KissMeData/382840/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211900	2363632930	18580	18580	18580	18580	1909
3	20240215	211800	2363632930	18580	18580	18580	18580	0
4	20240215	211700	2363632930	18580	18580	18580	18580	0
5	20240215	211600	2363632930	18580	18580	18580	18580	0
6	20240215	211500	2363632930	18580	18580	18580	18580	0
7	20240215	211400	2363632930	18580	18580	18580	18580	0
8	20240215	211300	2363632930	18580	18580	18580	18580	0
9	20240215	211200	2363632930	18580	18580	18580	18580	0
10	20240215	211100	2363632930	18580	18580	18580	18580	0
11	20240215	211000	2363632930	18580	18580	18580	18580	0
12	20240215	210900	2363632930	18580	18580	18580	18580	0
13	20240215	210800	2363632930	18580	18580	18580	18580	0
14	20240215	210700	2363632930	18580	18580	18580	18580	0
15	20240215	210600	2363632930	18580	18580	18580	18580	0
16	20240215	210500	2363632930	18580	18580	18580	18580	0
17	20240215	210400	2363632930	18580	18580	18580	18580	0
18	20240215	210300	2363632930	18580	18580	18580	18580	0
19	20240215	210200	2363632930	18580	18580	18580	18580	0
20	20240215	210100	2363632930	18580	18580	18580	18580	0
21	20240215	210000	2363632930	18580	18580	18580	18580	0
22	20240215	205900	2363632930	18580	18580	18580	18580	0
23	20240215	205800	2363632930	18580	18580	18580	18580	0
24	20240215	205700	2363632930	18580	18580	18580	18580	0
25	20240215	205600	2363632930	18580	18580	18580	18580	0
26	20240215	205500	2363632930	18580	18580	18580	18580	0
27	20240215	205400	2363632930	18580	18580	18580	18580	0
28	20240215	205300	2363632930	18580	18580	18580	18580	0
29	20240215	205200	2363632930	18580	18580	18580	18580	0
30	20240215	205100	2363632930	18580	18580	18580	18580	0
31	20240215	205000	2363632930	18580	18580	18580	18580	0
32	20240215	204900	2363632930	18580	18580	18580	18580	1909
33	20240215	204800	2363632930	18580	18580	18580	18580	0
34	20240215	204700	2363632930	18580	18580	18580	18580	0
35	20240215	204600	2363632930	18580	18580	18580	18580	0
36	20240215	204500	2363632930	18580	18580	18580	18580	0
37	20240215	204400	2363632930	18580	18580	18580	18580	0
38	20240215	204300	2363632930	18580	18580	18580	18580	0
39	20240215	204200	2363632930	18580	18580	18580	18580	0
40	20240215	204100	2363632930	18580	18580	18580	18580	0
41	20240215	204000	2363632930	18580	18580	18580	18580	0
42	20240215	203900	2363632930	18580	18580	18580	18580	0
43	20240215	203800	2363632930	18580	18580	18580	18580	0
44	20240215	203700	2363632930	18580	18580	18580	18580	0
45	20240215	203600	2363632930	18580	18580	18580	18580	0
46	20240215	203500	2363632930	18580	18580	18580	18580	0
47	20240215	203400	2363632930	18580	18580	18580	18580	0
48	20240215	203300	2363632930	18580	18580	18580	18580	0
49	20240215	203200	2363632930	18580	18580	18580	18580	0
50	20240215	203100	2363632930	18580	18580	18580	18580	0
51	20240215	203000	2363632930	18580	18580	18580	18580	0
52	20240215	202900	2363632930	18580	18580	18580	18580	0
53	20240215	202800	2363632930	18580	18580	18580	18580	0
54	20240215	202700	2363632930	18580	18580	18580	18580	0
55	20240215	202600	2363632930	18580	18580	18580	18580	0
56	20240215	202500	2363632930	18580	18580	18580	18580	0
57	20240215	202400	2363632930	18580	18580	18580	18580	0
58	20240215	202300	2363632930	18580	18580	18580	18580	0
59	20240215	202200	2363632930	18580	18580	18580	18580	0
60	20240215	202100	2363632930	18580	18580	18580	18580	0
61	20240215	202000	2363632930	18580	18580	18580	18580	0
62	20240215	201900	2363632930	18580	18580	18580	18580	1909
63	20240215	201800	2363632930	18580	18580	18580	18580	0
64	20240215	201700	2363632930	18580	18580	18580	18580	0
65	20240215	201600	2363632930	18580	18580	18580	18580	0
66	20240215	201500	2363632930	18580	18580	18580	18580	0
67	20240215	201400	2363632930	18580	18580	18580	18580	0
68	20240215	201300	2363632930	18580	18580	18580	18580	0
69	20240215	201200	2363632930	18580	18580	18580	18580	0
70	20240215	201100	2363632930	18580	18580	18580	18580	0
71	20240215	201000	2363632930	18580	18580	18580	18580	0
72	20240215	200900	2363632930	18580	18580	18580	18580	0
73	20240215	200800	2363632930	18580	18580	18580	18580	0
74	20240215	200700	2363632930	18580	18580	18580	18580	0
75	20240215	200600	2363632930	18580	18580	18580	18580	0
76	20240215	200500	2363632930	18580	18580	18580	18580	0
77	20240215	200400	2363632930	18580	18580	18580	18580	0
78	20240215	200300	2363632930	18580	18580	18580	18580	0
79	20240215	200200	2363632930	18580	18580	18580	18580	0
80	20240215	200100	2363632930	18580	18580	18580	18580	0
81	20240215	200000	2363632930	18580	18580	18580	18580	0
82	20240215	195900	2363632930	18580	18580	18580	18580	0
83	20240215	195800	2363632930	18580	18580	18580	18580	0
84	20240215	195700	2363632930	18580	18580	18580	18580	0
85	20240215	195600	2363632930	18580	18580	18580	18580	0
86	20240215	195500	2363632930	18580	18580	18580	18580	0
87	20240215	195400	2363632930	18580	18580	18580	18580	0
88	20240215	195300	2363632930	18580	18580	18580	18580	0
89	20240215	195200	2363632930	18580	18580	18580	18580	0
90	20240215	195100	2363632930	18580	18580	18580	18580	0
91	20240215	195000	2363632930	18580	18580	18580	18580	0
92	20240215	194900	2363632930	18580	18580	18580	18580	1909
93	20240215	194800	2363632930	18580	18580	18580	18580	0
94	20240215	194700	2363632930	18580	18580	18580	18580	0
95	20240215	194600	2363632930	18580	18580	18580	18580	0
