655	4655	0
511	20240219	125500	1396031490	4655	4660	4660	4655	1262
512	20240219	125400	1390156705	4665	4660	4665	4660	787
513	20240219	125300	1386489260	4660	4660	4660	4660	174
514	20240219	125200	1385678420	4660	4660	4660	4660	305
515	20240219	125100	1384257120	4660	4660	4660	4660	1201
516	20240219	125000	1378660460	4670	4670	4670	4670	11
517	20240219	124900	1378609090	4660	4670	4670	4660	5910
518	20240219	124800	1351035120	4670	4695	4695	4670	4204
519	20240219	124700	1331397340	4670	4670	4670	4670	320
520	20240219	124600	1329902940	4675	4675	4675	4675	0
521	20240219	124500	1329902940	4675	4675	4675	4675	110
522	20240219	124400	1329388690	4675	4675	4675	4675	100
523	20240219	124300	1328921190	4670	4670	4670	4670	1
524	20240219	124200	1328916520	4670	4675	4675	4670	2918
525	20240219	124100	1315283755	4680	4680	4680	4680	392
526	20240219	124000	1313449195	4680	4680	4680	4680	0
527	20240219	123900	1313449195	4680	4680	4680	4680	1
528	20240219	123800	1313444515	4680	4680	4680	4680	1130
529	20240219	123700	1308156115	4680	4685	4685	4680	100
530	20240219	123600	1307688045	4700	4700	4700	4700	21
531	20240219	123500	1307589345	4705	4700	4705	4700	10
532	20240219	123400	1307542315	4680	4685	4685	4680	200
533	20240219	123300	1306606175	4680	4680	4680	4680	0
534	20240219	123200	1306606175	4680	4690	4690	4680	900
535	20240219	123100	1302391835	4690	4690	4690	4690	0
536	20240219	123000	1302391835	4690	4690	4690	4690	7
537	20240219	122900	1302359005	4700	4695	4700	4695	21
538	20240219	122800	1302260400	4685	4685	4685	4685	330
539	20240219	122700	1300714350	4685	4685	4685	4685	2
540	20240219	122600	1300704980	4705	4700	4705	4700	806
541	20240219	122500	1296916730	4700	4700	4700	4700	902
542	20240219	122400	1292677330	4700	4700	4700	4700	0
543	20240219	122300	1292677330	4700	4685	4700	4685	31
544	20240219	122200	1292531720	4680	4680	4680	4680	843
545	20240219	122100	1288586480	4685	4690	4690	4685	1826
546	20240219	122000	1280028710	4695	4695	4695	4695	18
547	20240219	121900	1279944200	4700	4700	4700	4700	0
548	20240219	121800	1279944200	4700	4700	4700	4700	134
549	20240219	121700	1279314400	4705	4705	4705	4705	1
550	20240219	121600	1279309695	4705	4700	4705	4700	2510
551	20240219	121500	1267505495	4700	4695	4700	4695	20
552	20240219	121400	1267411545	4690	4685	4690	4685	829
553	20240219	121300	1263526145	4680	4680	4680	4680	0
554	20240219	121200	1263526145	4680	4680	4680	4680	994
555	20240219	121100	1258874225	4685	4685	4685	4685	10
556	20240219	121000	1258827375	4685	4685	4690	4685	1018
557	20240219	120900	1254055455	4680	4670	4685	4670	37
558	20240219	120800	1253882440	4670	4675	4675	4670	1518
559	20240219	120700	1246791635	4675	4680	4680	4675	226
560	20240219	120600	1245735010	4690	4690	4690	4690	0
561	20240219	120500	1245735010	4690	4690	4690	4690	8
562	20240219	120400	1245697490	4690	4690	4690	4690	65
563	20240219	120300	1245392640	4690	4675	4690	4675	61
564	20240219	120200	1245106640	4675	4680	4680	4675	132
565	20240219	120100	1244489530	4675	4675	4675	4675	0
566	20240219	120000	1244489530	4675	4675	4675	4675	0
567	20240219	115900	1244489530	4675	4680	4680	4675	440
568	20240219	115800	1242432430	4680	4670	4680	4670	111
569	20240219	115700	1241913960	4670	4670	4670	4670	500
