KissMeData/370090/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211600	1639580250	27550	27550	27550	27550	1334
3	20240219	211500	1639580250	27550	27550	27550	27550	0
4	20240219	211400	1639580250	27550	27550	27550	27550	0
5	20240219	211300	1639580250	27550	27550	27550	27550	0
6	20240219	211200	1639580250	27550	27550	27550	27550	0
7	20240219	211100	1639580250	27550	27550	27550	27550	0
8	20240219	211000	1639580250	27550	27550	27550	27550	0
9	20240219	210900	1639580250	27550	27550	27550	27550	0
10	20240219	210800	1639580250	27550	27550	27550	27550	0
11	20240219	210700	1639580250	27550	27550	27550	27550	0
12	20240219	210600	1639580250	27550	27550	27550	27550	0
13	20240219	210500	1639580250	27550	27550	27550	27550	0
14	20240219	210400	1639580250	27550	27550	27550	27550	0
15	20240219	210300	1639580250	27550	27550	27550	27550	0
16	20240219	210200	1639580250	27550	27550	27550	27550	0
17	20240219	210100	1639580250	27550	27550	27550	27550	0
18	20240219	210000	1639580250	27550	27550	27550	27550	0
19	20240219	205900	1639580250	27550	27550	27550	27550	0
20	20240219	205800	1639580250	27550	27550	27550	27550	0
21	20240219	205700	1639580250	27550	27550	27550	27550	0
22	20240219	205600	1639580250	27550	27550	27550	27550	0
23	20240219	205500	1639580250	27550	27550	27550	27550	0
24	20240219	205400	1639580250	27550	27550	27550	27550	0
25	20240219	205300	1639580250	27550	27550	27550	27550	0
26	20240219	205200	1639580250	27550	27550	27550	27550	0
27	20240219	205100	1639580250	27550	27550	27550	27550	0
28	20240219	205000	1639580250	27550	27550	27550	27550	0
29	20240219	204900	1639580250	27550	27550	27550	27550	0
30	20240219	204800	1639580250	27550	27550	27550	27550	0
31	20240219	204700	1639580250	27550	27550	27550	27550	0
32	20240219	204600	1639580250	27550	27550	27550	27550	1334
33	20240219	204500	1639580250	27550	27550	27550	27550	0
34	20240219	204400	1639580250	27550	27550	27550	27550	0
35	20240219	204300	1639580250	27550	27550	27550	27550	0
36	20240219	204200	1639580250	27550	27550	27550	27550	0
37	20240219	204100	1639580250	27550	27550	27550	27550	0
38	20240219	204000	1639580250	27550	27550	27550	27550	0
39	20240219	203900	1639580250	27550	27550	27550	27550	0
40	20240219	203800	1639580250	27550	27550	27550	27550	0
41	20240219	203700	1639580250	27550	27550	27550	27550	0
42	20240219	203600	1639580250	27550	27550	27550	27550	0
43	20240219	203500	1639580250	27550	27550	27550	27550	0
44	20240219	203400	1639580250	27550	27550	27550	27550	0
45	20240219	203300	1639580250	27550	27550	27550	27550	0
46	20240219	203200	1639580250	27550	27550	27550	27550	0
47	20240219	203100	1639580250	27550	27550	27550	27550	0
48	20240219	203000	1639580250	27550	27550	27550	27550	0
49	20240219	202900	1639580250	27550	27550	27550	27550	0
50	20240219	202800	1639580250	27550	27550	27550	27550	0
51	20240219	202700	1639580250	27550	27550	27550	27550	0
52	20240219	202600	1639580250	27550	27550	27550	27550	0
53	20240219	202500	1639580250	27550	27550	27550	27550	0
54	20240219	202400	1639580250	27550	27550	27550	27550	0
55	20240219	202300	1639580250	27550	27550	27550	27550	0
56	20240219	202200	1639580250	27550	27550	27550	27550	0
57	20240219	202100	1639580250	27550	27550	27550	27550	0
58	20240219	202000	1639580250	27550	27550	27550	27550	0
59	20240219	201900	1639580250	27550	27550	27550	27550	0
60	20240219	201800	1639580250	27550	27550	27550	27550	0
61	20240219	201700	1639580250	27550	27550	27550	27550	0
62	20240219	201600	1639580250	27550	27550	27550	27550	1334
63	20240219	201500	1639580250	27550	27550	27550	27550	0
64	20240219	201400	1639580250	27550	27550	27550	27550	0
65	20240219	201300	1639580250	27550	27550	27550	27550	0
66	20240219	201200	1639580250	27550	27550	27550	27550	0
67	20240219	201100	1639580250	27550	27550	27550	27550	0
68	20240219	201000	1639580250	27550	27550	27550	27550	0
69	20240219	200900	1639580250	27550	27550	27550	27550	0
70	20240219	200800	1639580250	27550	27550	27550	27550	0
71	20240219	200700	1639580250	27550	27550	27550	27550	0
72	20240219	200600	1639580250	27550	27550	27550	27550	0
73	20240219	200500	1639580250	27550	27550	27550	27550	0
74	20240219	200400	1639580250	27550	27550	27550	27550	0
75	20240219	200300	1639580250	27550	27550	27550	27550	0
76	20240219	200200	1639580250	27550	27550	27550	27550	0
77	20240219	200100	1639580250	27550	27550	27550	27550	0
78	20240219	200000	1639580250	27550	27550	27550	27550	0
79	20240219	195900	1639580250	27550	27550	27550	27550	0
80	20240219	195800	1639580250	27550	27550	27550	27550	0
81	20240219	195700	1639580250	27550	27550	27550	27550	0
82	20240219	195600	1639580250	27550	27550	27550	27550	0
83	20240219	195500	1639580250	27550	27550	27550	27550	0
84	20240219	195400	1639580250	27550	27550	27550	27550	0
85	20240219	195300	1639580250	27550	27550	27550	27550	0
86	20240219	195200	1639580250	27550	27550	27550	27550	0
87	20240219	195100	1639580250	27550	27550	27550	27550	0
88	20240219	195000	1639580250	27550	27550	27550	27550	0
89	20240219	194900	1639580250	27550	27550	27550	27550	0
90	20240219	194800	1639580250	27550	27550	27550	27550	0
91	20240219	194700	1639580250	27550	27550	27550	27550	0
92	20240219	194600	1639580250	27550	27550	27550	27550	1334
93	20240219	194500	1639580250	27550	27550	27550	27550	0
94	20240219	194400	1639580250	27550	27550	27550	27550	0