96	20240215	194500	2363632930	18580	18580	18580	18580	0
97	20240215	194400	2363632930	18580	18580	18580	18580	0
98	20240215	194300	2363632930	18580	18580	18580	18580	0
99	20240215	194200	2363632930	18580	18580	18580	18580	0
100	20240215	194100	2363632930	18580	18580	18580	18580	0
101	20240215	194000	2363632930	18580	18580	18580	18580	0
102	20240215	193900	2363632930	18580	18580	18580	18580	0
103	20240215	193800	2363632930	18580	18580	18580	18580	0
104	20240215	193700	2363632930	18580	18580	18580	18580	0
105	20240215	193600	2363632930	18580	18580	18580	18580	0
106	20240215	193500	2363632930	18580	18580	18580	18580	0
107	20240215	193400	2363632930	18580	18580	18580	18580	0
108	20240215	193300	2363632930	18580	18580	18580	18580	0
109	20240215	193200	2363632930	18580	18580	18580	18580	0
110	20240215	193100	2363632930	18580	18580	18580	18580	0
111	20240215	193000	2363632930	18580	18580	18580	18580	0
112	20240215	192900	2363632930	18580	18580	18580	18580	0
113	20240215	192800	2363632930	18580	18580	18580	18580	0
114	20240215	192700	2363632930	18580	18580	18580	18580	0
115	20240215	192600	2363632930	18580	18580	18580	18580	0
116	20240215	192500	2363632930	18580	18580	18580	18580	0
117	20240215	192400	2363632930	18580	18580	18580	18580	0
118	20240215	192300	2363632930	18580	18580	18580	18580	0
119	20240215	192200	2363632930	18580	18580	18580	18580	0
120	20240215	192100	2363632930	18580	18580	18580	18580	0
121	20240215	192000	2363632930	18580	18580	18580	18580	0
122	20240215	191900	2363632930	18580	18580	18580	18580	1909
123	20240215	191800	2363632930	18580	18580	18580	18580	0
124	20240215	191700	2363632930	18580	18580	18580	18580	0
125	20240215	191600	2363632930	18580	18580	18580	18580	0
126	20240215	191500	2363632930	18580	18580	18580	18580	0
127	20240215	191400	2363632930	18580	18580	18580	18580	0
128	20240215	191300	2363632930	18580	18580	18580	18580	0
129	20240215	191200	2363632930	18580	18580	18580	18580	0
130	20240215	191100	2363632930	18580	18580	18580	18580	0
131	20240215	191000	2363632930	18580	18580	18580	18580	0
132	20240215	190900	2363632930	18580	18580	18580	18580	0
133	20240215	190800	2363632930	18580	18580	18580	18580	0
134	20240215	190700	2363632930	18580	18580	18580	18580	0
135	20240215	190600	2363632930	18580	18580	18580	18580	0
136	20240215	190500	2363632930	18580	18580	18580	18580	0
137	20240215	190400	2363632930	18580	18580	18580	18580	0
138	20240215	190300	2363632930	18580	18580	18580	18580	0
139	20240215	190200	2363632930	18580	18580	18580	18580	0
140	20240215	190100	2363632930	18580	18580	18580	18580	0
141	20240215	190000	2363632930	18580	18580	18580	18580	0
142	20240215	185900	2363632930	18580	18580	18580	18580	0
143	20240215	185800	2363632930	18580	18580	18580	18580	0
144	20240215	185700	2363632930	18580	18580	18580	18580	0
145	20240215	185600	2363632930	18580	18580	18580	18580	0
146	20240215	185500	2363632930	18580	18580	18580	18580	0
147	20240215	185400	2363632930	18580	18580	18580	18580	0
148	20240215	185300	2363632930	18580	18580	18580	18580	0
149	20240215	185200	2363632930	18580	18580	18580	18580	0
150	20240215	185100	2363632930	18580	18580	18580	18580	0
151	20240215	185000	2363632930	18580	18580	18580	18580	0
152	20240215	184900	2363632930	18580	18580	18580	18580	1909
153	20240215	184800	2363632930	18580	18580	18580	18580	0
154	20240215	184700	2363632930	18580	18580	18580	18580	0
155	20240215	184600	2363632930	18580	18580	18580	18580	0
156	20240215	184500	2363632930	18580	18580	18580	18580	0
157	20240215	184400	2363632930	18580	18580	18580	18580	0
158	20240215	184300	2363632930	18580	18580	18580	18580	0
159	20240215	184200	2363632930	18580	18580	18580	18580	0
160	20240215	184100	2363632930	18580	18580	18580	18580	0
161	20240215	184000	2363632930	18580	18580	18580	18580	0
162	20240215	183900	2363632930	18580	18580	18580	18580	0
163	20240215	183800	2363632930	18580	18580	18580	18580	0
164	20240215	183700	2363632930	18580	18580	18580	18580	0
165	20240215	183600	2363632930	18580	18580	18580	18580	0
166	20240215	183500	2363632930	18580	18580	18580	18580	0
167	20240215	183400	2363632930	18580	18580	18580	18580	0
168	20240215	183300	2363632930	18580	18580	18580	18580	0
169	20240215	183200	2363632930	18580	18580	18580	18580	0
170	20240215	183100	2363632930	18580	18580	18580	18580	0
171	20240215	183000	2363632930	18580	18580	18580	18580	0
172	20240215	182900	2363632930	18580	18580	18580	18580	0
173	20240215	182800	2363632930	18580	18580	18580	18580	0
174	20240215	182700	2363632930	18580	18580	18580	18580	0
175	20240215	182600	2363632930	18580	18580	18580	18580	0
176	20240215	182500	2363632930	18580	18580	18580	18580	0
177	20240215	182400	2363632930	18580	18580	18580	18580	0
178	20240215	182300	2363632930	18580	18580	18580	18580	0
179	20240215	182200	2363632930	18580	18580	18580	18580	0
180	20240215	182100	2363632930	18580	18580	18580	18580	0
181	20240215	182000	2363632930	18580	18580	18580	18580	0
182	20240215	181900	2363632930	18580	18580	18580	18580	1909
183	20240215	181800	2363632930	18580	18580	18580	18580	0
184	20240215	181700	2363632930	18580	18580	18580	18580	0
185	20240215	181600	2363632930	18580	18580	18580	18580	0
186	20240215	181500	2363632930	18580	18580	18580	18580	0
187	20240215	181400	2363632930	18580	18580	18580	18580	0
188	20240215	181300	2363632930	18580	18580	18580	18580	0
189	20240215	181200	2363632930	18580	18580	18580	18580	0