570	20240219	115600	1239578960	4670	4675	4675	4670	1280
571	20240219	115500	1233596360	4675	4675	4675	4675	0
572	20240219	115400	1233596360	4675	4675	4675	4675	603
573	20240219	115300	1230777335	4675	4675	4675	4675	0
574	20240219	115200	1230777335	4675	4675	4675	4675	500
575	20240219	115100	1228439835	4680	4680	4680	4680	200
576	20240219	115000	1227503835	4690	4690	4690	4690	500
577	20240219	114900	1225158835	4690	4690	4690	4690	0
578	20240219	114800	1225158835	4690	4690	4690	4690	2
579	20240219	114700	1225149455	4690	4685	4690	4685	50
580	20240219	114600	1224914960	4690	4690	4690	4690	5
581	20240219	114500	1224891510	4690	4690	4690	4690	55
582	20240219	114400	1224633560	4690	4690	4690	4690	100
583	20240219	114300	1224164560	4690	4690	4690	4690	10
584	20240219	114200	1224117660	4690	4675	4690	4670	1305
585	20240219	114100	1218021025	4690	4690	4690	4690	250
586	20240219	114000	1216848525	4695	4695	4695	4695	0
587	20240219	113900	1216848525	4695	4695	4695	4695	31
588	20240219	113800	1216702980	4700	4690	4700	4670	3100
589	20240219	113700	1202203940	4690	4690	4690	4690	100
590	20240219	113600	1201734940	4690	4690	4690	4670	13
591	20240219	113500	1201674070	4670	4675	4675	4670	487
592	20240219	113400	1199398740	4680	4680	4680	4680	254
593	20240219	113300	1198210020	4680	4680	4680	4680	0
594	20240219	113200	1198210020	4680	4680	4680	4680	250
595	20240219	113100	1197040020	4690	4680	4690	4680	590
596	20240219	113000	1194278770	4680	4680	4680	4680	0
597	20240219	112900	1194278770	4680	4680	4680	4680	2
598	20240219	112800	1194269410	4670	4680	4680	4670	150
599	20240219	112700	1193568410	4680	4680	4680	4680	100
600	20240219	112600	1193100410	4680	4680	4680	4680	2
601	20240219	112500	1193091050	4670	4665	4670	4665	220
602	20240219	112400	1192063840	4670	4665	4670	4665	2919
603	20240219	112300	1178446655	4670	4670	4670	4670	41
604	20240219	112200	1178255185	4670	4670	4670	4670	0
605	20240219	112100	1178255185	4670	4670	4670	4670	270
606	20240219	112000	1176994285	4670	4670	4670	4670	22
607	20240219	111900	1176891545	4675	4675	4675	4675	50
608	20240219	111800	1176657795	4675	4675	4675	4675	112
609	20240219	111700	1176134195	4675	4675	4675	4665	275
610	20240219	111600	1174848670	4675	4665	4675	4665	378
611	20240219	111500	1173083280	4675	4675	4675	4675	1300
612	20240219	111400	1167005780	4675	4675	4675	4675	4
613	20240219	111300	1166987080	4660	4660	4660	4660	2
614	20240219	111200	1166977760	4660	4660	4660	4660	0
615	20240219	111100	1166977760	4660	4660	4660	4660	220
616	20240219	111000	1165952560	4680	4680	4680	4680	5
617	20240219	110900	1165929160	4680	4660	4680	4660	431
618	20240219	110800	1163913280	4690	4690	4690	4690	200
619	20240219	110700	1162975280	4670	4660	4670	4660	6695
620	20240219	110600	1131759130	4655	4655	4655	4655	205
621	20240219	110500	1130804855	4655	4660	4660	4655	688
622	20240219	110400	1127599405	4660	4660	4665	4660	440
623	20240219	110300	1125548995	4660	4655	4665	4650	1989
624	20240219	110200	1116287045	4665	4665	4665	4665	700
625	20240219	110100	1113021545	4665	4665	4665	4665	308
626	20240219	110000	1111584725	4670	4665	4670	4665	423
627	20240219	105900	1109611425	4665	4665	4665	4665	4
628	20240219	105800	1109592765	4665	4665	4665	4665	4