95	20240219	194300	1639580250	27550	27550	27550	27550	0
96	20240219	194200	1639580250	27550	27550	27550	27550	0
97	20240219	194100	1639580250	27550	27550	27550	27550	0
98	20240219	194000	1639580250	27550	27550	27550	27550	0
99	20240219	193900	1639580250	27550	27550	27550	27550	0
100	20240219	193800	1639580250	27550	27550	27550	27550	0
101	20240219	193700	1639580250	27550	27550	27550	27550	0
102	20240219	193600	1639580250	27550	27550	27550	27550	0
103	20240219	193500	1639580250	27550	27550	27550	27550	0
104	20240219	193400	1639580250	27550	27550	27550	27550	0
105	20240219	193300	1639580250	27550	27550	27550	27550	0
106	20240219	193200	1639580250	27550	27550	27550	27550	0
107	20240219	193100	1639580250	27550	27550	27550	27550	0
108	20240219	193000	1639580250	27550	27550	27550	27550	0
109	20240219	192900	1639580250	27550	27550	27550	27550	0
110	20240219	192800	1639580250	27550	27550	27550	27550	0
111	20240219	192700	1639580250	27550	27550	27550	27550	0
112	20240219	192600	1639580250	27550	27550	27550	27550	0
113	20240219	192500	1639580250	27550	27550	27550	27550	0
114	20240219	192400	1639580250	27550	27550	27550	27550	0
115	20240219	192300	1639580250	27550	27550	27550	27550	0
116	20240219	192200	1639580250	27550	27550	27550	27550	0
117	20240219	192100	1639580250	27550	27550	27550	27550	0
118	20240219	192000	1639580250	27550	27550	27550	27550	0
119	20240219	191900	1639580250	27550	27550	27550	27550	0
120	20240219	191800	1639580250	27550	27550	27550	27550	0
121	20240219	191700	1639580250	27550	27550	27550	27550	0
122	20240219	191600	1639580250	27550	27550	27550	27550	1334
123	20240219	191500	1639580250	27550	27550	27550	27550	0
124	20240219	191400	1639580250	27550	27550	27550	27550	0
125	20240219	191300	1639580250	27550	27550	27550	27550	0
126	20240219	191200	1639580250	27550	27550	27550	27550	0
127	20240219	191100	1639580250	27550	27550	27550	27550	0
128	20240219	191000	1639580250	27550	27550	27550	27550	0
129	20240219	190900	1639580250	27550	27550	27550	27550	0
130	20240219	190800	1639580250	27550	27550	27550	27550	0
131	20240219	190700	1639580250	27550	27550	27550	27550	0
132	20240219	190600	1639580250	27550	27550	27550	27550	0
133	20240219	190500	1639580250	27550	27550	27550	27550	0
134	20240219	190400	1639580250	27550	27550	27550	27550	0
135	20240219	190300	1639580250	27550	27550	27550	27550	0
136	20240219	190200	1639580250	27550	27550	27550	27550	0
137	20240219	190100	1639580250	27550	27550	27550	27550	0
138	20240219	190000	1639580250	27550	27550	27550	27550	0
139	20240219	185900	1639580250	27550	27550	27550	27550	0
140	20240219	185800	1639580250	27550	27550	27550	27550	0
141	20240219	185700	1639580250	27550	27550	27550	27550	0
142	20240219	185600	1639580250	27550	27550	27550	27550	0
143	20240219	185500	1639580250	27550	27550	27550	27550	0
144	20240219	185400	1639580250	27550	27550	27550	27550	0
145	20240219	185300	1639580250	27550	27550	27550	27550	0
146	20240219	185200	1639580250	27550	27550	27550	27550	0
147	20240219	185100	1639580250	27550	27550	27550	27550	0
148	20240219	185000	1639580250	27550	27550	27550	27550	0
149	20240219	184900	1639580250	27550	27550	27550	27550	0
150	20240219	184800	1639580250	27550	27550	27550	27550	0
151	20240219	184700	1639580250	27550	27550	27550	27550	0
152	20240219	184600	1639580250	27550	27550	27550	27550	1334
153	20240219	184500	1639580250	27550	27550	27550	27550	0
154	20240219	184400	1639580250	27550	27550	27550	27550	0
155	20240219	184300	1639580250	27550	27550	27550	27550	0
156	20240219	184200	1639580250	27550	27550	27550	27550	0
157	20240219	184100	1639580250	27550	27550	27550	27550	0
158	20240219	184000	1639580250	27550	27550	27550	27550	0
159	20240219	183900	1639580250	27550	27550	27550	27550	0
160	20240219	183800	1639580250	27550	27550	27550	27550	0
161	20240219	183700	1639580250	27550	27550	27550	27550	0
162	20240219	183600	1639580250	27550	27550	27550	27550	0
163	20240219	183500	1639580250	27550	27550	27550	27550	0
164	20240219	183400	1639580250	27550	27550	27550	27550	0
165	20240219	183300	1639580250	27550	27550	27550	27550	0
166	20240219	183200	1639580250	27550	27550	27550	27550	0
167	20240219	183100	1639580250	27550	27550	27550	27550	0
168	20240219	183000	1639580250	27550	27550	27550	27550	0
169	20240219	182900	1639580250	27550	27550	27550	27550	0
170	20240219	182800	1639580250	27550	27550	27550	27550	0
171	20240219	182700	1639580250	27550	27550	27550	27550	0
172	20240219	182600	1639580250	27550	27550	27550	27550	0
173	20240219	182500	1639580250	27550	27550	27550	27550	0
174	20240219	182400	1639580250	27550	27550	27550	27550	0
175	20240219	182300	1639580250	27550	27550	27550	27550	0
176	20240219	182200	1639580250	27550	27550	27550	27550	0
177	20240219	182100	1639580250	27550	27550	27550	27550	0
178	20240219	182000	1639580250	27550	27550	27550	27550	0
179	20240219	181900	1639580250	27550	27550	27550	27550	0
180	20240219	181800	1639580250	27550	27550	27550	27550	0
181	20240219	181700	1639580250	27550	27550	27550	27550	0
182	20240219	181600	1639580250	27550	27550	27550	27550	1334
183	20240219	181500	1639580250	27550	27550	27550	27550	0
184	20240219	181400	1639580250	27550	27550	27550	27550	0
185	20240219	181300	1639580250	27550	27550	27550	27550	0
186	20240219	181200	1639580250	27550	27550	27550	27550	0
187	20240219	181100	1639580250	27550	27550	27550	27550	0