190	20240215	181100	2363632930	18580	18580	18580	18580	0
191	20240215	181000	2363632930	18580	18580	18580	18580	0
192	20240215	180900	2363632930	18580	18580	18580	18580	0
193	20240215	180800	2363632930	18580	18580	18580	18580	0
194	20240215	180700	2363632930	18580	18580	18580	18580	0
195	20240215	180600	2363632930	18580	18580	18580	18580	0
196	20240215	180500	2363632930	18580	18580	18580	18580	0
197	20240215	180400	2363632930	18580	18580	18580	18580	0
198	20240215	180300	2363632930	18580	18580	18580	18580	0
199	20240215	180200	2363632930	18580	18580	18580	18580	0
200	20240215	180100	2363632930	18580	18580	18580	18580	0
201	20240215	180000	2363632930	18580	18580	18580	18580	0
202	20240215	175900	2363632930	18580	18580	18580	18580	0
203	20240215	175800	2363632930	18580	18580	18580	18580	0
204	20240215	175700	2363632930	18580	18580	18580	18580	0
205	20240215	175600	2363632930	18580	18580	18580	18580	0
206	20240215	175500	2363632930	18580	18580	18580	18580	0
207	20240215	175400	2363632930	18580	18580	18580	18580	0
208	20240215	175300	2363632930	18580	18580	18580	18580	0
209	20240215	175200	2363632930	18580	18580	18580	18580	0
210	20240215	175100	2363632930	18580	18580	18580	18580	0
211	20240215	175000	2363632930	18580	18580	18580	18580	0
212	20240215	174900	2363632930	18580	18580	18580	18580	1909
213	20240215	174800	2363632930	18580	18580	18580	18580	0
214	20240215	174700	2363632930	18580	18580	18580	18580	0
215	20240215	174600	2363632930	18580	18580	18580	18580	0
216	20240215	174500	2363632930	18580	18580	18580	18580	0
217	20240215	174400	2363632930	18580	18580	18580	18580	0
218	20240215	174300	2363632930	18580	18580	18580	18580	0
219	20240215	174200	2363632930	18580	18580	18580	18580	0
220	20240215	174100	2363632930	18580	18580	18580	18580	0
221	20240215	174000	2363632930	18580	18580	18580	18580	0
222	20240215	173900	2363632930	18580	18580	18580	18580	0
223	20240215	173800	2363632930	18580	18580	18580	18580	0
224	20240215	173700	2363632930	18580	18580	18580	18580	0
225	20240215	173600	2363632930	18580	18580	18580	18580	0
226	20240215	173500	2363632930	18580	18580	18580	18580	0
227	20240215	173400	2363632930	18580	18580	18580	18580	0
228	20240215	173300	2363632930	18580	18580	18580	18580	0
229	20240215	173200	2363632930	18580	18580	18580	18580	0
230	20240215	173100	2363632930	18580	18580	18580	18580	0
231	20240215	173000	2363632930	18580	18580	18580	18580	0
232	20240215	172900	2363632930	18580	18580	18580	18580	0
233	20240215	172800	2363632930	18580	18580	18580	18580	0
234	20240215	172700	2363632930	18580	18580	18580	18580	0
235	20240215	172600	2363632930	18580	18580	18580	18580	0
236	20240215	172500	2363632930	18580	18580	18580	18580	0
237	20240215	172400	2363632930	18580	18580	18580	18580	0
238	20240215	172300	2363632930	18580	18580	18580	18580	0
239	20240215	172200	2363632930	18580	18580	18580	18580	0
240	20240215	172100	2363632930	18580	18580	18580	18580	0
241	20240215	172000	2363632930	18580	18580	18580	18580	0
242	20240215	171900	2363632930	18580	18580	18580	18580	1909
243	20240215	171800	2363632930	18580	18580	18580	18580	0
244	20240215	171700	2363632930	18580	18580	18580	18580	0
245	20240215	171600	2363632930	18580	18580	18580	18580	0
246	20240215	171500	2363632930	18580	18580	18580	18580	0
247	20240215	171400	2363632930	18580	18580	18580	18580	0
248	20240215	171300	2363632930	18580	18580	18580	18580	0
249	20240215	171200	2363632930	18580	18580	18580	18580	0
250	20240215	171100	2363632930	18580	18580	18580	18580	0
251	20240215	171000	2363632930	18580	18580	18580	18580	0
252	20240215	170900	2363632930	18580	18580	18580	18580	0
253	20240215	170800	2363632930	18580	18580	18580	18580	0
254	20240215	170700	2363632930	18580	18580	18580	18580	0
255	20240215	170600	2363632930	18580	18580	18580	18580	0
256	20240215	170500	2363632930	18580	18580	18580	18580	0
257	20240215	170400	2363632930	18580	18580	18580	18580	0
258	20240215	170300	2363632930	18580	18580	18580	18580	0
259	20240215	170200	2363632930	18580	18580	18580	18580	0
260	20240215	170100	2363632930	18580	18580	18580	18580	0
261	20240215	170000	2363632930	18580	18580	18580	18580	0
262	20240215	165900	2363632930	18580	18580	18580	18580	0
263	20240215	165800	2363632930	18580	18580	18580	18580	0
264	20240215	165700	2363632930	18580	18580	18580	18580	0
265	20240215	165600	2363632930	18580	18580	18580	18580	0
266	20240215	165500	2363632930	18580	18580	18580	18580	0
267	20240215	165400	2363632930	18580	18580	18580	18580	0
268	20240215	165300	2363632930	18580	18580	18580	18580	0
269	20240215	165200	2363632930	18580	18580	18580	18580	0
270	20240215	165100	2363632930	18580	18580	18580	18580	0
271	20240215	165000	2363632930	18580	18580	18580	18580	0
272	20240215	164900	2363632930	18580	18580	18580	18580	1909
273	20240215	164800	2363632930	18580	18580	18580	18580	0
274	20240215	164700	2363632930	18580	18580	18580	18580	0
275	20240215	164600	2363632930	18580	18580	18580	18580	0
276	20240215	164500	2363632930	18580	18580	18580	18580	0
277	20240215	164400	2363632930	18580	18580	18580	18580	0
278	20240215	164300	2363632930	18580	18580	18580	18580	0
279	20240215	164200	2363632930	18580	18580	18580	18580	0
280	20240215	164100	2363632930	18580	18580	18580	18580	0
281	20240215	164000	2363632930	18580	18580	18580	18580	0
282	20240215	163900	2363632930	18580	18580	18580	18580	0
