KissMeData/384470/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211300	6379934330	19650	19650	19650	19650	6950
3	20240213	211200	6379934330	19650	19650	19650	19650	0
4	20240213	211100	6379934330	19650	19650	19650	19650	0
5	20240213	211000	6379934330	19650	19650	19650	19650	0
6	20240213	210900	6379934330	19650	19650	19650	19650	0
7	20240213	210800	6379934330	19650	19650	19650	19650	0
8	20240213	210700	6379934330	19650	19650	19650	19650	0
9	20240213	210600	6379934330	19650	19650	19650	19650	0
10	20240213	210500	6379934330	19650	19650	19650	19650	0
11	20240213	210400	6379934330	19650	19650	19650	19650	0
12	20240213	210300	6379934330	19650	19650	19650	19650	0
13	20240213	210200	6379934330	19650	19650	19650	19650	0
14	20240213	210100	6379934330	19650	19650	19650	19650	0
15	20240213	210000	6379934330	19650	19650	19650	19650	0
16	20240213	205900	6379934330	19650	19650	19650	19650	0
17	20240213	205800	6379934330	19650	19650	19650	19650	0
18	20240213	205700	6379934330	19650	19650	19650	19650	0
19	20240213	205600	6379934330	19650	19650	19650	19650	0
20	20240213	205500	6379934330	19650	19650	19650	19650	0
21	20240213	205400	6379934330	19650	19650	19650	19650	0
22	20240213	205300	6379934330	19650	19650	19650	19650	0
23	20240213	205200	6379934330	19650	19650	19650	19650	0
24	20240213	205100	6379934330	19650	19650	19650	19650	0
25	20240213	205000	6379934330	19650	19650	19650	19650	0
26	20240213	204900	6379934330	19650	19650	19650	19650	0
27	20240213	204800	6379934330	19650	19650	19650	19650	0
28	20240213	204700	6379934330	19650	19650	19650	19650	0
29	20240213	204600	6379934330	19650	19650	19650	19650	0
30	20240213	204500	6379934330	19650	19650	19650	19650	0
31	20240213	204400	6379934330	19650	19650	19650	19650	0
32	20240213	204300	6379934330	19650	19650	19650	19650	6950
33	20240213	204200	6379934330	19650	19650	19650	19650	0
34	20240213	204100	6379934330	19650	19650	19650	19650	0
35	20240213	204000	6379934330	19650	19650	19650	19650	0
36	20240213	203900	6379934330	19650	19650	19650	19650	0
37	20240213	203800	6379934330	19650	19650	19650	19650	0
38	20240213	203700	6379934330	19650	19650	19650	19650	0
39	20240213	203600	6379934330	19650	19650	19650	19650	0
40	20240213	203500	6379934330	19650	19650	19650	19650	0
41	20240213	203400	6379934330	19650	19650	19650	19650	0
42	20240213	203300	6379934330	19650	19650	19650	19650	0
43	20240213	203200	6379934330	19650	19650	19650	19650	0
44	20240213	203100	6379934330	19650	19650	19650	19650	0
45	20240213	203000	6379934330	19650	19650	19650	19650	0
46	20240213	202900	6379934330	19650	19650	19650	19650	0
47	20240213	202800	6379934330	19650	19650	19650	19650	0
48	20240213	202700	6379934330	19650	19650	19650	19650	0
49	20240213	202600	6379934330	19650	19650	19650	19650	0
50	20240213	202500	6379934330	19650	19650	19650	19650	0
51	20240213	202400	6379934330	19650	19650	19650	19650	0
52	20240213	202300	6379934330	19650	19650	19650	19650	0
53	20240213	202200	6379934330	19650	19650	19650	19650	0
54	20240213	202100	6379934330	19650	19650	19650	19650	0
55	20240213	202000	6379934330	19650	19650	19650	19650	0
56	20240213	201900	6379934330	19650	19650	19650	19650	0
57	20240213	201800	6379934330	19650	19650	19650	19650	0
58	20240213	201700	6379934330	19650	19650	19650	19650	0
59	20240213	201600	6379934330	19650	19650	19650	19650	0
60	20240213	201500	6379934330	19650	19650	19650	19650	0
61	20240213	201400	6379934330	19650	19650	19650	19650	0
62	20240213	201300	6379934330	19650	19650	19650	19650	6950
63	20240213	201200	6379934330	19650	19650	19650	19650	0
64	20240213	201100	6379934330	19650	19650	19650	19650	0
65	20240213	201000	6379934330	19650	19650	19650	19650	0
66	20240213	200900	6379934330	19650	19650	19650	19650	0
67	20240213	200800	6379934330	19650	19650	19650	19650	0
68	20240213	200700	6379934330	19650	19650	19650	19650	0
69	20240213	200600	6379934330	19650	19650	19650	19650	0
70	20240213	200500	6379934330	19650	19650	19650	19650	0
71	20240213	200400	6379934330	19650	19650	19650	19650	0
72	20240213	200300	6379934330	19650	19650	19650	19650	0
73	20240213	200200	6379934330	19650	19650	19650	19650	0
74	20240213	200100	6379934330	19650	19650	19650	19650	0
75	20240213	200000	6379934330	19650	19650	19650	19650	0
76	20240213	195900	6379934330	19650	19650	19650	19650	0
77	20240213	195800	6379934330	19650	19650	19650	19650	0
78	20240213	195700	6379934330	19650	19650	19650	19650	0
79	20240213	195600	6379934330	19650	19650	19650	19650	0
80	20240213	195500	6379934330	19650	19650	19650	19650	0
81	20240213	195400	6379934330	19650	19650	19650	19650	0
82	20240213	195300	6379934330	19650	19650	19650	19650	0
83	20240213	195200	6379934330	19650	19650	19650	19650	0
84	20240213	195100	6379934330	19650	19650	19650	19650	0
85	20240213	195000	6379934330	19650	19650	19650	19650	0
86	20240213	194900	6379934330	19650	19650	19650	19650	0
87	20240213	194800	6379934330	19650	19650	19650	19650	0
88	20240213	194700	6379934330	19650	19650	19650	19650	0
89	20240213	194600	6379934330	19650	19650	19650	19650	0
90	20240213	194500	6379934330	19650	19650	19650	19650	0
91	20240213	194400	6379934330	19650	19650	19650	19650	0
92	20240213	194300	6379934330	19650	19650	19650	19650	6950
93	20240213	194200	6379934330	19650	19650	19650	19650	0
94	20240213	194100	6379934330	19650	19650	19650	19650	0
95	20240213	194000	6379934330	19650	19650	19650	19650	0