188	20240219	181000	1639580250	27550	27550	27550	27550	0
189	20240219	180900	1639580250	27550	27550	27550	27550	0
190	20240219	180800	1639580250	27550	27550	27550	27550	0
191	20240219	180700	1639580250	27550	27550	27550	27550	0
192	20240219	180600	1639580250	27550	27550	27550	27550	0
193	20240219	180500	1639580250	27550	27550	27550	27550	0
194	20240219	180400	1639580250	27550	27550	27550	27550	0
195	20240219	180300	1639580250	27550	27550	27550	27550	0
196	20240219	180200	1639580250	27550	27550	27550	27550	0
197	20240219	180100	1639580250	27550	27550	27550	27550	0
198	20240219	180000	1639580250	27550	27550	27550	27550	0
199	20240219	175900	1639580250	27550	27550	27550	27550	0
200	20240219	175800	1639580250	27550	27550	27550	27550	0
201	20240219	175700	1639580250	27550	27550	27550	27550	0
202	20240219	175600	1639580250	27550	27550	27550	27550	0
203	20240219	175500	1639580250	27550	27550	27550	27550	0
204	20240219	175400	1639580250	27550	27550	27550	27550	0
205	20240219	175300	1639580250	27550	27550	27550	27550	0
206	20240219	175200	1639580250	27550	27550	27550	27550	0
207	20240219	175100	1639580250	27550	27550	27550	27550	0
208	20240219	175000	1639580250	27550	27550	27550	27550	0
209	20240219	174900	1639580250	27550	27550	27550	27550	0
210	20240219	174800	1639580250	27550	27550	27550	27550	0
211	20240219	174700	1639580250	27550	27550	27550	27550	0
212	20240219	174600	1639580250	27550	27550	27550	27550	1334
213	20240219	174500	1639580250	27550	27550	27550	27550	0
214	20240219	174400	1639580250	27550	27550	27550	27550	0
215	20240219	174300	1639580250	27550	27550	27550	27550	0
216	20240219	174200	1639580250	27550	27550	27550	27550	0
217	20240219	174100	1639580250	27550	27550	27550	27550	0
218	20240219	174000	1639580250	27550	27550	27550	27550	0
219	20240219	173900	1639580250	27550	27550	27550	27550	0
220	20240219	173800	1639580250	27550	27550	27550	27550	0
221	20240219	173700	1639580250	27550	27550	27550	27550	0
222	20240219	173600	1639580250	27550	27550	27550	27550	0
223	20240219	173500	1639580250	27550	27550	27550	27550	0
224	20240219	173400	1639580250	27550	27550	27550	27550	0
225	20240219	173300	1639580250	27550	27550	27550	27550	0
226	20240219	173200	1639580250	27550	27550	27550	27550	0
227	20240219	173100	1639580250	27550	27550	27550	27550	0
228	20240219	173000	1639580250	27550	27550	27550	27550	0
229	20240219	172900	1639580250	27550	27550	27550	27550	0
230	20240219	172800	1639580250	27550	27550	27550	27550	0
231	20240219	172700	1639580250	27550	27550	27550	27550	0
232	20240219	172600	1639580250	27550	27550	27550	27550	0
233	20240219	172500	1639580250	27550	27550	27550	27550	0
234	20240219	172400	1639580250	27550	27550	27550	27550	0
235	20240219	172300	1639580250	27550	27550	27550	27550	0
236	20240219	172200	1639580250	27550	27550	27550	27550	0
237	20240219	172100	1639580250	27550	27550	27550	27550	0
238	20240219	172000	1639580250	27550	27550	27550	27550	0
239	20240219	171900	1639580250	27550	27550	27550	27550	0
240	20240219	171800	1639580250	27550	27550	27550	27550	0
241	20240219	171700	1639580250	27550	27550	27550	27550	0
242	20240219	171600	1639580250	27550	27550	27550	27550	1334
243	20240219	171500	1639580250	27550	27550	27550	27550	0
244	20240219	171400	1639580250	27550	27550	27550	27550	0
245	20240219	171300	1639580250	27550	27550	27550	27550	0
246	20240219	171200	1639580250	27550	27550	27550	27550	0
247	20240219	171100	1639580250	27550	27550	27550	27550	0
248	20240219	171000	1639580250	27550	27550	27550	27550	0
249	20240219	170900	1639580250	27550	27550	27550	27550	0
250	20240219	170800	1639580250	27550	27550	27550	27550	0
251	20240219	170700	1639580250	27550	27550	27550	27550	0
252	20240219	170600	1639580250	27550	27550	27550	27550	0
253	20240219	170500	1639580250	27550	27550	27550	27550	0
254	20240219	170400	1639580250	27550	27550	27550	27550	0
255	20240219	170300	1639580250	27550	27550	27550	27550	0
256	20240219	170200	1639580250	27550	27550	27550	27550	0
257	20240219	170100	1639580250	27550	27550	27550	27550	0
258	20240219	170000	1639580250	27550	27550	27550	27550	0
259	20240219	165900	1639580250	27550	27550	27550	27550	0
260	20240219	165800	1639580250	27550	27550	27550	27550	0
261	20240219	165700	1639580250	27550	27550	27550	27550	0
262	20240219	165600	1639580250	27550	27550	27550	27550	0
263	20240219	165500	1639580250	27550	27550	27550	27550	0
264	20240219	165400	1639580250	27550	27550	27550	27550	0
265	20240219	165300	1639580250	27550	27550	27550	27550	0
266	20240219	165200	1639580250	27550	27550	27550	27550	0
267	20240219	165100	1639580250	27550	27550	27550	27550	0
268	20240219	165000	1639580250	27550	27550	27550	27550	0
269	20240219	164900	1639580250	27550	27550	27550	27550	0
270	20240219	164800	1639580250	27550	27550	27550	27550	0
271	20240219	164700	1639580250	27550	27550	27550	27550	0
272	20240219	164600	1639580250	27550	27550	27550	27550	1334
273	20240219	164500	1639580250	27550	27550	27550	27550	0
274	20240219	164400	1639580250	27550	27550	27550	27550	0
275	20240219	164300	1639580250	27550	27550	27550	27550	0
276	20240219	164200	1639580250	27550	27550	27550	27550	0
277	20240219	164100	1639580250	27550	27550	27550	27550	0
278	20240219	164000	1639580250	27550	27550	27550	27550	0
279	20240219	163900	1639580250	27550	27550	27550	27550	0
280	20240219	163800	1639580250	27550	27550	27550	27550	0