283	20240215	163800	2363632930	18580	18580	18580	18580	0
284	20240215	163700	2363632930	18580	18580	18580	18580	0
285	20240215	163600	2363632930	18580	18580	18580	18580	0
286	20240215	163500	2363632930	18580	18580	18580	18580	0
287	20240215	163400	2363632930	18580	18580	18580	18580	0
288	20240215	163300	2363632930	18580	18580	18580	18580	0
289	20240215	163200	2363632930	18580	18580	18580	18580	0
290	20240215	163100	2363632930	18580	18580	18580	18580	0
291	20240215	163000	2363632930	18580	18580	18580	18580	0
292	20240215	162900	2363632930	18580	18580	18580	18580	0
293	20240215	162800	2363632930	18580	18580	18580	18580	0
294	20240215	162700	2363632930	18580	18580	18580	18580	0
295	20240215	162600	2363632930	18580	18580	18580	18580	0
296	20240215	162500	2363632930	18580	18580	18580	18580	0
297	20240215	162400	2363632930	18580	18580	18580	18580	0
298	20240215	162300	2363632930	18580	18580	18580	18580	0
299	20240215	162200	2363632930	18580	18580	18580	18580	0
300	20240215	162100	2363632930	18580	18580	18580	18580	0
301	20240215	162000	2363632930	18580	18580	18580	18580	0
302	20240215	161900	2363632930	18580	18580	18580	18580	1909
303	20240215	161800	2363632930	18580	18580	18580	18580	0
304	20240215	161700	2363632930	18580	18580	18580	18580	0
305	20240215	161600	2363632930	18580	18580	18580	18580	0
306	20240215	161500	2363632930	18580	18580	18580	18580	0
307	20240215	161400	2363632930	18580	18580	18580	18580	0
308	20240215	161300	2363632930	18580	18580	18580	18580	0
309	20240215	161200	2363632930	18580	18580	18580	18580	0
310	20240215	161100	2363632930	18580	18580	18580	18580	0
311	20240215	161000	2363632930	18580	18580	18580	18580	0
312	20240215	160900	2363632930	18580	18580	18580	18580	0
313	20240215	160800	2363632930	18580	18580	18580	18580	0
314	20240215	160700	2363632930	18580	18580	18580	18580	0
315	20240215	160600	2363632930	18580	18580	18580	18580	0
316	20240215	160500	2363632930	18580	18580	18580	18580	0
317	20240215	160400	2363632930	18580	18580	18580	18580	0
318	20240215	160300	2363632930	18580	18580	18580	18580	0
319	20240215	160200	2363632930	18580	18580	18580	18580	0
320	20240215	160100	2363632930	18580	18580	18580	18580	0
321	20240215	160000	2363632930	18580	18580	18580	18580	0
322	20240215	155900	2363632930	18580	18580	18580	18580	0
323	20240215	155800	2363632930	18580	18580	18580	18580	0
324	20240215	155700	2363632930	18580	18580	18580	18580	0
325	20240215	155600	2363632930	18580	18580	18580	18580	0
326	20240215	155500	2363632930	18580	18580	18580	18580	0
327	20240215	155400	2363632930	18580	18580	18580	18580	0
328	20240215	155300	2363632930	18580	18580	18580	18580	0
329	20240215	155200	2363632930	18580	18580	18580	18580	0
330	20240215	155100	2363632930	18580	18580	18580	18580	0
331	20240215	155000	2363632930	18580	18580	18580	18580	0
332	20240215	154900	2363632930	18580	18580	18580	18580	1909
333	20240215	154800	2363632930	18580	18580	18580	18580	0
334	20240215	154700	2363632930	18580	18580	18580	18580	0
335	20240215	154600	2363632930	18580	18580	18580	18580	0
336	20240215	154500	2363632930	18580	18580	18580	18580	0
337	20240215	154400	2363632930	18580	18580	18580	18580	0
338	20240215	154300	2363632930	18580	18580	18580	18580	0
339	20240215	154200	2363632930	18580	18580	18580	18580	0
340	20240215	154100	2363632930	18580	18580	18580	18580	0
341	20240215	154000	2363632930	18580	18580	18580	18580	0
342	20240215	153900	2363632930	18580	18580	18580	18580	0
343	20240215	153800	2363632930	18580	18580	18580	18580	0
344	20240215	153700	2363632930	18580	18580	18580	18580	0
345	20240215	153600	2363632930	18580	18580	18580	18580	0
346	20240215	153500	2363632930	18580	18580	18580	18580	0
347	20240215	153400	2363632930	18580	18580	18580	18580	0
348	20240215	153300	2363632930	18580	18580	18580	18580	0
349	20240215	153200	2363632930	18580	18580	18580	18580	0
350	20240215	153100	2363632930	18580	18580	18580	18580	0
351	20240215	153000	2363632930	18580	18580	18580	18580	1909
352	20240215	152900	2328163710	18570	18570	18570	18570	0
353	20240215	152800	2328163710	18570	18570	18570	18570	0
354	20240215	152700	2328163710	18570	18570	18570	18570	0
355	20240215	152600	2328163710	18570	18570	18570	18570	0
356	20240215	152500	2328163710	18570	18570	18570	18570	0
357	20240215	152400	2328163710	18570	18570	18570	18570	0
358	20240215	152300	2328163710	18570	18570	18570	18570	0
359	20240215	152200	2328163710	18570	18570	18570	18570	0
360	20240215	152100	2328163710	18570	18570	18570	18570	0
361	20240215	152000	2328163710	18570	18570	18570	18570	0
362	20240215	151900	2328163710	18570	18570	18570	18550	81
363	20240215	151800	2326660540	18570	18570	18580	18570	186
364	20240215	151700	2323206340	18580	18560	18580	18560	287
365	20240215	151600	2317876700	18560	18590	18590	18560	632
366	20240215	151500	2306136760	18580	18580	18580	18580	10
367	20240215	151400	2305950960	18580	18580	18580	18580	20
368	20240215	151300	2305579360	18600	18600	18600	18600	299
369	20240215	151200	2300017960	18600	18600	18600	18600	20
370	20240215	151100	2299645960	18620	18620	18620	18620	7
371	20240215	151000	2299515620	18620	18540	18620	18540	1044
372	20240215	150900	2280135330	18550	18540	18550	18540	105
373	20240215	150800	2278188620	18540	18550	18550	18540	354
374	20240215	150700	2271625420	18550	18550	18550	18550	203
375	20240215	150600	2267859770	18560	18560	18560	18560	34