96	20240213	193900	6379934330	19650	19650	19650	19650	0
97	20240213	193800	6379934330	19650	19650	19650	19650	0
98	20240213	193700	6379934330	19650	19650	19650	19650	0
99	20240213	193600	6379934330	19650	19650	19650	19650	0
100	20240213	193500	6379934330	19650	19650	19650	19650	0
101	20240213	193400	6379934330	19650	19650	19650	19650	0
102	20240213	193300	6379934330	19650	19650	19650	19650	0
103	20240213	193200	6379934330	19650	19650	19650	19650	0
104	20240213	193100	6379934330	19650	19650	19650	19650	0
105	20240213	193000	6379934330	19650	19650	19650	19650	0
106	20240213	192900	6379934330	19650	19650	19650	19650	0
107	20240213	192800	6379934330	19650	19650	19650	19650	0
108	20240213	192700	6379934330	19650	19650	19650	19650	0
109	20240213	192600	6379934330	19650	19650	19650	19650	0
110	20240213	192500	6379934330	19650	19650	19650	19650	0
111	20240213	192400	6379934330	19650	19650	19650	19650	0
112	20240213	192300	6379934330	19650	19650	19650	19650	0
113	20240213	192200	6379934330	19650	19650	19650	19650	0
114	20240213	192100	6379934330	19650	19650	19650	19650	0
115	20240213	192000	6379934330	19650	19650	19650	19650	0
116	20240213	191900	6379934330	19650	19650	19650	19650	0
117	20240213	191800	6379934330	19650	19650	19650	19650	0
118	20240213	191700	6379934330	19650	19650	19650	19650	0
119	20240213	191600	6379934330	19650	19650	19650	19650	0
120	20240213	191500	6379934330	19650	19650	19650	19650	0
121	20240213	191400	6379934330	19650	19650	19650	19650	0
122	20240213	191300	6379934330	19650	19650	19650	19650	6950
123	20240213	191200	6379934330	19650	19650	19650	19650	0
124	20240213	191100	6379934330	19650	19650	19650	19650	0
125	20240213	191000	6379934330	19650	19650	19650	19650	0
126	20240213	190900	6379934330	19650	19650	19650	19650	0
127	20240213	190800	6379934330	19650	19650	19650	19650	0
128	20240213	190700	6379934330	19650	19650	19650	19650	0
129	20240213	190600	6379934330	19650	19650	19650	19650	0
130	20240213	190500	6379934330	19650	19650	19650	19650	0
131	20240213	190400	6379934330	19650	19650	19650	19650	0
132	20240213	190300	6379934330	19650	19650	19650	19650	0
133	20240213	190200	6379934330	19650	19650	19650	19650	0
134	20240213	190100	6379934330	19650	19650	19650	19650	0
135	20240213	190000	6379934330	19650	19650	19650	19650	0
136	20240213	185900	6379934330	19650	19650	19650	19650	0
137	20240213	185800	6379934330	19650	19650	19650	19650	0
138	20240213	185700	6379934330	19650	19650	19650	19650	0
139	20240213	185600	6379934330	19650	19650	19650	19650	0
140	20240213	185500	6379934330	19650	19650	19650	19650	0
141	20240213	185400	6379934330	19650	19650	19650	19650	0
142	20240213	185300	6379934330	19650	19650	19650	19650	0
143	20240213	185200	6379934330	19650	19650	19650	19650	0
144	20240213	185100	6379934330	19650	19650	19650	19650	0
145	20240213	185000	6379934330	19650	19650	19650	19650	0
146	20240213	184900	6379934330	19650	19650	19650	19650	0
147	20240213	184800	6379934330	19650	19650	19650	19650	0
148	20240213	184700	6379934330	19650	19650	19650	19650	0
149	20240213	184600	6379934330	19650	19650	19650	19650	0
150	20240213	184500	6379934330	19650	19650	19650	19650	0
151	20240213	184400	6379934330	19650	19650	19650	19650	0
152	20240213	184300	6379934330	19650	19650	19650	19650	6950
153	20240213	184200	6379934330	19650	19650	19650	19650	0
154	20240213	184100	6379934330	19650	19650	19650	19650	0
155	20240213	184000	6379934330	19650	19650	19650	19650	0
156	20240213	183900	6379934330	19650	19650	19650	19650	0
157	20240213	183800	6379934330	19650	19650	19650	19650	0
158	20240213	183700	6379934330	19650	19650	19650	19650	0
159	20240213	183600	6379934330	19650	19650	19650	19650	0
160	20240213	183500	6379934330	19650	19650	19650	19650	0
161	20240213	183400	6379934330	19650	19650	19650	19650	0
162	20240213	183300	6379934330	19650	19650	19650	19650	0
163	20240213	183200	6379934330	19650	19650	19650	19650	0
164	20240213	183100	6379934330	19650	19650	19650	19650	0
165	20240213	183000	6379934330	19650	19650	19650	19650	0
166	20240213	182900	6379934330	19650	19650	19650	19650	0
167	20240213	182800	6379934330	19650	19650	19650	19650	0
168	20240213	182700	6379934330	19650	19650	19650	19650	0
169	20240213	182600	6379934330	19650	19650	19650	19650	0
170	20240213	182500	6379934330	19650	19650	19650	19650	0
171	20240213	182400	6379934330	19650	19650	19650	19650	0
172	20240213	182300	6379934330	19650	19650	19650	19650	0
173	20240213	182200	6379934330	19650	19650	19650	19650	0
174	20240213	182100	6379934330	19650	19650	19650	19650	0
175	20240213	182000	6379934330	19650	19650	19650	19650	0
176	20240213	181900	6379934330	19650	19650	19650	19650	0
177	20240213	181800	6379934330	19650	19650	19650	19650	0
178	20240213	181700	6379934330	19650	19650	19650	19650	0
179	20240213	181600	6379934330	19650	19650	19650	19650	0
180	20240213	181500	6379934330	19650	19650	19650	19650	0
181	20240213	181400	6379934330	19650	19650	19650	19650	0
182	20240213	181300	6379934330	19650	19650	19650	19650	6950
183	20240213	181200	6379934330	19650	19650	19650	19650	0
184	20240213	181100	6379934330	19650	19650	19650	19650	0
185	20240213	181000	6379934330	19650	19650	19650	19650	0
186	20240213	180900	6379934330	19650	19650	19650	19650	0
187	20240213	180800	6379934330	19650	19650	19650	19650	0
188	20240213	180700	6379934330	19650	19650	19650	19650	0