281	20240219	163700	1639580250	27550	27550	27550	27550	0
282	20240219	163600	1639580250	27550	27550	27550	27550	0
283	20240219	163500	1639580250	27550	27550	27550	27550	0
284	20240219	163400	1639580250	27550	27550	27550	27550	0
285	20240219	163300	1639580250	27550	27550	27550	27550	0
286	20240219	163200	1639580250	27550	27550	27550	27550	0
287	20240219	163100	1639580250	27550	27550	27550	27550	0
288	20240219	163000	1639580250	27550	27550	27550	27550	0
289	20240219	162900	1639580250	27550	27550	27550	27550	0
290	20240219	162800	1639580250	27550	27550	27550	27550	0
291	20240219	162700	1639580250	27550	27550	27550	27550	0
292	20240219	162600	1639580250	27550	27550	27550	27550	0
293	20240219	162500	1639580250	27550	27550	27550	27550	0
294	20240219	162400	1639580250	27550	27550	27550	27550	0
295	20240219	162300	1639580250	27550	27550	27550	27550	0
296	20240219	162200	1639580250	27550	27550	27550	27550	0
297	20240219	162100	1639580250	27550	27550	27550	27550	0
298	20240219	162000	1639580250	27550	27550	27550	27550	0
299	20240219	161900	1639580250	27550	27550	27550	27550	0
300	20240219	161800	1639580250	27550	27550	27550	27550	0
301	20240219	161700	1639580250	27550	27550	27550	27550	0
302	20240219	161600	1639580250	27550	27550	27550	27550	1334
303	20240219	161500	1639580250	27550	27550	27550	27550	0
304	20240219	161400	1639580250	27550	27550	27550	27550	0
305	20240219	161300	1639580250	27550	27550	27550	27550	0
306	20240219	161200	1639580250	27550	27550	27550	27550	0
307	20240219	161100	1639580250	27550	27550	27550	27550	0
308	20240219	161000	1639580250	27550	27550	27550	27550	0
309	20240219	160900	1639580250	27550	27550	27550	27550	0
310	20240219	160800	1639580250	27550	27550	27550	27550	0
311	20240219	160700	1639580250	27550	27550	27550	27550	0
312	20240219	160600	1639580250	27550	27550	27550	27550	0
313	20240219	160500	1639580250	27550	27550	27550	27550	0
314	20240219	160400	1639580250	27550	27550	27550	27550	0
315	20240219	160300	1639580250	27550	27550	27550	27550	0
316	20240219	160200	1639580250	27550	27550	27550	27550	0
317	20240219	160100	1639580250	27550	27550	27550	27550	0
318	20240219	160000	1639580250	27550	27550	27550	27550	0
319	20240219	155900	1639580250	27550	27550	27550	27550	0
320	20240219	155800	1639580250	27550	27550	27550	27550	0
321	20240219	155700	1639580250	27550	27550	27550	27550	0
322	20240219	155600	1639580250	27550	27550	27550	27550	0
323	20240219	155500	1639580250	27550	27550	27550	27550	0
324	20240219	155400	1639580250	27550	27550	27550	27550	0
325	20240219	155300	1639580250	27550	27550	27550	27550	0
326	20240219	155200	1639580250	27550	27550	27550	27550	0
327	20240219	155100	1639580250	27550	27550	27550	27550	0
328	20240219	155000	1639580250	27550	27550	27550	27550	0
329	20240219	154900	1639580250	27550	27550	27550	27550	0
330	20240219	154800	1639580250	27550	27550	27550	27550	0
331	20240219	154700	1639580250	27550	27550	27550	27550	0
332	20240219	154600	1639580250	27550	27550	27550	27550	1334
333	20240219	154500	1639580250	27550	27550	27550	27550	0
334	20240219	154400	1639580250	27550	27550	27550	27550	0
335	20240219	154300	1639580250	27550	27550	27550	27550	0
336	20240219	154200	1639580250	27550	27550	27550	27550	0
337	20240219	154100	1639580250	27550	27550	27550	27550	0
338	20240219	154000	1639580250	27550	27550	27550	27550	0
339	20240219	153900	1639580250	27550	27550	27550	27550	0
340	20240219	153800	1639580250	27550	27550	27550	27550	0
341	20240219	153700	1639580250	27550	27550	27550	27550	0
342	20240219	153600	1639580250	27550	27550	27550	27550	0
343	20240219	153500	1639580250	27550	27550	27550	27550	0
344	20240219	153400	1639580250	27550	27550	27550	27550	0
345	20240219	153300	1639580250	27550	27550	27550	27550	0
346	20240219	153200	1639580250	27550	27550	27550	27550	0
347	20240219	153100	1639580250	27550	27550	27550	27550	0
348	20240219	153000	1639580250	27550	27550	27550	27550	1334
349	20240219	152900	1602828550	27550	27550	27550	27550	0
350	20240219	152800	1602828550	27550	27550	27550	27550	0
351	20240219	152700	1602828550	27550	27550	27550	27550	0
352	20240219	152600	1602828550	27550	27550	27550	27550	0
353	20240219	152500	1602828550	27550	27550	27550	27550	0
354	20240219	152400	1602828550	27550	27550	27550	27550	0
355	20240219	152300	1602828550	27550	27550	27550	27550	0
356	20240219	152200	1602828550	27550	27550	27550	27550	0
357	20240219	152100	1602828550	27550	27550	27550	27550	0
358	20240219	152000	1602828550	27550	27550	27550	27550	0
359	20240219	151900	1602828550	27550	27550	27600	27550	21
360	20240219	151800	1602249950	27500	27500	27500	27500	574
361	20240219	151700	1586464950	27500	27500	27500	27500	303
362	20240219	151600	1578132450	27550	27500	27550	27500	361
363	20240219	151500	1568196900	27550	27550	27550	27550	65
364	20240219	151400	1566406150	27500	27500	27500	27500	18
365	20240219	151300	1565911150	27600	27600	27600	27600	41
366	20240219	151200	1564779550	27600	27500	27600	27500	120
367	20240219	151100	1561476550	27500	27650	27650	27500	516
368	20240219	151000	1547272750	27650	27650	27650	27650	2
369	20240219	150900	1547217450	27650	27650	27650	27650	80
370	20240219	150800	1545005450	27650	27550	27650	27550	190
371	20240219	150700	1539760950	27600	27650	27650	27600	53
372	20240219	150600	1538296650	27700	27700	27700	27700	30