376	20240215	150500	2267228730	18540	18550	18570	18540	481
377	20240215	150400	2258305630	18550	18550	18550	18550	161
378	20240215	150300	2255319080	18550	18560	18560	18540	176
379	20240215	150200	2252054040	18550	18570	18570	18550	97
380	20240215	150100	2250253640	18570	18580	18580	18570	17
381	20240215	150000	2249937790	18580	18580	18580	18570	133
382	20240215	145900	2247466660	18580	18590	18590	18580	295
383	20240215	145800	2241985020	18590	18590	18590	18590	0
384	20240215	145700	2241985020	18590	18590	18590	18590	1
385	20240215	145600	2241966430	18580	18580	18580	18580	106
386	20240215	145500	2239996950	18580	18580	18580	18580	94
387	20240215	145400	2238250430	18570	18570	18570	18570	0
388	20240215	145300	2238250430	18570	18570	18570	18570	0
389	20240215	145200	2238250430	18570	18570	18620	18570	767
390	20240215	145100	2224005710	18550	18570	18570	18550	209
391	20240215	145000	2220124640	18580	18580	18590	18580	787
392	20240215	144900	2205498360	18580	18580	18580	18540	69
393	20240215	144800	2204219020	18610	18610	18610	18610	2
394	20240215	144700	2204181800	18610	18540	18610	18540	332
395	20240215	144600	2198025610	18660	18650	18660	18540	354
396	20240215	144500	2191446670	18660	18670	18670	18660	69
397	20240215	144400	2190158630	18680	18670	18690	18670	15
398	20240215	144300	2189878520	18680	18640	18680	18590	325
399	20240215	144200	2183833490	18640	18640	18640	18640	5
400	20240215	144100	2183740290	18640	18630	18640	18530	1634
401	20240215	144000	2153320150	18630	18680	18680	18630	375
402	20240215	143900	2146325520	18680	18730	18730	18680	714
403	20240215	143800	2132978440	18730	18700	18730	18700	537
404	20240215	143700	2122933620	18690	18680	18700	18680	365
405	20240215	143600	2116110160	18680	18730	18730	18680	968
406	20240215	143500	2098006310	18730	18650	18730	18650	963
407	20240215	143400	2080020980	18640	18610	18640	18600	1387
408	20240215	143300	2054190760	18600	18600	18600	18600	971
409	20240215	143200	2036130160	18590	18590	18590	18560	883
410	20240215	143100	2019715250	18590	18590	18590	18590	0
411	20240215	143000	2019715250	18590	18590	18590	18590	5
412	20240215	142900	2019622300	18540	18560	18590	18540	624
413	20240215	142800	2008034640	18530	18540	18540	18530	125
414	20240215	142700	2005718290	18530	18530	18530	18530	20
415	20240215	142600	2005347690	18530	18530	18530	18530	1
416	20240215	142500	2005329160	18530	18530	18530	18530	31
417	20240215	142400	2004754730	18560	18560	18560	18560	30
418	20240215	142300	2004197930	18530	18540	18560	18530	33
419	20240215	142200	2003585870	18540	18530	18540	18530	80
420	20240215	142100	2002102970	18540	18540	18540	18540	3
421	20240215	142000	2002047350	18540	18540	18540	18540	16
422	20240215	141900	2001750710	18540	18540	18540	18540	24
423	20240215	141800	2001305750	18540	18540	18540	18540	73
424	20240215	141700	1999952330	18530	18530	18530	18530	0
425	20240215	141600	1999952330	18530	18530	18530	18530	108
426	20240215	141500	1997951090	18530	18530	18530	18530	0
427	20240215	141400	1997951090	18530	18530	18530	18530	120
428	20240215	141300	1995727490	18520	18520	18520	18520	50
429	20240215	141200	1994801490	18520	18520	18520	18520	3
430	20240215	141100	1994745930	18510	18510	18510	18510	0
431	20240215	141000	1994745930	18510	18510	18510	18510	25
432	20240215	140900	1994283180	18510	18490	18510	18490	545
433	20240215	140800	1984195250	18490	18490	18490	18490	23
434	20240215	140700	1983769980	18490	18500	18500	18490	278
435	20240215	140600	1978629170	18500	18510	18510	18500	379
436	20240215	140500	1971617660	18510	18520	18520	18510	8
437	20240215	140400	1971469530	18510	18510	18510	18510	330
438	20240215	140300	1965361230	18510	18520	18530	18510	326
439	20240215	140200	1959321090	18520	18530	18530	18520	168
440	20240215	140100	1956208110	18530	18530	18530	18530	83
441	20240215	140000	1954670120	18530	18530	18530	18530	1
442	20240215	135900	1954651590	18530	18530	18530	18530	13
443	20240215	135800	1954410700	18530	18530	18530	18530	15
444	20240215	135700	1954132750	18560	18560	18560	18560	50
445	20240215	135600	1953204750	18550	18560	18560	18550	374
446	20240215	135500	1946266550	18550	18550	18550	18550	11
447	20240215	135400	1946062500	18550	18550	18550	18550	41
448	20240215	135300	1945301950	18550	18560	18560	18550	28
449	20240215	135200	1944782480	18570	18550	18570	18550	25
450	20240215	135100	1944318710	18550	18550	18550	18550	1
451	20240215	135000	1944300160	18530	18530	18530	18530	500
452	20240215	134900	1935035160	18530	18530	18530	18530	10
453	20240215	134800	1934849860	18540	18540	18540	18540	16
454	20240215	134700	1934553220	18540	18540	18540	18540	23
455	20240215	134600	1934126800	18540	18530	18540	18530	173
456	20240215	134500	1930920380	18530	18530	18540	18530	152
457	20240215	134400	1928103320	18530	18530	18530	18520	158
458	20240215	134300	1925176860	18540	18540	18540	18540	159
459	20240215	134200	1922229000	18520	18520	18520	18520	0
460	20240215	134100	1922229000	18520	18550	18550	18520	845
461	20240215	134000	1906554280	18550	18550	18550	18550	0
462	20240215	133900	1906554280	18550	18570	18570	18550	25
463	20240215	133800	1906090410	18570	18570	18570	18570	0
464	20240215	133700	1906090410	18570	18570	18570	18570	20
465	20240215	133600	1905719010	18570	18570	18570	18570	40
466	20240215	133500	1904976210	18550	18550	18550	18550	150
467	20240215	133400	1902193710	18550	18550	18550	18550	30