189	20240213	180600	6379934330	19650	19650	19650	19650	0
190	20240213	180500	6379934330	19650	19650	19650	19650	0
191	20240213	180400	6379934330	19650	19650	19650	19650	0
192	20240213	180300	6379934330	19650	19650	19650	19650	0
193	20240213	180200	6379934330	19650	19650	19650	19650	0
194	20240213	180100	6379934330	19650	19650	19650	19650	0
195	20240213	180000	6379934330	19650	19650	19650	19650	0
196	20240213	175900	6379934330	19650	19650	19650	19650	0
197	20240213	175800	6379934330	19650	19650	19650	19650	0
198	20240213	175700	6379934330	19650	19650	19650	19650	0
199	20240213	175600	6379934330	19650	19650	19650	19650	0
200	20240213	175500	6379934330	19650	19650	19650	19650	0
201	20240213	175400	6379934330	19650	19650	19650	19650	0
202	20240213	175300	6379934330	19650	19650	19650	19650	0
203	20240213	175200	6379934330	19650	19650	19650	19650	0
204	20240213	175100	6379934330	19650	19650	19650	19650	0
205	20240213	175000	6379934330	19650	19650	19650	19650	0
206	20240213	174900	6379934330	19650	19650	19650	19650	0
207	20240213	174800	6379934330	19650	19650	19650	19650	0
208	20240213	174700	6379934330	19650	19650	19650	19650	0
209	20240213	174600	6379934330	19650	19650	19650	19650	0
210	20240213	174500	6379934330	19650	19650	19650	19650	0
211	20240213	174400	6379934330	19650	19650	19650	19650	0
212	20240213	174300	6379934330	19650	19650	19650	19650	6950
213	20240213	174200	6379934330	19650	19650	19650	19650	0
214	20240213	174100	6379934330	19650	19650	19650	19650	0
215	20240213	174000	6379934330	19650	19650	19650	19650	0
216	20240213	173900	6379934330	19650	19650	19650	19650	0
217	20240213	173800	6379934330	19650	19650	19650	19650	0
218	20240213	173700	6379934330	19650	19650	19650	19650	0
219	20240213	173600	6379934330	19650	19650	19650	19650	0
220	20240213	173500	6379934330	19650	19650	19650	19650	0
221	20240213	173400	6379934330	19650	19650	19650	19650	0
222	20240213	173300	6379934330	19650	19650	19650	19650	0
223	20240213	173200	6379934330	19650	19650	19650	19650	0
224	20240213	173100	6379934330	19650	19650	19650	19650	0
225	20240213	173000	6379934330	19650	19650	19650	19650	0
226	20240213	172900	6379934330	19650	19650	19650	19650	0
227	20240213	172800	6379934330	19650	19650	19650	19650	0
228	20240213	172700	6379934330	19650	19650	19650	19650	0
229	20240213	172600	6379934330	19650	19650	19650	19650	0
230	20240213	172500	6379934330	19650	19650	19650	19650	0
231	20240213	172400	6379934330	19650	19650	19650	19650	0
232	20240213	172300	6379934330	19650	19650	19650	19650	0
233	20240213	172200	6379934330	19650	19650	19650	19650	0
234	20240213	172100	6379934330	19650	19650	19650	19650	0
235	20240213	172000	6379934330	19650	19650	19650	19650	0
236	20240213	171900	6379934330	19650	19650	19650	19650	0
237	20240213	171800	6379934330	19650	19650	19650	19650	0
238	20240213	171700	6379934330	19650	19650	19650	19650	0
239	20240213	171600	6379934330	19650	19650	19650	19650	0
240	20240213	171500	6379934330	19650	19650	19650	19650	0
241	20240213	171400	6379934330	19650	19650	19650	19650	0
242	20240213	171300	6379934330	19650	19650	19650	19650	6950
243	20240213	171200	6379934330	19650	19650	19650	19650	0
244	20240213	171100	6379934330	19650	19650	19650	19650	0
245	20240213	171000	6379934330	19650	19650	19650	19650	0
246	20240213	170900	6379934330	19650	19650	19650	19650	0
247	20240213	170800	6379934330	19650	19650	19650	19650	0
248	20240213	170700	6379934330	19650	19650	19650	19650	0
249	20240213	170600	6379934330	19650	19650	19650	19650	0
250	20240213	170500	6379934330	19650	19650	19650	19650	0
251	20240213	170400	6379934330	19650	19650	19650	19650	0
252	20240213	170300	6379934330	19650	19650	19650	19650	0
253	20240213	170200	6379934330	19650	19650	19650	19650	0
254	20240213	170100	6379934330	19650	19650	19650	19650	0
255	20240213	170000	6379934330	19650	19650	19650	19650	0
256	20240213	165900	6379934330	19650	19650	19650	19650	0
257	20240213	165800	6379934330	19650	19650	19650	19650	0
258	20240213	165700	6379934330	19650	19650	19650	19650	0
259	20240213	165600	6379934330	19650	19650	19650	19650	0
260	20240213	165500	6379934330	19650	19650	19650	19650	0
261	20240213	165400	6379934330	19650	19650	19650	19650	0
262	20240213	165300	6379934330	19650	19650	19650	19650	0
263	20240213	165200	6379934330	19650	19650	19650	19650	0
264	20240213	165100	6379934330	19650	19650	19650	19650	0
265	20240213	165000	6379934330	19650	19650	19650	19650	0
266	20240213	164900	6379934330	19650	19650	19650	19650	0
267	20240213	164800	6379934330	19650	19650	19650	19650	0
268	20240213	164700	6379934330	19650	19650	19650	19650	0
269	20240213	164600	6379934330	19650	19650	19650	19650	0
270	20240213	164500	6379934330	19650	19650	19650	19650	0
271	20240213	164400	6379934330	19650	19650	19650	19650	0
272	20240213	164300	6379934330	19650	19650	19650	19650	6950
273	20240213	164200	6379934330	19650	19650	19650	19650	0
274	20240213	164100	6379934330	19650	19650	19650	19650	0
275	20240213	164000	6379934330	19650	19650	19650	19650	0
276	20240213	163900	6379934330	19650	19650	19650	19650	0
277	20240213	163800	6379934330	19650	19650	19650	19650	0
278	20240213	163700	6379934330	19650	19650	19650	19650	0
279	20240213	163600	6379934330	19650	19650	19650	19650	0
280	20240213	163500	6379934330	19650	19650	19650	19650	0
281	20240213	163400	6379934330	19650	19650	19650	19650	0