629	20240219	105700	1109574105	4665	4650	4670	4650	3
630	20240219	105600	1109560120	4650	4665	4665	4650	3302
631	20240219	105500	1094196715	4670	4675	4675	4670	1503
632	20240219	105400	1087177635	4675	4685	4685	4675	6796
633	20240219	105300	1055377290	4690	4690	4690	4690	200
634	20240219	105200	1054439290	4690	4685	4690	4680	1258
635	20240219	105100	1048546520	4690	4690	4705	4690	1512
636	20240219	105000	1041455225	4690	4700	4700	4690	12896
637	20240219	104900	980846755	4705	4700	4705	4700	6
638	20240219	104800	980818550	4700	4705	4705	4700	23
639	20240219	104700	980710350	4705	4705	4705	4705	2423
640	20240219	104600	969310135	4725	4710	4725	4710	760
641	20240219	104500	965729985	4710	4710	4710	4710	108
642	20240219	104400	965221305	4705	4705	4705	4705	0
643	20240219	104300	965221305	4705	4705	4705	4705	321
644	20240219	104200	963711000	4705	4700	4705	4700	969
645	20240219	104100	959154695	4705	4705	4705	4705	717
646	20240219	104000	955781210	4705	4705	4705	4705	14
647	20240219	103900	955715340	4700	4705	4705	4700	554
648	20240219	103800	953111220	4705	4705	4705	4705	1
649	20240219	103700	953106515	4705	4705	4705	4705	16
650	20240219	103600	953031235	4700	4700	4700	4700	407
651	20240219	103500	951118335	4700	4700	4700	4700	195
652	20240219	103400	950201835	4700	4700	4705	4700	1420
653	20240219	103300	943526325	4705	4710	4710	4700	21
654	20240219	103200	943427505	4710	4710	4710	4700	1034
655	20240219	103100	938558045	4705	4705	4705	4700	1392
656	20240219	103000	932008910	4705	4705	4705	4705	0
657	20240219	102900	932008910	4705	4710	4710	4705	690
658	20240219	102800	928762410	4710	4710	4710	4710	210
659	20240219	102700	927773310	4710	4705	4710	4705	588
660	20240219	102600	925004690	4705	4710	4710	4705	1815
661	20240219	102500	916465110	4710	4710	4710	4710	525
662	20240219	102400	913992360	4715	4710	4715	4710	92
663	20240219	102300	913558880	4705	4705	4705	4700	1267
664	20240219	102200	907603890	4705	4715	4715	4705	637
665	20240219	102100	904601005	4715	4700	4715	4700	3454
666	20240219	102000	888363260	4700	4690	4700	4690	1760
667	20240219	101900	880101195	4685	4685	4685	4685	10
668	20240219	101800	880054345	4690	4695	4695	4690	614
669	20240219	101700	877174660	4690	4690	4690	4690	101
670	20240219	101600	876700970	4690	4690	4695	4690	1260
671	20240219	101500	870788215	4685	4690	4690	4680	2942
672	20240219	101400	857011685	4690	4685	4690	4685	1203
673	20240219	101300	851370665	4680	4680	4685	4675	2859
674	20240219	101200	837992115	4680	4670	4680	4660	2658
675	20240219	101100	825567915	4670	4670	4670	4670	1
676	20240219	101000	825563245	4645	4640	4645	4640	316
677	20240219	100900	824095450	4630	4645	4645	4630	3086
678	20240219	100800	809792805	4645	4645	4645	4645	1
679	20240219	100700	809788160	4635	4640	4640	4635	632
680	20240219	100600	806858225	4640	4645	4645	4640	513
681	20240219	100500	804477890	4645	4645	4675	4645	903
682	20240219	100400	800283335	4655	4660	4675	4645	1257
683	20240219	100300	794432435	4675	4675	4675	4675	2
684	20240219	100200	794423085	4660	4660	4660	4660	1044
685	20240219	100100	789558045	4660	4660	4660	4660	0
686	20240219	100000	789558045	4660	4660	4660	4660	0
687	20240219	095900	789558045	4660	4660	4660	4660	5