468	20240215	133300	1901637210	18550	18550	18550	18550	1
469	20240215	133200	1901618660	18550	18550	18550	18550	35
470	20240215	133100	1900969410	18550	18550	18550	18550	22
471	20240215	133000	1900561310	18550	18550	18550	18550	0
472	20240215	132900	1900561310	18550	18530	18550	18530	289
473	20240215	132800	1895202190	18510	18520	18520	18510	180
474	20240215	132700	1891869920	18510	18510	18510	18510	7
475	20240215	132600	1891740350	18510	18510	18510	18510	26
476	20240215	132500	1891259090	18510	18530	18540	18510	177
477	20240215	132400	1887979570	18530	18530	18530	18530	5
478	20240215	132300	1887886920	18530	18530	18530	18500	48
479	20240215	132200	1886998350	18520	18530	18530	18510	188
480	20240215	132100	1883516490	18530	18520	18530	18470	1007
481	20240215	132000	1864895780	18530	18530	18530	18530	0
482	20240215	131900	1864895780	18530	18530	18530	18530	109
483	20240215	131800	1862876010	18540	18540	18540	18540	60
484	20240215	131700	1861763610	18540	18540	18540	18540	123
485	20240215	131600	1859483190	18550	18570	18570	18550	169
486	20240215	131500	1856346250	18580	18580	18580	18580	100
487	20240215	131400	1854488250	18580	18580	18580	18580	30
488	20240215	131300	1853930850	18570	18580	18580	18570	502
489	20240215	131200	1844605110	18580	18580	18580	18580	0
490	20240215	131100	1844605110	18580	18620	18640	18580	467
491	20240215	131000	1835920280	18620	18630	18630	18620	1134
492	20240215	130900	1814795620	18650	18650	18650	18650	1
493	20240215	130800	1814776970	18640	18640	18650	18640	209
494	20240215	130700	1810880810	18640	18650	18650	18640	314
495	20240215	130600	1805025090	18650	18640	18650	18640	130
496	20240215	130500	1802601590	18640	18650	18650	18640	264
497	20240215	130400	1797679760	18650	18650	18650	18650	239
498	20240215	130300	1793222410	18650	18650	18650	18650	113
499	20240215	130200	1791114960	18650	18670	18670	18650	503
500	20240215	130100	1781732750	18690	18670	18690	18670	317
501	20240215	130000	1775811910	18670	18670	18680	18670	234
502	20240215	125900	1771443120	18670	18670	18690	18670	260
503	20240215	125800	1766588810	18670	18670	18670	18670	135
504	20240215	125700	1764068360	18670	18690	18690	18670	40
505	20240215	125600	1763320960	18690	18670	18690	18650	150
506	20240215	125500	1760522040	18660	18650	18660	18650	13
507	20240215	125400	1760279560	18650	18640	18690	18640	118
508	20240215	125300	1758078990	18630	18730	18730	18630	307
509	20240215	125200	1752352970	18750	18780	18790	18740	850
510	20240215	125100	1736409450	18780	18780	18790	18780	509
511	20240215	125000	1726849620	18790	18790	18790	18740	564
512	20240215	124900	1716257620	18790	18710	18790	18710	2069
513	20240215	124800	1677463460	18710	18640	18710	18640	2723
514	20240215	124700	1626538900	18640	18670	18700	18640	653
515	20240215	124600	1614339200	18620	18660	18660	18620	34
516	20240215	124500	1613704940	18660	18630	18660	18630	683
517	20240215	124400	1600973320	18610	18610	18620	18610	91
518	20240215	124300	1599279690	18620	18620	18620	18620	131
519	20240215	124200	1596840470	18640	18620	18640	18620	351
520	20240215	124100	1590298270	18630	18640	18640	18620	202
521	20240215	124000	1586534240	18650	18650	18650	18650	272
522	20240215	123900	1581461440	18650	18660	18660	18650	432
523	20240215	123800	1573400470	18660	18660	18660	18650	225
524	20240215	123700	1569203630	18660	18650	18670	18650	337
525	20240215	123600	1562914530	18650	18620	18650	18620	1028
526	20240215	123500	1543765340	18620	18610	18620	18610	224
527	20240215	123400	1539594500	18610	18590	18610	18590	597
528	20240215	123300	1528491090	18590	18560	18590	18560	776
529	20240215	123200	1514075620	18520	18520	18520	18520	300
530	20240215	123100	1508519620	18520	18570	18570	18520	802
531	20240215	123000	1493652080	18570	18570	18570	18570	183
532	20240215	122900	1490253770	18580	18580	18580	18580	107
533	20240215	122800	1488265710	18580	18580	18580	18580	2
534	20240215	122700	1488228550	18580	18580	18580	18580	26
535	20240215	122600	1487745470	18580	18580	18580	18580	215
536	20240215	122500	1483750770	18580	18590	18590	18580	3
537	20240215	122400	1483695010	18580	18590	18590	18580	17
538	20240215	122300	1483379000	18590	18580	18590	18580	4
539	20240215	122200	1483304670	18590	18590	18590	18590	16
540	20240215	122100	1483007230	18590	18590	18590	18590	88
541	20240215	122000	1481371310	18590	18590	18590	18590	105
542	20240215	121900	1479419360	18590	18580	18590	18580	180
543	20240215	121800	1476074900	18580	18580	18580	18580	0
544	20240215	121700	1476074900	18580	18580	18580	18580	115
545	20240215	121600	1473938200	18580	18580	18580	18580	70
546	20240215	121500	1472637600	18580	18560	18580	18560	18
547	20240215	121400	1472303240	18560	18550	18560	18540	210
548	20240215	121300	1468407500	18540	18510	18540	18510	875
549	20240215	121200	1452197430	18510	18460	18510	18460	987
550	20240215	121100	1433944330	18460	18470	18470	18460	676
551	20240215	121000	1421461050	18470	18470	18470	18470	7
552	20240215	120900	1421331760	18470	18470	18470	18470	15
553	20240215	120800	1421054710	18470	18470	18470	18470	37
554	20240215	120700	1420371320	18480	18480	18480	18480	80
555	20240215	120600	1418892920	18480	18490	18490	18480	227
556	20240215	120500	1414697000	18490	18490	18490	18490	100
557	20240215	120400	1412848000	18490	18490	18490	18490	10
558	20240215	120300	1412663100	18490	18490	18490	18490	216