282	20240213	163300	6379934330	19650	19650	19650	19650	0
283	20240213	163200	6379934330	19650	19650	19650	19650	0
284	20240213	163100	6379934330	19650	19650	19650	19650	0
285	20240213	163000	6379934330	19650	19650	19650	19650	0
286	20240213	162900	6379934330	19650	19650	19650	19650	0
287	20240213	162800	6379934330	19650	19650	19650	19650	0
288	20240213	162700	6379934330	19650	19650	19650	19650	0
289	20240213	162600	6379934330	19650	19650	19650	19650	0
290	20240213	162500	6379934330	19650	19650	19650	19650	0
291	20240213	162400	6379934330	19650	19650	19650	19650	0
292	20240213	162300	6379934330	19650	19650	19650	19650	0
293	20240213	162200	6379934330	19650	19650	19650	19650	0
294	20240213	162100	6379934330	19650	19650	19650	19650	0
295	20240213	162000	6379934330	19650	19650	19650	19650	0
296	20240213	161900	6379934330	19650	19650	19650	19650	0
297	20240213	161800	6379934330	19650	19650	19650	19650	0
298	20240213	161700	6379934330	19650	19650	19650	19650	0
299	20240213	161600	6379934330	19650	19650	19650	19650	0
300	20240213	161500	6379934330	19650	19650	19650	19650	0
301	20240213	161400	6379934330	19650	19650	19650	19650	0
302	20240213	161300	6379934330	19650	19650	19650	19650	6950
303	20240213	161200	6379934330	19650	19650	19650	19650	0
304	20240213	161100	6379934330	19650	19650	19650	19650	0
305	20240213	161000	6379934330	19650	19650	19650	19650	0
306	20240213	160900	6379934330	19650	19650	19650	19650	0
307	20240213	160800	6379934330	19650	19650	19650	19650	0
308	20240213	160700	6379934330	19650	19650	19650	19650	0
309	20240213	160600	6379934330	19650	19650	19650	19650	0
310	20240213	160500	6379934330	19650	19650	19650	19650	0
311	20240213	160400	6379934330	19650	19650	19650	19650	0
312	20240213	160300	6379934330	19650	19650	19650	19650	0
313	20240213	160200	6379934330	19650	19650	19650	19650	0
314	20240213	160100	6379934330	19650	19650	19650	19650	0
315	20240213	160000	6379934330	19650	19650	19650	19650	0
316	20240213	155900	6379934330	19650	19650	19650	19650	0
317	20240213	155800	6379934330	19650	19650	19650	19650	0
318	20240213	155700	6379934330	19650	19650	19650	19650	0
319	20240213	155600	6379934330	19650	19650	19650	19650	0
320	20240213	155500	6379934330	19650	19650	19650	19650	0
321	20240213	155400	6379934330	19650	19650	19650	19650	0
322	20240213	155300	6379934330	19650	19650	19650	19650	0
323	20240213	155200	6379934330	19650	19650	19650	19650	0
324	20240213	155100	6379934330	19650	19650	19650	19650	0
325	20240213	155000	6379934330	19650	19650	19650	19650	0
326	20240213	154900	6379934330	19650	19650	19650	19650	0
327	20240213	154800	6379934330	19650	19650	19650	19650	0
328	20240213	154700	6379934330	19650	19650	19650	19650	0
329	20240213	154600	6379934330	19650	19650	19650	19650	0
330	20240213	154500	6379934330	19650	19650	19650	19650	0
331	20240213	154400	6379934330	19650	19650	19650	19650	0
332	20240213	154300	6379934330	19650	19650	19650	19650	6950
333	20240213	154200	6379934330	19650	19650	19650	19650	0
334	20240213	154100	6379934330	19650	19650	19650	19650	0
335	20240213	154000	6379934330	19650	19650	19650	19650	0
336	20240213	153900	6379934330	19650	19650	19650	19650	0
337	20240213	153800	6379934330	19650	19650	19650	19650	0
338	20240213	153700	6379934330	19650	19650	19650	19650	0
339	20240213	153600	6379934330	19650	19650	19650	19650	0
340	20240213	153500	6379934330	19650	19650	19650	19650	0
341	20240213	153400	6379934330	19650	19650	19650	19650	0
342	20240213	153300	6379934330	19650	19650	19650	19650	0
343	20240213	153200	6379934330	19650	19650	19650	19650	0
344	20240213	153100	6379934330	19650	19650	19650	19650	0
345	20240213	153000	6379934330	19650	19650	19650	19650	6950
346	20240213	152900	6243366830	19640	19640	19640	19640	0
347	20240213	152800	6243366830	19640	19640	19640	19640	0
348	20240213	152700	6243366830	19640	19640	19640	19640	0
349	20240213	152600	6243366830	19640	19640	19640	19640	0
350	20240213	152500	6243366830	19640	19640	19640	19640	0
351	20240213	152400	6243366830	19640	19640	19640	19640	0
352	20240213	152300	6243366830	19640	19640	19640	19640	0
353	20240213	152200	6243366830	19640	19640	19640	19640	0
354	20240213	152100	6243366830	19640	19640	19640	19640	0
355	20240213	152000	6243366830	19640	19640	19640	19640	0
356	20240213	151900	6243366830	19640	19660	19660	19620	325
357	20240213	151800	6236984140	19660	19640	19660	19630	1078
358	20240213	151700	6215798710	19640	19620	19640	19610	594
359	20240213	151600	6204146120	19610	19620	19620	19610	72
360	20240213	151500	6202733970	19620	19650	19650	19620	386
361	20240213	151400	6195155540	19640	19650	19660	19640	483
362	20240213	151300	6185662720	19650	19660	19660	19640	864
363	20240213	151200	6168683140	19660	19640	19660	19640	149
364	20240213	151100	6165755580	19650	19600	19650	19600	593
365	20240213	151000	6154108750	19600	19620	19620	19600	779
366	20240213	150900	6138836480	19620	19650	19650	19610	1042
367	20240213	150800	6118393950	19640	19650	19650	19610	1517
368	20240213	150700	6088619880	19650	19670	19680	19650	811
369	20240213	150600	6072665350	19670	19620	19670	19620	606
370	20240213	150500	6060755680	19620	19660	19660	19620	546
371	20240213	150400	6050034730	19650	19630	19660	19630	1456
372	20240213	150300	6021425640	19620	19600	19620	19600	807
373	20240213	150200	6005595010	19600	19600	19600	19580	480
374	20240213	150100	5996189190	19600	19580	19600	19580	838
