KissMeData/323410/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210700	64874107000	29800	29800	29800	29800	55744
3	20240215	210600	64874107000	29800	29800	29800	29800	0
4	20240215	210500	64874107000	29800	29800	29800	29800	0
5	20240215	210400	64874107000	29800	29800	29800	29800	0
6	20240215	210300	64874107000	29800	29800	29800	29800	0
7	20240215	210200	64874107000	29800	29800	29800	29800	0
8	20240215	210100	64874107000	29800	29800	29800	29800	0
9	20240215	210000	64874107000	29800	29800	29800	29800	0
10	20240215	205900	64874107000	29800	29800	29800	29800	0
11	20240215	205800	64874107000	29800	29800	29800	29800	0
12	20240215	205700	64874107000	29800	29800	29800	29800	0
13	20240215	205600	64874107000	29800	29800	29800	29800	0
14	20240215	205500	64874107000	29800	29800	29800	29800	0
15	20240215	205400	64874107000	29800	29800	29800	29800	0
16	20240215	205300	64874107000	29800	29800	29800	29800	0
17	20240215	205200	64874107000	29800	29800	29800	29800	0
18	20240215	205100	64874107000	29800	29800	29800	29800	0
19	20240215	205000	64874107000	29800	29800	29800	29800	0
20	20240215	204900	64874107000	29800	29800	29800	29800	0
21	20240215	204800	64874107000	29800	29800	29800	29800	0
22	20240215	204700	64874107000	29800	29800	29800	29800	0
23	20240215	204600	64874107000	29800	29800	29800	29800	0
24	20240215	204500	64874107000	29800	29800	29800	29800	0
25	20240215	204400	64874107000	29800	29800	29800	29800	0
26	20240215	204300	64874107000	29800	29800	29800	29800	0
27	20240215	204200	64874107000	29800	29800	29800	29800	0
28	20240215	204100	64874107000	29800	29800	29800	29800	0
29	20240215	204000	64874107000	29800	29800	29800	29800	0
30	20240215	203900	64874107000	29800	29800	29800	29800	0
31	20240215	203800	64874107000	29800	29800	29800	29800	0
32	20240215	203700	64874107000	29800	29800	29800	29800	55744
33	20240215	203600	64874107000	29800	29800	29800	29800	0
34	20240215	203500	64874107000	29800	29800	29800	29800	0
35	20240215	203400	64874107000	29800	29800	29800	29800	0
36	20240215	203300	64874107000	29800	29800	29800	29800	0
37	20240215	203200	64874107000	29800	29800	29800	29800	0
38	20240215	203100	64874107000	29800	29800	29800	29800	0
39	20240215	203000	64874107000	29800	29800	29800	29800	0
40	20240215	202900	64874107000	29800	29800	29800	29800	0
41	20240215	202800	64874107000	29800	29800	29800	29800	0
42	20240215	202700	64874107000	29800	29800	29800	29800	0
43	20240215	202600	64874107000	29800	29800	29800	29800	0
44	20240215	202500	64874107000	29800	29800	29800	29800	0
45	20240215	202400	64874107000	29800	29800	29800	29800	0
46	20240215	202300	64874107000	29800	29800	29800	29800	0
47	20240215	202200	64874107000	29800	29800	29800	29800	0
48	20240215	202100	64874107000	29800	29800	29800	29800	0
49	20240215	202000	64874107000	29800	29800	29800	29800	0
50	20240215	201900	64874107000	29800	29800	29800	29800	0
51	20240215	201800	64874107000	29800	29800	29800	29800	0
52	20240215	201700	64874107000	29800	29800	29800	29800	0
53	20240215	201600	64874107000	29800	29800	29800	29800	0
54	20240215	201500	64874107000	29800	29800	29800	29800	0
55	20240215	201400	64874107000	29800	29800	29800	29800	0
56	20240215	201300	64874107000	29800	29800	29800	29800	0
57	20240215	201200	64874107000	29800	29800	29800	29800	0
58	20240215	201100	64874107000	29800	29800	29800	29800	0
59	20240215	201000	64874107000	29800	29800	29800	29800	0
60	20240215	200900	64874107000	29800	29800	29800	29800	0
61	20240215	200800	64874107000	29800	29800	29800	29800	0
62	20240215	200700	64874107000	29800	29800	29800	29800	55744
63	20240215	200600	64874107000	29800	29800	29800	29800	0
64	20240215	200500	64874107000	29800	29800	29800	29800	0
65	20240215	200400	64874107000	29800	29800	29800	29800	0
66	20240215	200300	64874107000	29800	29800	29800	29800	0
67	20240215	200200	64874107000	29800	29800	29800	29800	0
68	20240215	200100	64874107000	29800	29800	29800	29800	0
69	20240215	200000	64874107000	29800	29800	29800	29800	0
70	20240215	195900	64874107000	29800	29800	29800	29800	0