559	20240215	120200	1408669260	18500	18490	18500	18490	6
560	20240215	120100	1408558270	18500	18500	18500	18500	146
561	20240215	120000	1405857270	18490	18490	18490	18490	6
562	20240215	115900	1405746330	18500	18500	18500	18500	13
563	20240215	115800	1405505830	18500	18500	18500	18490	212
564	20240215	115700	1401583840	18490	18490	18490	18490	0
565	20240215	115600	1401583840	18490	18490	18500	18490	172
566	20240215	115500	1398402560	18490	18490	18490	18490	2
567	20240215	115400	1398365580	18500	18480	18500	18480	180
568	20240215	115300	1395036850	18490	18490	18490	18460	227
569	20240215	115200	1390844970	18490	18490	18490	18490	2
570	20240215	115100	1390807990	18490	18500	18500	18490	116
571	20240215	115000	1388662150	18490	18490	18490	18490	201
572	20240215	114900	1384945660	18490	18490	18490	18490	0
573	20240215	114800	1384945660	18490	18490	18490	18490	100
574	20240215	114700	1383096660	18480	18480	18480	18480	84
575	20240215	114600	1381544340	18460	18460	18460	18460	205
576	20240215	114500	1377760040	18460	18470	18470	18460	34
577	20240215	114400	1377132150	18460	18470	18480	18460	65
578	20240215	114300	1375931090	18470	18470	18470	18470	16
579	20240215	114200	1375635570	18470	18480	18480	18470	58
580	20240215	114100	1374564030	18480	18480	18480	18480	1
581	20240215	114000	1374545550	18460	18460	18460	18460	24
582	20240215	113900	1374102510	18460	18460	18470	18460	63
583	20240215	113800	1372939370	18450	18450	18450	18450	0
584	20240215	113700	1372939370	18450	18450	18450	18450	5
585	20240215	113600	1372847120	18450	18470	18470	18450	146
586	20240215	113500	1370153220	18450	18450	18450	18450	0
587	20240215	113400	1370153220	18450	18450	18450	18450	0
588	20240215	113300	1370153220	18450	18460	18470	18450	147
589	20240215	113200	1367438410	18450	18450	18450	18450	3
590	20240215	113100	1367383060	18450	18450	18450	18450	34
591	20240215	113000	1366755760	18450	18470	18470	18450	83
592	20240215	112900	1365223820	18470	18450	18470	18450	522
593	20240215	112800	1355587870	18460	18450	18460	18450	325
594	20240215	112700	1349588570	18450	18350	18450	18350	1641
595	20240215	112600	1319386410	18350	18350	18350	18350	6
596	20240215	112500	1319276310	18350	18330	18350	18330	10
597	20240215	112400	1319092870	18330	18330	18330	18330	1
598	20240215	112300	1319074540	18330	18270	18330	18270	105
599	20240215	112200	1317156130	18250	18250	18250	18250	0
600	20240215	112100	1317156130	18250	18320	18320	18250	355
601	20240215	112000	1310669030	18320	18260	18320	18260	210
602	20240215	111900	1306827830	18260	18320	18320	18260	307
603	20240215	111800	1301206750	18260	18260	18260	18260	0
604	20240215	111700	1301206750	18260	18260	18260	18260	144
605	20240215	111600	1298577310	18260	18260	18260	18260	5
606	20240215	111500	1298486010	18260	18260	18260	18260	31
607	20240215	111400	1297919950	18260	18260	18260	18260	1320
608	20240215	111300	1273816750	18270	18310	18310	18270	622
609	20240215	111200	1262449810	18320	18320	18320	18320	69
610	20240215	111100	1261185730	18320	18320	18320	18320	0
611	20240215	111000	1261185730	18320	18320	18320	18320	2
612	20240215	110900	1261149090	18320	18300	18320	18300	37
613	20240215	110800	1260471870	18320	18320	18320	18320	35
614	20240215	110700	1259830670	18320	18300	18320	18300	201
615	20240215	110600	1256152010	18300	18300	18300	18300	22
616	20240215	110500	1255749410	18300	18320	18320	18300	117
617	20240215	110400	1253608270	18320	18320	18320	18320	0
618	20240215	110300	1253608270	18320	18290	18320	18270	158
619	20240215	110200	1250719230	18300	18300	18300	18300	277
620	20240215	110100	1245650130	18320	18320	18320	18300	220
621	20240215	110000	1241621830	18320	18310	18320	18310	30
622	20240215	105900	1241072380	18320	18320	18320	18320	21
623	20240215	105800	1240687660	18320	18320	18320	18320	55
624	20240215	105700	1239680060	18320	18340	18340	18320	50
625	20240215	105600	1238763740	18360	18340	18360	18340	295
626	20240215	105500	1233353420	18340	18330	18340	18320	155
627	20240215	105400	1230512780	18330	18350	18350	18330	244
628	20240215	105300	1226038030	18350	18350	18350	18350	53
629	20240215	105200	1225065480	18360	18360	18360	18360	74
630	20240215	105100	1223706840	18360	18360	18360	18360	171
631	20240215	105000	1220567280	18360	18360	18360	18360	5
632	20240215	104900	1220475480	18340	18340	18340	18340	55
633	20240215	104800	1219466780	18340	18340	18340	18340	0
634	20240215	104700	1219466780	18340	18340	18340	18340	34
635	20240215	104600	1218843220	18340	18340	18340	18340	0
636	20240215	104500	1218843220	18340	18380	18380	18340	14
637	20240215	104400	1218586370	18340	18340	18340	18340	20
638	20240215	104300	1218219570	18330	18330	18330	18330	0
639	20240215	104200	1218219570	18330	18330	18330	18330	5
640	20240215	104100	1218127920	18330	18330	18330	18330	10
641	20240215	104000	1217944620	18340	18340	18340	18330	251
642	20240215	103900	1213341440	18340	18340	18340	18340	210
643	20240215	103800	1209490040	18340	18340	18340	18340	294
644	20240215	103700	1204098080	18340	18370	18370	18340	239
645	20240215	103600	1199710810	18370	18370	18370	18370	67
646	20240215	103500	1198480020	18370	18370	18370	18370	7
647	20240215	103400	1198351430	18370	18370	18380	18370	59
648	20240215	103300	1197267540	18370	18370	18370	18370	503
649	20240215	103200	1188027430	18370	18360	18370	18360	12