375	20240213	150000	5979770670	19580	19550	19600	19550	464
376	20240213	145900	5970682970	19550	19550	19550	19550	746
377	20240213	145800	5956098670	19510	19510	19510	19510	133
378	20240213	145700	5953503840	19510	19550	19580	19510	751
379	20240213	145600	5938821600	19530	19560	19580	19530	600
380	20240213	145500	5927087510	19580	19570	19590	19570	282
381	20240213	145400	5921566040	19580	19540	19580	19500	875
382	20240213	145300	5904470450	19560	19560	19560	19560	74
383	20240213	145200	5903023010	19550	19550	19550	19510	881
384	20240213	145100	5885809660	19550	19560	19560	19550	842
385	20240213	145000	5869343800	19560	19560	19570	19560	304
386	20240213	144900	5863397410	19550	19510	19550	19500	464
387	20240213	144800	5854344170	19560	19560	19560	19560	7
388	20240213	144700	5854207250	19570	19520	19570	19500	1296
389	20240213	144600	5828886780	19560	19540	19560	19510	1073
390	20240213	144500	5807932920	19560	19570	19570	19560	14
391	20240213	144400	5807659050	19570	19520	19570	19520	823
392	20240213	144300	5791556190	19510	19570	19570	19510	172
393	20240213	144200	5788199870	19570	19510	19570	19510	563
394	20240213	144100	5777213640	19510	19590	19590	19500	300
395	20240213	144000	5771362610	19590	19580	19600	19510	494
396	20240213	143900	5761693040	19580	19510	19590	19500	130
397	20240213	143800	5759157250	19510	19520	19520	19510	1002
398	20240213	143700	5739604210	19520	19540	19540	19520	380
399	20240213	143600	5732181820	19540	19600	19600	19540	418
400	20240213	143500	5724000700	19600	19570	19600	19570	1032
401	20240213	143400	5703793390	19570	19580	19580	19550	248
402	20240213	143300	5698940450	19580	19610	19620	19570	147
403	20240213	143200	5696061860	19620	19620	19620	19620	40
404	20240213	143100	5695277060	19620	19560	19620	19560	511
405	20240213	143000	5685276400	19540	19540	19540	19540	75
406	20240213	142900	5683810900	19540	19610	19620	19540	1111
407	20240213	142800	5662075810	19580	19620	19620	19580	81
408	20240213	142700	5660488630	19620	19620	19620	19580	119
409	20240213	142600	5658155470	19620	19630	19630	19590	1035
410	20240213	142500	5637856790	19630	19590	19630	19590	837
411	20240213	142400	5621444080	19590	19580	19590	19580	19
412	20240213	142300	5621072030	19580	19580	19580	19580	103
413	20240213	142200	5619055290	19580	19600	19600	19580	209
414	20240213	142100	5614961970	19600	19600	19600	19560	360
415	20240213	142000	5607906010	19560	19600	19600	19560	117
416	20240213	141900	5605614670	19600	19590	19600	19590	332
417	20240213	141800	5599108000	19600	19600	19600	19600	527
418	20240213	141700	5588778800	19600	19500	19600	19490	836
419	20240213	141600	5572441930	19490	19490	19490	19490	350
420	20240213	141500	5565620430	19490	19490	19570	19490	51
421	20240213	141400	5564626360	19490	19580	19580	19490	138
422	20240213	141300	5561934430	19580	19480	19580	19480	14
423	20240213	141200	5561661310	19480	19480	19480	19480	113
424	20240213	141100	5559460070	19480	19510	19570	19480	481
425	20240213	141000	5550080730	19510	19580	19580	19510	1980
426	20240213	140900	5511427090	19580	19520	19600	19520	125
427	20240213	140800	5508978860	19520	19520	19520	19500	545
428	20240213	140700	5498346980	19520	19520	19520	19520	167
429	20240213	140600	5495087140	19520	19520	19520	19520	138
430	20240213	140500	5492393380	19590	19520	19590	19520	148
431	20240213	140400	5489495420	19520	19530	19530	19520	720
432	20240213	140300	5475440190	19530	19610	19610	19530	682
433	20240213	140200	5462108400	19630	19630	19640	19610	229
434	20240213	140100	5457613230	19630	19670	19680	19630	2371
435	20240213	140000	5411034420	19670	19670	19680	19670	483
436	20240213	135900	5401530660	19660	19610	19660	19610	625
437	20240213	135800	5389258620	19610	19580	19610	19560	922
438	20240213	135700	5371212140	19590	19600	19610	19580	872
439	20240213	135600	5354130150	19610	19590	19610	19580	730
440	20240213	135500	5339835080	19590	19510	19590	19510	94
441	20240213	135400	5337997450	19500	19500	19510	19480	1158
442	20240213	135300	5315411530	19490	19510	19510	19480	737
443	20240213	135200	5301042560	19500	19530	19530	19500	423
444	20240213	135100	5292783140	19570	19530	19580	19530	129
445	20240213	135000	5290262410	19530	19520	19540	19520	297
446	20240213	134900	5284462530	19520	19500	19520	19490	297
447	20240213	134800	5278665830	19500	19510	19520	19500	44
448	20240213	134700	5277807670	19510	19530	19530	19500	165
449	20240213	134600	5274588950	19530	19500	19530	19500	286
450	20240213	134500	5269007540	19500	19500	19520	19500	462
451	20240213	134400	5259998520	19500	19460	19520	19460	992
452	20240213	134300	5240662560	19460	19440	19460	19440	1418
453	20240213	134200	5213084120	19450	19470	19480	19440	264
454	20240213	134100	5207947430	19480	19490	19490	19470	220
455	20240213	134000	5203660970	19490	19520	19520	19490	1726
456	20240213	133900	5170000420	19510	19520	19520	19510	97
457	20240213	133800	5168107150	19520	19530	19530	19510	891
458	20240213	133700	5150717540	19530	19560	19560	19530	576
459	20240213	133600	5139464430	19540	19630	19630	19540	1596
460	20240213	133500	5108231810	19630	19550	19630	19550	1418
461	20240213	133400	5080488100	19550	19610	19640	19550	1266
462	20240213	133300	5055695350	19610	19620	19630	19590	587
463	20240213	133200	5044183350	19640	19530	19640	19530	567
464	20240213	133100	5033083120	19530	19670	19670	19510	2602