71	20240215	195800	64874107000	29800	29800	29800	29800	0
72	20240215	195700	64874107000	29800	29800	29800	29800	0
73	20240215	195600	64874107000	29800	29800	29800	29800	0
74	20240215	195500	64874107000	29800	29800	29800	29800	0
75	20240215	195400	64874107000	29800	29800	29800	29800	0
76	20240215	195300	64874107000	29800	29800	29800	29800	0
77	20240215	195200	64874107000	29800	29800	29800	29800	0
78	20240215	195100	64874107000	29800	29800	29800	29800	0
79	20240215	195000	64874107000	29800	29800	29800	29800	0
80	20240215	194900	64874107000	29800	29800	29800	29800	0
81	20240215	194800	64874107000	29800	29800	29800	29800	0
82	20240215	194700	64874107000	29800	29800	29800	29800	0
83	20240215	194600	64874107000	29800	29800	29800	29800	0
84	20240215	194500	64874107000	29800	29800	29800	29800	0
85	20240215	194400	64874107000	29800	29800	29800	29800	0
86	20240215	194300	64874107000	29800	29800	29800	29800	0
87	20240215	194200	64874107000	29800	29800	29800	29800	0
88	20240215	194100	64874107000	29800	29800	29800	29800	0
89	20240215	194000	64874107000	29800	29800	29800	29800	0
90	20240215	193900	64874107000	29800	29800	29800	29800	0
91	20240215	193800	64874107000	29800	29800	29800	29800	0
92	20240215	193700	64874107000	29800	29800	29800	29800	55744
93	20240215	193600	64874107000	29800	29800	29800	29800	0
94	20240215	193500	64874107000	29800	29800	29800	29800	0
95	20240215	193400	64874107000	29800	29800	29800	29800	0
96	20240215	193300	64874107000	29800	29800	29800	29800	0
97	20240215	193200	64874107000	29800	29800	29800	29800	0
98	20240215	193100	64874107000	29800	29800	29800	29800	0
99	20240215	193000	64874107000	29800	29800	29800	29800	0
100	20240215	192900	64874107000	29800	29800	29800	29800	0
101	20240215	192800	64874107000	29800	29800	29800	29800	0
102	20240215	192700	64874107000	29800	29800	29800	29800	0
103	20240215	192600	64874107000	29800	29800	29800	29800	0
104	20240215	192500	64874107000	29800	29800	29800	29800	0
105	20240215	192400	64874107000	29800	29800	29800	29800	0
106	20240215	192300	64874107000	29800	29800	29800	29800	0
107	20240215	192200	64874107000	29800	29800	29800	29800	0
108	20240215	192100	64874107000	29800	29800	29800	29800	0
109	20240215	192000	64874107000	29800	29800	29800	29800	0
110	20240215	191900	64874107000	29800	29800	29800	29800	0
111	20240215	191800	64874107000	29800	29800	29800	29800	0
112	20240215	191700	64874107000	29800	29800	29800	29800	0
113	20240215	191600	64874107000	29800	29800	29800	29800	0
114	20240215	191500	64874107000	29800	29800	29800	29800	0
115	20240215	191400	64874107000	29800	29800	29800	29800	0
116	20240215	191300	64874107000	29800	29800	29800	29800	0
117	20240215	191200	64874107000	29800	29800	29800	29800	0
118	20240215	191100	64874107000	29800	29800	29800	29800	0
119	20240215	191000	64874107000	29800	29800	29800	29800	0
120	20240215	190900	64874107000	29800	29800	29800	29800	0
121	20240215	190800	64874107000	29800	29800	29800	29800	0
122	20240215	190700	64874107000	29800	29800	29800	29800	55744
123	20240215	190600	64874107000	29800	29800	29800	29800	0
124	20240215	190500	64874107000	29800	29800	29800	29800	0
125	20240215	190400	64874107000	29800	29800	29800	29800	0
126	20240215	190300	64874107000	29800	29800	29800	29800	0
127	20240215	190200	64874107000	29800	29800	29800	29800	0
128	20240215	190100	64874107000	29800	29800	29800	29800	0
129	20240215	190000	64874107000	29800	29800	29800	29800	0
130	20240215	185900	64874107000	29800	29800	29800	29800	0
131	20240215	185800	64874107000	29800	29800	29800	29800	0
132	20240215	185700	64874107000	29800	29800	29800	29800	0
133	20240215	185600	64874107000	29800	29800	29800	29800	0
134	20240215	185500	64874107000	29800	29800	29800	29800	0
135	20240215	185400	64874107000	29800	29800	29800	29800	0
136	20240215	185300	64874107000	29800	29800	29800	29800	0
137	20240215	185200	64874107000	29800	29800	29800	29800	0
138	20240215	185100	64874107000	29800	29800	29800	29800	0
139	20240215	185000	64874107000	29800	29800	29800	29800	0