650	20240215	103100	1187807100	18340	18340	18340	18340	95
651	20240215	103000	1186064800	18340	18340	18340	18340	396
652	20240215	102900	1178802160	18340	18340	18340	18340	180
653	20240215	102800	1175500960	18340	18340	18340	18340	202
654	20240215	102700	1171796280	18340	18350	18350	18340	35
655	20240215	102600	1171154110	18360	18360	18370	18360	89
656	20240215	102500	1169519990	18370	18360	18370	18360	112
657	20240215	102400	1167462650	18360	18340	18360	18340	82
658	20240215	102300	1165958440	18340	18300	18340	18300	85
659	20240215	102200	1164402700	18260	18260	18270	18260	638
660	20240215	102100	1152752320	18260	18230	18260	18230	738
661	20240215	102000	1139293900	18230	18220	18230	18220	129
662	20240215	101900	1136942400	18220	18230	18240	18220	599
663	20240215	101800	1126022440	18220	18220	18240	18220	1596
664	20240215	101700	1096937900	18220	18240	18240	18220	233
665	20240215	101600	1092692560	18220	18260	18270	18220	706
666	20240215	101500	1079816930	18270	18340	18340	18260	1292
667	20240215	101400	1056187400	18360	18330	18360	18330	548
668	20240215	101300	1046142460	18360	18370	18370	18330	1051
669	20240215	101200	1026849940	18390	18390	18390	18360	243
670	20240215	101100	1022387960	18370	18370	18370	18370	31
671	20240215	101000	1021818490	18400	18370	18400	18370	669
672	20240215	100900	1009528880	18390	18390	18400	18370	1271
673	20240215	100800	986162290	18400	18400	18400	18400	0
674	20240215	100700	986162290	18400	18410	18410	18400	275
675	20240215	100600	981101550	18410	18420	18420	18410	5
676	20240215	100500	981009470	18430	18430	18430	18430	7
677	20240215	100400	980880460	18430	18420	18430	18420	109
678	20240215	100300	978871630	18430	18430	18430	18420	403
679	20240215	100200	971446180	18440	18440	18440	18430	105
680	20240215	100100	969509990	18440	18440	18450	18440	21
681	20240215	100000	969122740	18440	18450	18450	18440	134
682	20240215	095900	966651460	18450	18450	18450	18450	10
683	20240215	095800	966466960	18450	18440	18450	18440	337
684	20240215	095700	960250900	18430	18420	18430	18420	358
685	20240215	095600	953654510	18420	18410	18420	18400	228
686	20240215	095500	949457910	18420	18410	18420	18410	41
687	20240215	095400	948703040	18420	18420	18420	18410	47
688	20240215	095300	947837750	18410	18410	18410	18410	101
689	20240215	095200	945978340	18430	18430	18430	18430	121
690	20240215	095100	943748310	18440	18440	18440	18440	10
691	20240215	095000	943563910	18440	18440	18440	18400	466
692	20240215	094900	934988270	18440	18450	18450	18440	88
693	20240215	094800	933365500	18450	18450	18450	18450	118
694	20240215	094700	931188400	18450	18440	18450	18440	107
695	20240215	094600	929214660	18450	18440	18450	18380	305
696	20240215	094500	923601800	18420	18420	18420	18420	1
697	20240215	094400	923583380	18380	18450	18450	18380	1003
698	20240215	094300	905116080	18420	18430	18430	18420	344
699	20240215	094200	898777530	18450	18440	18450	18430	75
700	20240215	094100	897394140	18430	18440	18450	18430	363
701	20240215	094000	890701660	18450	18430	18450	18430	17
702	20240215	093900	890388330	18450	18430	18450	18430	47
703	20240215	093800	889521590	18440	18450	18450	18440	87
704	20240215	093700	887917280	18450	18440	18450	18440	262
705	20240215	093600	883085670	18440	18420	18440	18420	132
706	20240215	093500	880654210	18420	18460	18460	18410	197
707	20240215	093400	877018200	18460	18460	18460	18460	111
708	20240215	093300	874969140	18420	18390	18420	18380	583
709	20240215	093200	864245040	18400	18400	18410	18400	316
710	20240215	093100	858428540	18390	18400	18400	18390	75
711	20240215	093000	857048790	18420	18390	18420	18370	421
712	20240215	092900	849307690	18400	18400	18420	18400	535
713	20240215	092800	839463650	18400	18400	18400	18400	100
714	20240215	092700	837623650	18380	18360	18380	18360	90
715	20240215	092600	835971090	18360	18390	18390	18330	2494
716	20240215	092500	790209760	18400	18500	18500	18390	2741
717	20240215	092400	739663260	18500	18500	18500	18500	1033
718	20240215	092300	720552760	18500	18520	18520	18500	244
719	20240215	092200	716036450	18500	18600	18600	18500	1518
720	20240215	092100	687867210	18600	18590	18620	18590	603
721	20240215	092000	676652730	18580	18620	18620	18580	201
722	20240215	091900	672913880	18570	18570	18570	18560	287
723	20240215	091800	667584340	18560	18570	18570	18560	669
724	20240215	091700	655167670	18560	18560	18560	18550	418
725	20240215	091600	647409770	18560	18660	18670	18560	601
726	20240215	091500	636197270	18630	18670	18670	18550	528
727	20240215	091400	626351270	18670	18660	18690	18550	2685
728	20240215	091300	576237210	18650	18610	18660	18610	1975
729	20240215	091200	539419990	18610	18450	18610	18450	3278
730	20240215	091100	478737520	18460	18480	18480	18450	1014
731	20240215	091000	460006880	18500	18500	18520	18480	1205
732	20240215	090900	437718300	18500	18590	18590	18490	5670
733	20240215	090800	332516270	18580	18570	18590	18570	255
734	20240215	090700	327777850	18570	18560	18620	18550	1209
735	20240215	090600	305312090	18560	18550	18560	18530	2189
736	20240215	090500	264720650	18540	18560	18560	18530	824
737	20240215	090400	249443900	18550	18480	18550	18450	4035
738	20240215	090300	174834610	18470	18560	18620	18470	840
739	20240215	090200	159277660	18550	18550	18640	18550	325
740	20240215	090100	153237100	18550	18580	18670	18550	4542
741	20240215	090000	68682520	18600	18420	18600	18420	3717