688	20240219	095800	789534745	4660	4640	4660	4640	112
689	20240219	095700	789015025	4640	4650	4660	4635	359
690	20240219	095600	787348415	4650	4660	4660	4650	967
691	20240219	095500	782842995	4675	4675	4675	4660	534
692	20240219	095400	780352615	4675	4665	4675	4665	145
693	20240219	095300	779675510	4670	4670	4670	4670	30
694	20240219	095200	779535410	4660	4625	4660	4620	5085
695	20240219	095100	755909680	4625	4630	4640	4625	189
696	20240219	095000	755035060	4625	4630	4630	4625	2157
697	20240219	094900	745057690	4630	4630	4630	4630	382
698	20240219	094800	743289030	4620	4620	4620	4620	201
699	20240219	094700	742360410	4620	4620	4620	4620	196
700	20240219	094600	741454890	4615	4615	4620	4610	270
701	20240219	094500	740208820	4610	4620	4620	4610	1354
702	20240219	094400	733965505	4640	4620	4640	4610	528
703	20240219	094300	731529130	4640	4610	4640	4610	1452
704	20240219	094200	724792900	4610	4635	4640	4610	1629
705	20240219	094100	717235125	4640	4640	4640	4615	1560
706	20240219	094000	710019225	4640	4640	4640	4640	40
707	20240219	093900	709833625	4640	4640	4640	4640	0
708	20240219	093800	709833625	4640	4610	4640	4590	1176
709	20240219	093700	704428240	4610	4610	4610	4610	137
710	20240219	093600	703796670	4610	4600	4610	4600	2614
711	20240219	093500	691772260	4590	4620	4620	4590	5164
712	20240219	093400	667971265	4620	4625	4645	4620	695
713	20240219	093300	664760320	4625	4635	4650	4625	947
714	20240219	093200	660376610	4650	4645	4650	4645	500
715	20240219	093100	658051805	4650	4620	4650	4620	674
716	20240219	093000	654934585	4625	4620	4625	4620	1722
717	20240219	092900	646975445	4620	4620	4620	4620	984
718	20240219	092800	642429365	4620	4620	4625	4620	651
719	20240219	092700	639419240	4625	4610	4625	4610	1594
720	20240219	092600	632064345	4595	4595	4600	4590	3384
721	20240219	092500	616517555	4600	4600	4600	4600	829
722	20240219	092400	612704155	4590	4590	4590	4585	1366
723	20240219	092300	606436910	4590	4610	4610	4585	2225
724	20240219	092200	596195640	4605	4580	4605	4580	5814
725	20240219	092100	569454100	4580	4580	4580	4575	1363
726	20240219	092000	563212065	4580	4580	4600	4575	5426
727	20240219	091900	538350265	4580	4580	4595	4575	4311
728	20240219	091800	518613395	4600	4600	4600	4600	238
729	20240219	091700	517518595	4575	4610	4610	4575	2743
730	20240219	091600	504949920	4600	4575	4600	4575	6697
731	20240219	091500	474216005	4575	4595	4595	4575	5560
732	20240219	091400	448731330	4590	4605	4605	4590	10520
733	20240219	091300	400408315	4600	4615	4615	4600	5600
734	20240219	091200	374615725	4615	4615	4615	4610	5890
735	20240219	091100	347443380	4615	4670	4670	4615	11179
736	20240219	091000	295521715	4685	4680	4690	4680	1490
737	20240219	090900	288539160	4685	4670	4690	4665	6217
738	20240219	090800	259469355	4670	4670	4670	4660	1036
739	20240219	090700	254631925	4670	4660	4670	4660	1440
740	20240219	090600	247917315	4660	4610	4660	4605	8283
741	20240219	090500	209636935	4610	4620	4620	4605	2460
742	20240219	090400	198294790	4620	4650	4650	4620	1310
743	20240219	090300	192226980	4650	4600	4650	4600	1095
744	20240219	090200	187167630	4600	4620	4620	4590	10331
745	20240219	090100	139620975	4620	4650	4685	4620	13191
746	20240219	090000	78353120	4645	4660	4660	4620	16633