373	20240219	150500	1537465650	27650	27700	27700	27650	19
374	20240219	150400	1536939800	27700	27700	27700	27700	50
375	20240219	150300	1535554800	27650	27650	27650	27650	753
376	20240219	150200	1514734350	27600	27600	27600	27600	30
377	20240219	150100	1513906350	27550	27650	27650	27550	122
378	20240219	150000	1510542200	27650	27650	27650	27650	0
379	20240219	145900	1510542200	27650	27650	27650	27550	77
380	20240219	145800	1508415550	27650	27650	27650	27650	60
381	20240219	145700	1506756550	27650	27650	27650	27650	31
382	20240219	145600	1505899400	27600	27650	27650	27600	65
383	20240219	145500	1504103900	27650	27650	27650	27650	0
384	20240219	145400	1504103900	27650	27650	27650	27650	30
385	20240219	145300	1503274400	27600	27550	27600	27550	33
386	20240219	145200	1502363750	27550	27650	27650	27550	40
387	20240219	145100	1501258750	27650	27650	27650	27650	30
388	20240219	145000	1500429250	27600	27600	27600	27600	40
389	20240219	144900	1499325250	27600	27600	27600	27600	43
390	20240219	144800	1498138450	27600	27600	27600	27600	30
391	20240219	144700	1497310450	27600	27600	27600	27600	55
392	20240219	144600	1495792450	27600	27600	27600	27600	39
393	20240219	144500	1494716050	27550	27550	27550	27550	0
394	20240219	144400	1494716050	27550	27550	27550	27550	20
395	20240219	144300	1494165050	27600	27600	27600	27600	30
396	20240219	144200	1493337050	27600	27600	27600	27600	32
397	20240219	144100	1492453850	27600	27600	27600	27600	52
398	20240219	144000	1491018650	27500	27500	27500	27500	102
399	20240219	143900	1488213650	27600	27500	27600	27500	31
400	20240219	143800	1487358150	27600	27600	27600	27600	30
401	20240219	143700	1486530150	27550	27600	27600	27550	64
402	20240219	143600	1484765450	27500	27550	27550	27500	95
403	20240219	143500	1482151400	27500	27550	27550	27500	5
404	20240219	143400	1482013700	27550	27550	27550	27550	46
405	20240219	143300	1480746400	27550	27550	27550	27550	30
406	20240219	143200	1479919900	27550	27600	27600	27550	174
407	20240219	143100	1475124700	27600	27600	27600	27600	1
408	20240219	143000	1475097100	27700	27700	27700	27700	30
409	20240219	142900	1474266100	27700	27600	27700	27550	102
410	20240219	142800	1471447950	27700	27650	27700	27650	58
411	20240219	142700	1469841450	27650	27650	27650	27650	30
412	20240219	142600	1469011950	27650	27700	27700	27650	8
413	20240219	142500	1468790600	27700	27650	27700	27650	33
414	20240219	142400	1467876650	27650	27650	27650	27650	30
415	20240219	142300	1467047150	27650	27650	27650	27650	50
416	20240219	142200	1465664650	27650	27650	27650	27650	33
417	20240219	142100	1464752200	27600	27600	27600	27600	62
418	20240219	142000	1463041000	27650	27650	27650	27650	55
419	20240219	141900	1461520250	27650	27500	27650	27500	56
420	20240219	141800	1459975750	27500	27500	27650	27500	198
421	20240219	141700	1454526250	27500	27500	27650	27500	49
422	20240219	141600	1453174250	27500	27550	27550	27500	23
423	20240219	141500	1452541700	27650	27500	27650	27500	85
424	20240219	141400	1450199700	27500	27500	27600	27500	45
425	20240219	141300	1448959200	27500	27500	27600	27500	49
426	20240219	141200	1447608700	27500	27500	27600	27500	70
427	20240219	141100	1445678700	27500	27500	27500	27500	64
428	20240219	141000	1443918700	27600	27500	27600	27500	69
429	20240219	140900	1442016500	27500	27600	27600	27500	110
430	20240219	140800	1438981400	27600	27600	27600	27600	30
431	20240219	140700	1438153400	27600	27650	27650	27600	39
432	20240219	140600	1437075500	27600	27600	27600	27600	1
433	20240219	140500	1437047900	27600	27600	27600	27600	36
434	20240219	140400	1436054300	27600	27600	27600	27600	40
435	20240219	140300	1434950300	27600	27600	27600	27600	30
436	20240219	140200	1434122300	27600	27600	27600	27600	34
437	20240219	140100	1433183900	27500	27600	27600	27500	229
438	20240219	140000	1426874900	27600	27600	27600	27600	30
439	20240219	135900	1426046900	27600	27600	27600	27600	31
440	20240219	135800	1425191300	27600	27600	27650	27600	226
441	20240219	135700	1418952200	27600	27650	27650	27600	261
442	20240219	135600	1411747050	27650	27650	27650	27650	51
443	20240219	135500	1410336900	27700	27700	27700	27650	186
444	20240219	135400	1405191250	27700	27700	27700	27700	82
445	20240219	135300	1402919850	27700	27700	27700	27700	42
446	20240219	135200	1401756450	27700	27700	27700	27700	31
447	20240219	135100	1400897750	27700	27700	27700	27700	1
448	20240219	135000	1400870050	27700	27700	27700	27700	102
449	20240219	134900	1398044650	27700	27700	27700	27700	53
450	20240219	134800	1396576550	27650	27700	27700	27650	61
451	20240219	134700	1394888350	27700	27700	27700	27700	0
452	20240219	134600	1394888350	27700	27650	27700	27650	54
453	20240219	134500	1393393650	27650	27600	27650	27600	35
454	20240219	134400	1392426150	27650	27650	27650	27650	31
455	20240219	134300	1391569000	27650	27700	27700	27650	59
456	20240219	134200	1389936150	27650	27650	27650	27650	50
457	20240219	134100	1388553650	27650	27600	27650	27600	35
458	20240219	134000	1387586150	27650	27650	27650	27650	130
459	20240219	133900	1383991650	27650	27650	27650	27650	32
460	20240219	133800	1383106850	27650	27650	27650	27650	50
461	20240219	133700	1381724350	27650	27650	27650	27650	28
462	20240219	133600	1380950150	27700	27650	27700	27650	114
463	20240219	133500	1377796550	27650	27600	27650	27600	452