465	20240213	133000	4982192770	19670	19600	19710	19600	4663
466	20240213	132900	4890465490	19600	19570	19600	19570	2125
467	20240213	132800	4848847350	19570	19550	19590	19550	2375
468	20240213	132700	4802382680	19550	19420	19560	19420	2717
469	20240213	132600	4749383810	19410	19420	19440	19410	1280
470	20240213	132500	4724527160	19420	19420	19420	19380	578
471	20240213	132400	4713312140	19420	19390	19440	19390	542
472	20240213	132300	4702790570	19400	19400	19400	19400	96
473	20240213	132200	4700928170	19390	19380	19440	19380	270
474	20240213	132100	4695683600	19380	19440	19440	19380	13
475	20240213	132000	4695431000	19440	19390	19440	19380	326
476	20240213	131900	4689100780	19390	19400	19440	19380	238
477	20240213	131800	4684480960	19410	19410	19440	19410	160
478	20240213	131700	4681375330	19440	19430	19440	19400	873
479	20240213	131600	4664432670	19430	19440	19440	19410	568
480	20240213	131500	4653403040	19440	19450	19450	19400	886
481	20240213	131400	4636198650	19460	19470	19490	19460	451
482	20240213	131300	4627421230	19490	19500	19500	19470	650
483	20240213	131200	4614759880	19460	19550	19600	19460	2893
484	20240213	131100	4558201100	19540	19430	19540	19430	14145
485	20240213	131000	4282611830	19440	19380	19440	19380	7441
486	20240213	130900	4138175330	19390	19370	19400	19310	2854
487	20240213	130800	4082857140	19370	19360	19370	19350	878
488	20240213	130700	4065865630	19360	19340	19370	19210	3075
489	20240213	130600	4006680760	19370	19360	19380	19340	939
490	20240213	130500	3988505100	19360	19360	19380	19350	353
491	20240213	130400	3981667550	19360	19360	19370	19360	386
492	20240213	130300	3974193240	19360	19350	19360	19350	902
493	20240213	130200	3956730590	19360	19350	19360	19350	629
494	20240213	130100	3944554400	19350	19280	19350	19280	1075
495	20240213	130000	3923780830	19280	19280	19280	19280	41
496	20240213	125900	3922990350	19290	19240	19300	19240	369
497	20240213	125800	3915879850	19240	19270	19280	19240	257
498	20240213	125700	3910927460	19270	19270	19280	19270	17
499	20240213	125600	3910599750	19280	19260	19280	19230	877
500	20240213	125500	3893709280	19270	19290	19290	19270	235
501	20240213	125400	3889179780	19300	19340	19370	19300	500
502	20240213	125300	3879516550	19360	19350	19360	19350	14
503	20240213	125200	3879245520	19370	19360	19370	19300	567
504	20240213	125100	3868279310	19380	19380	19380	19360	150
505	20240213	125000	3865374790	19390	19370	19390	19360	553
506	20240213	124900	3854658840	19370	19350	19370	19350	1003
507	20240213	124800	3835244100	19340	19270	19340	19270	314
508	20240213	124700	3829171480	19340	19270	19350	19260	242
509	20240213	124600	3824504060	19270	19260	19270	19260	274
510	20240213	124500	3819226810	19260	19280	19280	19260	279
511	20240213	124400	3813851160	19260	19300	19300	19260	831
512	20240213	124300	3797831490	19350	19330	19350	19300	246
513	20240213	124200	3793073510	19330	19290	19330	19290	288
514	20240213	124100	3787513580	19300	19280	19300	19280	238
515	20240213	124000	3782920870	19260	19270	19270	19260	104
516	20240213	123900	3780917580	19270	19290	19290	19260	71
517	20240213	123800	3779549160	19260	19260	19300	19260	645
518	20240213	123700	3767105660	19260	19270	19270	19260	99
519	20240213	123600	3765198820	19260	19320	19360	19260	499
520	20240213	123500	3755548640	19260	19340	19340	19260	139
521	20240213	123400	3752860550	19360	19250	19360	19250	3065
522	20240213	123300	3693546930	19250	19270	19270	19250	338
523	20240213	123200	3687040240	19260	19260	19350	19260	332
524	20240213	123100	3680635220	19260	19260	19260	19260	59
525	20240213	123000	3679498880	19260	19270	19270	19260	135
526	20240213	122900	3676897650	19270	19300	19300	19270	554
527	20240213	122800	3666209310	19300	19360	19360	19300	1637
528	20240213	122700	3634568780	19360	19350	19360	19350	466
529	20240213	122600	3625551070	19330	19330	19330	19330	185
530	20240213	122500	3621975020	19350	19360	19360	19350	4
531	20240213	122400	3621897600	19360	19370	19380	19330	474
532	20240213	122300	3612724340	19370	19390	19390	19370	124
533	20240213	122200	3610322060	19390	19390	19400	19370	298
534	20240213	122100	3604542990	19390	19390	19400	19390	390
535	20240213	122000	3596979250	19390	19400	19400	19380	664
536	20240213	121900	3584102600	19400	19400	19440	19390	1039
537	20240213	121800	3563927990	19400	19380	19400	19380	385
538	20240213	121700	3556461010	19380	19400	19400	19380	621
539	20240213	121600	3544419990	19390	19400	19410	19390	1235
540	20240213	121500	3520458980	19400	19400	19400	19380	1750
541	20240213	121400	3486519020	19400	19360	19400	19360	2693
542	20240213	121300	3434312660	19360	19300	19360	19300	1290
543	20240213	121200	3409387550	19290	19290	19290	19280	119
544	20240213	121100	3407092130	19280	19280	19290	19270	749
545	20240213	121000	3392656240	19290	19250	19290	19250	879
546	20240213	120900	3375720050	19240	19180	19240	19180	853
547	20240213	120800	3359329640	19180	19190	19200	19180	59
548	20240213	120700	3358197680	19190	19200	19200	19190	26
549	20240213	120600	3357698490	19200	19180	19200	19180	31
550	20240213	120500	3357103410	19180	19160	19180	19150	483
551	20240213	120400	3347840480	19160	19120	19160	19110	475
552	20240213	120300	3338752610	19120	19120	19120	19120	90
553	20240213	120200	3337031810	19120	19150	19170	19110	1029
554	20240213	120100	3317337120	19150	19140	19150	19140	115
555	20240213	120000	3315134910	19150	19130	19150	19130	32
556	20240213	115900	3314522730	19160	19180	19180	19160	31
557	20240213	115800	3313928490	19180	19180	19180	19180	702
558	20240213	115700	3300464130	19180	19170	19180	19170	3
559	20240213	115600	3300406610	19180	19180	19180	19180	0
560	20240213	115500	3300406610	19180	19190	19190	19130	2994
561	20240213	115400	3243091810	19190	19220	19220	19190	923
562	20240213	115300	3225371590	19230	19240	19240	19230	245
563	20240213	115200	3220660090	19230	19230	19250	19230	1663
564	20240213	115100	3188680520	19240	19240	19260	19240	423
565	20240213	115000	3180539990	19250	19250	19250	19200	657
566	20240213	114900	3167908110	19250	19230	19250	19230	1128
567	20240213	114800	3146200360	19230	19200	19240	19200	64
568	20240213	114700	3144970020	19230	19220	19240	19220	373
569	20240213	114600	3137794050	19240	19140	19240	19140	5233
570	20240213	114500	3037352160	19150	19170	19170	19150	618
571	20240213	114400	3025517340	19170	19180	19180	19170	878
572	20240213	114300	3008685140	19180	19170	19180	19150	1232
573	20240213	114200	2985067290	19180	19170	19180	19170	342
574	20240213	114100	2978508970	19170	19170	19170	19160	133
575	20240213	114000	2975960620	19170	19160	19180	19160	159
576	20240213	113900	2972912100	19180	19190	19190	19170	722
577	20240213	113800	2959062300	19190	19180	19190	19170	1419
578	20240213	113700	2931841240	19170	19140	19180	19140	1059
579	20240213	113600	2911543780	19080	19090	19150	19050	2504
580	20240213	113500	2863646320	19090	19090	19090	19090	250
581	20240213	113400	2858873820	19110	19100	19110	19100	211
582	20240213	113300	2854843670	19120	19120	19130	19100	1013
583	20240213	113200	2835471610	19100	19100	19100	19100	218
584	20240213	113100	2831307810	19100	19020	19100	19020	1175
585	20240213	113000	2808890340	19000	19030	19030	19000	437
586	20240213	112900	2800575150	19040	19040	19040	19040	105
587	20240213	112800	2798575950	19030	19030	19030	19030	161
588	20240213	112700	2795512120	19040	19090	19090	19040	135
589	20240213	112600	2792941620	19090	18980	19100	18980	549
590	20240213	112500	2782472500	18940	18920	18940	18920	358
591	20240213	112400	2775697150	18920	18920	18920	18910	105
592	20240213	112300	2773710850	18920	18960	18960	18920	347
593	20240213	112200	2767135960	18990	19020	19020	18990	776
594	20240213	112100	2752386210	19020	19120	19120	19020	835
595	20240213	112000	2736462460	19120	19030	19120	19030	19
596	20240213	111900	2736100080	19080	19140	19140	19080	404
597	20240213	111800	2728380260	19140	19110	19140	19110	588
598	20240213	111700	2717130450	19110	19080	19110	19080	3845
599	20240213	111600	2643702610	19080	19050	19080	19050	594
600	20240213	111500	2632372160	19050	19050	19050	19050	0
601	20240213	111400	2632372160	19050	19020	19060	19010	336
602	20240213	111300	2625973130	19060	19060	19060	19060	20
603	20240213	111200	2625591930	19060	19060	19060	19050	1128
604	20240213	111100	2604092450	19060	19070	19080	19060	105
605	20240213	111000	2602090060	19080	19020	19080	19020	535
606	20240213	110900	2591896420	19020	19030	19040	19020	130
607	20240213	110800	2589422680	19030	19030	19030	19020	181
608	20240213	110700	2585979660	19030	19040	19040	19030	176
609	20240213	110600	2582629400	19040	19050	19050	19040	134
610	20240213	110500	2580076910	19030	19020	19060	19000	1681
611	20240213	110400	2548101060	19030	19060	19070	19030	465
612	20240213	110300	2539243050	19070	19090	19090	19070	646
613	20240213	110200	2526919210	19080	19080	19080	19050	251
614	20240213	110100	2522130280	19080	19080	19080	19040	116
615	20240213	110000	2519917040	19030	19060	19090	19030	1280
616	20240213	105900	2495490850	19020	19020	19060	19020	732
617	20240213	105800	2481558580	19030	19040	19040	19030	138
618	20240213	105700	2478932290	19060	19060	19060	19060	10
619	20240213	105600	2478741690	19070	19070	19080	19070	445
620	20240213	105500	2470254200	19080	19080	19080	19080	21
621	20240213	105400	2469853520	19080	18960	19080	18960	1715
622	20240213	105300	2437171350	18950	19030	19030	18950	28
623	20240213	105200	2436639950	19030	19040	19040	19000	62
624	20240213	105100	2435460270	18920	19040	19060	18910	1154
625	20240213	105000	2413569460	19060	19000	19060	18940	504
626	20240213	104900	2403981240	18930	19010	19060	18930	1318
627	20240213	104800	2378883950	19010	19000	19010	18930	899
628	20240213	104700	2361802520	19000	18910	19000	18910	41
629	20240213	104600	2361025590	18910	18970	18970	18910	46
630	20240213	104500	2360153340	19040	19040	19040	19040	2
631	20240213	104400	2360115260	19050	18880	19050	18880	2005
632	20240213	104300	2321968250	18890	18890	18890	18890	54
633	20240213	104200	2320948190	18890	18890	18890	18890	5
634	20240213	104100	2320853740	18900	18770	18900	18770	385
635	20240213	104000	2313581270	18760	18760	18760	18760	0
636	20240213	103900	2313581270	18760	18780	19020	18760	849
637	20240213	103800	2297608800	18750	18800	18800	18750	741
638	20240213	103700	2283698770	18800	18800	18800	18800	37
639	20240213	103600	2283003170	18800	18790	18850	18760	258
640	20240213	103500	2278159560	18790	18790	18800	18780	186
641	20240213	103400	2274664170	18790	19010	19030	18750	576
642	20240213	103300	2263720960	19030	18750	19030	18700	1550
643	20240213	103200	2234583200	18750	18870	18870	18750	3352
644	20240213	103100	2171467500	18870	18890	18890	18870	1124
645	20240213	103000	2150239420	18890	19020	19020	18880	3126