464	20240219	133400	1365299750	27650	27650	27650	27650	32
465	20240219	133300	1364414950	27650	27650	27650	27650	30
466	20240219	133200	1363585450	27650	27650	27650	27650	0
467	20240219	133100	1363585450	27650	27650	27650	27650	30
468	20240219	133000	1362755950	27600	27600	27600	27600	30
469	20240219	132900	1361927950	27650	27600	27650	27600	1093
470	20240219	132800	1331759650	27600	27600	27600	27600	75
471	20240219	132700	1329689650	27600	27600	27600	27600	1
472	20240219	132600	1329662050	27600	27650	27650	27600	153
473	20240219	132500	1325437750	27600	27600	27600	27600	47
474	20240219	132400	1324140550	27600	27600	27600	27600	38
475	20240219	132300	1323091750	27550	27550	27550	27550	13
476	20240219	132200	1322733600	27550	27550	27550	27550	0
477	20240219	132100	1322733600	27550	27550	27550	27550	30
478	20240219	132000	1321907100	27550	27550	27550	27550	38
479	20240219	131900	1320860200	27550	27550	27550	27550	30
480	20240219	131800	1320033700	27550	27550	27550	27550	66
481	20240219	131700	1318215400	27550	27550	27550	27550	0
482	20240219	131600	1318215400	27550	27550	27550	27550	36
483	20240219	131500	1317223600	27550	27550	27550	27550	30
484	20240219	131400	1316397100	27550	27500	27550	27500	40
485	20240219	131300	1315295600	27500	27500	27500	27500	182
486	20240219	131200	1310290600	27500	27550	27550	27500	63
487	20240219	131100	1308557600	27550	27550	27550	27550	30
488	20240219	131000	1307731100	27550	27600	27600	27550	67
489	20240219	130900	1305883750	27600	27650	27650	27600	95
490	20240219	130800	1303260250	27600	27600	27600	27600	126
491	20240219	130700	1299782650	27650	27650	27650	27650	31
492	20240219	130600	1298925500	27650	27650	27650	27650	30
493	20240219	130500	1298096000	27650	27650	27650	27650	54
494	20240219	130400	1296602900	27650	27650	27650	27650	81
495	20240219	130300	1294363250	27650	27650	27650	27650	0
496	20240219	130200	1294363250	27650	27650	27650	27650	31
497	20240219	130100	1293506100	27650	27650	27650	27650	41
498	20240219	130000	1292372450	27650	27500	27650	27500	41
499	20240219	125900	1291238950	27500	27600	27650	27500	334
500	20240219	125800	1282005800	27500	27500	27500	27500	22
501	20240219	125700	1281400800	27600	27600	27600	27600	37
502	20240219	125600	1280379600	27600	27650	27650	27600	31
503	20240219	125500	1279523950	27600	27600	27600	27550	394
504	20240219	125400	1268649950	27400	27650	27650	27350	1432
505	20240219	125300	1229405450	27650	27650	27650	27650	108
506	20240219	125200	1226419250	27650	27550	27650	27550	568
507	20240219	125100	1210742850	27600	27550	27600	27550	33
508	20240219	125000	1209832200	27600	27600	27600	27600	35
509	20240219	124900	1208866200	27600	27600	27600	27600	30
510	20240219	124800	1208038200	27600	27600	27600	27600	0
511	20240219	124700	1208038200	27600	27500	27600	27500	35
512	20240219	124600	1207072700	27600	27550	27600	27550	33
513	20240219	124500	1206162050	27550	27550	27600	27550	101
514	20240219	124400	1203378000	27600	27600	27600	27600	160
515	20240219	124300	1198962000	27600	27600	27600	27600	0
516	20240219	124200	1198962000	27600	27600	27600	27550	81
517	20240219	124100	1196727800	27550	27600	27600	27550	312
518	20240219	124000	1188127850	27600	27550	27600	27550	141
519	20240219	123900	1184241800	27600	27600	27600	27600	30
520	20240219	123800	1183413800	27550	27550	27550	27550	5
521	20240219	123700	1183276050	27550	27550	27550	27550	30
522	20240219	123600	1182449550	27550	27550	27550	27550	30
523	20240219	123500	1181623050	27550	27550	27600	27550	40
524	20240219	123400	1180519550	27600	27600	27600	27600	30
525	20240219	123300	1179691550	27550	27550	27550	27550	25
526	20240219	123200	1179002800	27550	27550	27550	27550	68
527	20240219	123100	1177129400	27550	27550	27550	27500	18
528	20240219	123000	1176633550	27550	27550	27550	27550	30
529	20240219	122900	1175807050	27500	27550	27550	27500	52
530	20240219	122800	1174375200	27550	27550	27550	27550	514
531	20240219	122700	1160214500	27550	27550	27550	27550	30
532	20240219	122600	1159388000	27550	27500	27550	27500	82
533	20240219	122500	1157131400	27550	27550	27550	27550	30
534	20240219	122400	1156304900	27550	27550	27550	27550	0
535	20240219	122300	1156304900	27550	27500	27550	27500	72
536	20240219	122200	1154323400	27550	27500	27550	27500	65
537	20240219	122100	1152534400	27550	27550	27550	27500	391
538	20240219	122000	1141780350	27550	27550	27550	27550	54
539	20240219	121900	1140292650	27550	27550	27550	27550	4
540	20240219	121800	1140182450	27550	27500	27550	27500	35
541	20240219	121700	1139218450	27500	27450	27500	27450	55
542	20240219	121600	1137707200	27450	27500	27500	27450	113
543	20240219	121500	1134603350	27500	27550	27550	27500	48
544	20240219	121400	1133281850	27550	27550	27550	27550	0
545	20240219	121300	1133281850	27550	27500	27550	27500	95
546	20240219	121200	1130667850	27500	27550	27550	27500	56
547	20240219	121100	1129127750	27550	27550	27550	27550	30
548	20240219	121000	1128301250	27500	27550	27550	27500	73
549	20240219	120900	1126292150	27550	27550	27550	27550	0
550	20240219	120800	1126292150	27550	27500	27550	27500	39
551	20240219	120700	1125218150	27550	27550	27550	27550	30
552	20240219	120600	1124391650	27500	27500	27500	27500	8
553	20240219	120500	1124171650	27500	27550	27550	27500	68
554	20240219	120400	1122300150	27550	27550	27550	27550	10
555	20240219	120300	1122024650	27550	27550	27550	27550	31
556	20240219	120200	1121170600	27550	27500	27550	27500	21
557	20240219	120100	1120592850	27500	27500	27500	27500	31
558	20240219	120000	1119740350	27500	27500	27500	27500	30
559	20240219	115900	1118915350	27500	27500	27500	27500	22
560	20240219	115800	1118310350	27500	27500	27500	27500	31
561	20240219	115700	1117457850	27500	27450	27500	27450	36
562	20240219	115600	1116468150	27550	27500	27550	27500	55
563	20240219	115500	1114954150	27550	27500	27550	27500	41
564	20240219	115400	1113824650	27550	27550	27550	27550	0
565	20240219	115300	1113824650	27550	27500	27550	27500	37
566	20240219	115200	1112805600	27500	27500	27500	27500	60
567	20240219	115100	1111155600	27500	27500	27500	27500	31
568	20240219	115000	1110303100	27500	27500	27500	27500	53
569	20240219	114900	1108845600	27500	27500	27500	27500	0
570	20240219	114800	1108845600	27500	27500	27500	27500	330
571	20240219	114700	1099770600	27500	27500	27500	27500	40
572	20240219	114600	1098670600	27500	27500	27500	27500	43
573	20240219	114500	1097488100	27500	27500	27500	27500	0
574	20240219	114400	1097488100	27500	27500	27500	27500	30
575	20240219	114300	1096663100	27500	27500	27500	27500	37
576	20240219	114200	1095645600	27500	27500	27500	27500	37
577	20240219	114100	1094628100	27450	27500	27500	27450	120
578	20240219	114000	1091332600	27500	27500	27550	27500	67
579	20240219	113900	1089489850	27500	27500	27500	27500	25
580	20240219	113800	1088802350	27550	27500	27550	27500	31
581	20240219	113700	1087948350	27450	27500	27500	27450	697
582	20240219	113600	1068800850	27500	27500	27500	27500	107
583	20240219	113500	1065858350	27500	27500	27500	27500	265
584	20240219	113400	1058570850	27500	27500	27500	27500	30
585	20240219	113300	1057745850	27450	27450	27450	27450	426
586	20240219	113200	1046052150	27450	27450	27450	27450	62
587	20240219	113100	1044350250	27450	27450	27450	27450	30
588	20240219	113000	1043526750	27450	27450	27450	27450	0
589	20240219	112900	1043526750	27450	27450	27450	27450	30
590	20240219	112800	1042703250	27400	27400	27400	27400	44
591	20240219	112700	1041497650	27400	27450	27450	27400	109
592	20240219	112600	1038509550	27400	27450	27450	27400	316
593	20240219	112500	1029843850	27450	27450	27450	27450	0
594	20240219	112400	1029843850	27450	27450	27450	27450	30
595	20240219	112300	1029020350	27450	27400	27450	27400	61
596	20240219	112200	1027347450	27450	27450	27450	27450	32
597	20240219	112100	1026469050	27450	27450	27450	27450	31
598	20240219	112000	1025618100	27450	27450	27450	27450	0
599	20240219	111900	1025618100	27450	27400	27450	27400	110
600	20240219	111800	1022602600	27450	27450	27450	27450	30
601	20240219	111700	1021779100	27400	27450	27450	27400	64
602	20240219	111600	1020022900	27400	27400	27400	27400	4
603	20240219	111500	1019913300	27400	27400	27400	27400	23
604	20240219	111400	1019283100	27350	27400	27400	27350	40
605	20240219	111300	1018187600	27350	27350	27350	27350	76
606	20240219	111200	1016109000	27350	27350	27350	27350	330
607	20240219	111100	1007083500	27350	27350	27350	27350	82
608	20240219	111000	1004840800	27350	27350	27350	27350	55
609	20240219	110900	1003336550	27400	27350	27400	27350	41
610	20240219	110800	1002213650	27400	27400	27400	27400	30
611	20240219	110700	1001391650	27350	27450	27450	27350	237
612	20240219	110600	994906600	27450	27450	27450	27450	0
613	20240219	110500	994906600	27450	27400	27450	27350	343
614	20240219	110400	985521800	27450	27450	27450	27450	30
615	20240219	110300	984698300	27400	27400	27400	27400	8
616	20240219	110200	984479100	27400	27400	27400	27400	10
617	20240219	110100	984205100	27450	27350	27450	27350	113
618	20240219	110000	981107150	27350	27350	27350	27350	0
619	20240219	105900	981107150	27350	27350	27350	27350	9
620	20240219	105800	980861000	27350	27350	27350	27350	11
621	20240219	105700	980560150	27350	27350	27350	27350	193
622	20240219	105600	975281600	27350	27350	27350	27350	25
623	20240219	105500	974597850	27350	27400	27400	27350	504
624	20240219	105400	960788300	27350	27350	27350	27350	1
625	20240219	105300	960760950	27350	27350	27350	27350	100
626	20240219	105200	958025950	27350	27350	27400	27350	30
627	20240219	105100	957204600	27350	27400	27400	27350	1200
628	20240219	105000	924374100	27400	27400	27400	27400	156
629	20240219	104900	920099700	27400	27400	27400	27400	67
630	20240219	104800	918263900	27400	27400	27400	27400	0
631	20240219	104700	918263900	27400	27400	27400	27400	0
632	20240219	104600	918263900	27400	27400	27400	27400	19
633	20240219	104500	917743300	27400	27350	27400	27350	367
634	20240219	104400	907695450	27350	27350	27350	27350	0
635	20240219	104300	907695450	27350	27300	27350	27300	44
636	20240219	104200	906494200	27350	27350	27350	27350	13
637	20240219	104100	906138650	27350	27300	27350	27300	6
638	20240219	104000	905974700	27300	27300	27300	27300	195
639	20240219	103900	900651200	27300	27300	27300	27300	0
640	20240219	103800	900651200	27300	27300	27300	27300	97
641	20240219	103700	898003100	27350	27350	27350	27350	43
642	20240219	103600	896827050	27350	27350	27350	27350	0
643	20240219	103500	896827050	27350	27350	27350	27350	49
644	20240219	103400	895486900	27350	27400	27400	27350	38
645	20240219	103300	894446450	27350	27350	27350	27350	0
646	20240219	103200	894446450	27350	27350	27350	27350	132