646	20240213	102900	2091138090	18930	18930	18930	18930	96
647	20240213	102800	2089320810	18930	18940	19050	18920	2575
648	20240213	102700	2040562330	18940	18940	18940	18930	480
649	20240213	102600	2031474130	18940	18980	18980	18940	1038
650	20240213	102500	2011785070	18970	18970	18970	18970	27
651	20240213	102400	2011272880	19050	19040	19050	19040	91
652	20240213	102300	2009539350	19050	18910	19080	18900	878
653	20240213	102200	1992921110	18910	18940	18940	18910	82
654	20240213	102100	1991370460	18910	18940	18960	18910	1831
655	20240213	102000	1956713280	18940	19020	19020	18920	2183
656	20240213	101900	1915221490	19020	19090	19100	19020	779
657	20240213	101800	1900390670	19090	19060	19100	19060	1367
658	20240213	101700	1874292940	19010	19000	19050	19000	1673
659	20240213	101600	1842480630	19000	19050	19050	19000	314
660	20240213	101500	1836502130	19050	19100	19100	19050	492
661	20240213	101400	1827109890	19100	18980	19100	18980	1988
662	20240213	101300	1789247500	18980	18920	18990	18870	2071
663	20240213	101200	1749952670	18920	18850	18950	18850	793
664	20240213	101100	1734950750	18860	18920	18970	18850	3011
665	20240213	101000	1678040200	18940	19040	19050	18920	3315
666	20240213	100900	1615073230	19040	19040	19040	18960	1584
667	20240213	100800	1584950770	19050	19030	19090	19030	1112
668	20240213	100700	1563744960	19050	18950	19110	18950	5688
669	20240213	100600	1455462030	18960	18930	18960	18930	3661
670	20240213	100500	1386100760	18950	18830	18950	18830	4197
671	20240213	100400	1306797910	18830	18710	18830	18710	1522
672	20240213	100300	1278206380	18710	18680	18750	18680	1078
673	20240213	100200	1258011640	18670	18700	18710	18670	721
674	20240213	100100	1244532880	18700	18670	18720	18670	254
675	20240213	100000	1239783420	18720	18670	18720	18670	928
676	20240213	095900	1222449420	18650	18660	18660	18650	370
677	20240213	095800	1215548450	18650	18650	18660	18650	424
678	20240213	095700	1207639850	18650	18640	18650	18640	575
679	20240213	095600	1196917200	18650	18650	18650	18620	325
680	20240213	095500	1190862290	18650	18650	18660	18630	1580
681	20240213	095400	1161387660	18650	18630	18650	18630	583
682	20240213	095300	1150519530	18630	18640	18680	18630	1599
683	20240213	095200	1120691620	18640	18660	18660	18630	924
684	20240213	095100	1103459590	18680	18680	18690	18670	487
685	20240213	095000	1094364800	18700	18670	18740	18670	466
686	20240213	094900	1085656930	18740	18650	18750	18640	2382
687	20240213	094800	1041150210	18650	18540	18670	18510	3182
688	20240213	094700	982004760	18540	18440	18540	18430	2311
689	20240213	094600	939298240	18440	18370	18470	18370	1916
690	20240213	094500	904019790	18370	18320	18370	18300	1262
691	20240213	094400	880920680	18320	18370	18380	18320	507
692	20240213	094300	871625160	18370	18340	18370	18340	306
693	20240213	094200	866006940	18370	18380	18380	18370	39
694	20240213	094100	865290190	18280	18380	18410	18280	1704
695	20240213	094000	834112670	18380	18340	18380	18340	230
696	20240213	093900	829888620	18340	18230	18340	18230	1157
697	20240213	093800	808731940	18230	18280	18280	18230	679
698	20240213	093700	796344050	18280	18340	18340	18280	2148
699	20240213	093600	757033340	18340	18360	18360	18340	572
700	20240213	093500	746534010	18350	18360	18370	18350	585
701	20240213	093400	735797580	18360	18400	18400	18360	1080
702	20240213	093300	715946990	18410	18400	18470	18380	1233
703	20240213	093200	693267340	18400	18470	18480	18400	1375
704	20240213	093100	667912240	18490	18480	18490	18480	40
705	20240213	093000	667172840	18490	18470	18490	18470	368
706	20240213	092900	660375240	18470	18480	18490	18470	271
707	20240213	092800	655366940	18480	18470	18490	18380	1282
708	20240213	092700	631700770	18450	18370	18450	18360	941
709	20240213	092600	614381420	18370	18390	18390	18370	185
710	20240213	092500	610981410	18390	18430	18450	18390	241
711	20240213	092400	606548230	18380	18380	18380	18380	50
712	20240213	092300	605629230	18380	18370	18470	18370	143
713	20240213	092200	603001670	18370	18390	18390	18370	362
714	20240213	092100	596349850	18390	18370	18390	18370	176
715	20240213	092000	593116510	18370	18510	18540	18350	934
716	20240213	091900	575874720	18540	18530	18550	18530	816
717	20240213	091800	560750440	18530	18490	18530	18490	1037
718	20240213	091700	541559960	18460	18450	18500	18380	2794
719	20240213	091600	489956710	18400	18450	18450	18400	275
720	20240213	091500	484883310	18450	18360	18450	18350	2941
721	20240213	091400	430804620	18290	18320	18360	18280	1602
722	20240213	091300	401468440	18290	18330	18350	18290	530
723	20240213	091200	391767480	18280	18300	18340	18280	565
724	20240213	091100	381428160	18280	18090	18300	18090	1506
725	20240213	091000	353983740	18060	17990	18060	17970	1344
726	20240213	090900	329761220	18060	18060	18060	17990	1061
727	20240213	090800	310599630	17990	18000	18020	17970	1968
728	20240213	090700	275178310	17970	18060	18070	17960	3171
729	20240213	090600	218050490	18050	18070	18200	18050	151
730	20240213	090500	215320740	18090	18160	18210	18050	2490
731	20240213	090400	170181310	18230	18200	18230	18130	860
732	20240213	090300	154550800	18300	18320	18320	18200	2053
733	20240213	090200	117038620	18320	18330	18360	18300	1481
734	20240213	090100	89914200	18350	18440	18520	18320	2945
735	20240213	090000	35731970	18440	18340	18560	18330	1946