647	20240219	103100	890836250	27350	27350	27350	27350	6
648	20240219	103000	890672150	27350	27350	27350	27350	11
649	20240219	102900	890371300	27350	27350	27350	27350	0
650	20240219	102800	890371300	27350	27350	27350	27350	65
651	20240219	102700	888593550	27350	27350	27350	27350	12
652	20240219	102600	888265350	27300	27300	27300	27300	1
653	20240219	102500	888238050	27300	27350	27350	27300	1514
654	20240219	102400	846830850	27400	27400	27400	27400	32
655	20240219	102300	845954050	27400	27400	27400	27400	1
656	20240219	102200	845926650	27400	27400	27400	27400	20
657	20240219	102100	845378650	27350	27350	27350	27350	99
658	20240219	102000	842671000	27350	27350	27350	27350	13
659	20240219	101900	842315450	27350	27400	27400	27350	26
660	20240219	101800	841603100	27350	27300	27350	27300	1461
661	20240219	101700	801648150	27300	27300	27300	27300	11
662	20240219	101600	801347850	27350	27350	27350	27350	3
663	20240219	101500	801265800	27200	27300	27300	27200	219
664	20240219	101400	795308000	27200	27200	27200	27200	307
665	20240219	101300	786957600	27350	27200	27350	27200	158
666	20240219	101200	782659250	27200	27350	27350	27200	63
667	20240219	101100	780938150	27350	27200	27350	27200	207
668	20240219	101000	775307600	27200	27200	27250	27200	844
669	20240219	100900	752344600	27150	27150	27150	27150	262
670	20240219	100800	745231300	27350	27250	27350	27150	3498
671	20240219	100700	650111800	27250	27300	27300	27250	2371
672	20240219	100600	585460750	27300	27350	27350	27300	57
673	20240219	100500	583902950	27300	27350	27350	27300	228
674	20240219	100400	577674750	27350	27350	27350	27350	263
675	20240219	100300	570481700	27350	27350	27350	27350	134
676	20240219	100200	566816800	27350	27350	27350	27350	0
677	20240219	100100	566816800	27350	27350	27350	27350	103
678	20240219	100000	563999750	27350	27350	27350	27350	50
679	20240219	095900	562632250	27350	27350	27350	27350	132
680	20240219	095800	559022050	27350	27400	27400	27350	445
681	20240219	095700	546839050	27400	27400	27400	27400	25
682	20240219	095600	546154050	27400	27450	27450	27400	35
683	20240219	095500	545194550	27450	27400	27450	27400	23
684	20240219	095400	544563450	27400	27400	27400	27400	290
685	20240219	095300	536617450	27500	27500	27500	27500	12
686	20240219	095200	536287450	27350	27400	27400	27350	100
687	20240219	095100	533552100	27350	27450	27450	27350	36
688	20240219	095000	532565300	27450	27450	27450	27450	11
689	20240219	094900	532263350	27450	27450	27450	27450	210
690	20240219	094800	526498850	27450	27450	27450	27450	39
691	20240219	094700	525428300	27450	27450	27450	27450	100
692	20240219	094600	522683300	27450	27350	27450	27350	71
693	20240219	094500	520741350	27350	27350	27350	27350	206
694	20240219	094400	515107250	27350	27400	27400	27350	646
695	20240219	094300	497431200	27350	27350	27350	27350	459
696	20240219	094200	484877550	27300	27350	27350	27300	304
697	20240219	094100	476566650	27350	27350	27350	27350	211
698	20240219	094000	470795800	27350	27350	27350	27350	23
699	20240219	093900	470166750	27200	27400	27400	27200	1279
700	20240219	093800	435319500	27300	27400	27400	27300	222
701	20240219	093700	429256350	27300	27350	27350	27300	370
702	20240219	093600	419155300	27300	27350	27350	27300	790
703	20240219	093500	397579150	27350	27400	27450	27350	1004
704	20240219	093400	370098550	27450	27450	27450	27450	38
705	20240219	093300	369055450	27500	27450	27500	27400	822
706	20240219	093200	346511650	27450	27500	27500	27400	465
707	20240219	093100	333763650	27450	27450	27500	27450	152
708	20240219	093000	329589450	27500	27450	27500	27450	481
709	20240219	092900	316384800	27450	27500	27500	27450	332
710	20240219	092800	307261050	27500	27500	27500	27500	959
711	20240219	092700	280888550	27550	27500	27550	27500	307
712	20240219	092600	272445800	27500	27500	27550	27500	68
713	20240219	092500	270574000	27500	27550	27550	27500	34
714	20240219	092400	269638350	27550	27550	27550	27500	73
715	20240219	092300	267629750	27550	27550	27550	27550	213
716	20240219	092200	261761600	27500	27650	27650	27500	167
717	20240219	092100	257161000	27600	27650	27650	27550	2581
718	20240219	092000	185930850	27650	27700	27700	27650	115
719	20240219	091900	182748900	27700	27650	27700	27650	127
720	20240219	091800	179237200	27700	27650	27700	27650	293
721	20240219	091700	171130700	27700	27700	27700	27700	33
722	20240219	091600	170216600	27700	27650	27700	27650	610
723	20240219	091500	153350050	27650	27650	27650	27650	79
724	20240219	091400	151165700	27650	27700	27700	27650	182
725	20240219	091300	146125400	27700	27700	27700	27700	404
726	20240219	091200	134934600	27700	27750	27750	27700	14
727	20240219	091100	134546150	27750	27750	27750	27750	184
728	20240219	091000	129440150	27750	27750	27750	27750	21
729	20240219	090900	128857400	27750	27750	27750	27750	169
730	20240219	090800	124167650	27750	27700	27750	27700	87
731	20240219	090700	121754200	27700	27700	27700	27700	60
732	20240219	090600	120092200	27700	27700	27700	27700	40
733	20240219	090500	118984200	27700	27900	27900	27700	344
734	20240219	090400	109454800	27700	27800	27800	27700	466
735	20240219	090300	96503550	27650	27750	27750	27650	2026
736	20240219	090200	40426600	27750	27950	27950	27700	372
737	20240219	090100	30087250	27950	27700	28000	27700	194
738	20240219	090000	24662700	27950	27650	27950	27650	534