140	20240215	184900	64874107000	29800	29800	29800	29800	0
141	20240215	184800	64874107000	29800	29800	29800	29800	0
142	20240215	184700	64874107000	29800	29800	29800	29800	0
143	20240215	184600	64874107000	29800	29800	29800	29800	0
144	20240215	184500	64874107000	29800	29800	29800	29800	0
145	20240215	184400	64874107000	29800	29800	29800	29800	0
146	20240215	184300	64874107000	29800	29800	29800	29800	0
147	20240215	184200	64874107000	29800	29800	29800	29800	0
148	20240215	184100	64874107000	29800	29800	29800	29800	0
149	20240215	184000	64874107000	29800	29800	29800	29800	0
150	20240215	183900	64874107000	29800	29800	29800	29800	0
151	20240215	183800	64874107000	29800	29800	29800	29800	0
152	20240215	183700	64874107000	29800	29800	29800	29800	55744
153	20240215	183600	64874107000	29800	29800	29800	29800	0
154	20240215	183500	64874107000	29800	29800	29800	29800	0
155	20240215	183400	64874107000	29800	29800	29800	29800	0
156	20240215	183300	64874107000	29800	29800	29800	29800	0
157	20240215	183200	64874107000	29800	29800	29800	29800	0
158	20240215	183100	64874107000	29800	29800	29800	29800	0
159	20240215	183000	64874107000	29800	29800	29800	29800	0
160	20240215	182900	64874107000	29800	29800	29800	29800	0
161	20240215	182800	64874107000	29800	29800	29800	29800	0
162	20240215	182700	64874107000	29800	29800	29800	29800	0
163	20240215	182600	64874107000	29800	29800	29800	29800	0
164	20240215	182500	64874107000	29800	29800	29800	29800	0
165	20240215	182400	64874107000	29800	29800	29800	29800	0
166	20240215	182300	64874107000	29800	29800	29800	29800	0
167	20240215	182200	64874107000	29800	29800	29800	29800	0
168	20240215	182100	64874107000	29800	29800	29800	29800	0
169	20240215	182000	64874107000	29800	29800	29800	29800	0
170	20240215	181900	64874107000	29800	29800	29800	29800	0
171	20240215	181800	64874107000	29800	29800	29800	29800	0
172	20240215	181700	64874107000	29800	29800	29800	29800	0
173	20240215	181600	64874107000	29800	29800	29800	29800	0
174	20240215	181500	64874107000	29800	29800	29800	29800	0
175	20240215	181400	64874107000	29800	29800	29800	29800	0
176	20240215	181300	64874107000	29800	29800	29800	29800	0
177	20240215	181200	64874107000	29800	29800	29800	29800	0
178	20240215	181100	64874107000	29800	29800	29800	29800	0
179	20240215	181000	64874107000	29800	29800	29800	29800	0
180	20240215	180900	64874107000	29800	29800	29800	29800	0
181	20240215	180800	64874107000	29800	29800	29800	29800	0
182	20240215	180700	64874107000	29800	29800	29800	29800	55744
183	20240215	180600	64874107000	29800	29800	29800	29800	0
184	20240215	180500	64874107000	29800	29800	29800	29800	0
185	20240215	180400	64874107000	29800	29800	29800	29800	0
186	20240215	180300	64874107000	29800	29800	29800	29800	0
187	20240215	180200	64874107000	29800	29800	29800	29800	0
188	20240215	180100	64874107000	29800	29800	29800	29800	0
189	20240215	180000	64874107000	29800	29800	29800	29800	0
190	20240215	175900	64874107000	29800	29800	29800	29800	0
191	20240215	175800	64874107000	29800	29800	29800	29800	0
192	20240215	175700	64874107000	29800	29800	29800	29800	0
193	20240215	175600	64874107000	29800	29800	29800	29800	0
194	20240215	175500	64874107000	29800	29800	29800	29800	0
195	20240215	175400	64874107000	29800	29800	29800	29800	0
196	20240215	175300	64874107000	29800	29800	29800	29800	0
197	20240215	175200	64874107000	29800	29800	29800	29800	0
198	20240215	175100	64874107000	29800	29800	29800	29800	0
199	20240215	175000	64874107000	29800	29800	29800	29800	0
200	20240215	174900	64874107000	29800	29800	29800	29800	0
201	20240215	174800	64874107000	29800	29800	29800	29800	0
202	20240215	174700	64874107000	29800	29800	29800	29800	0
203	20240215	174600	64874107000	29800	29800	29800	29800	0
204	20240215	174500	64874107000	29800	29800	29800	29800	0
205	20240215	174400	64874107000	29800	29800	29800	29800	0
206	20240215	174300	64874107000	29800	29800	29800	29800	0
207	20240215	174200	64874107000	29800	29800	29800	29800	0
208	20240215	174100	64874107000	29800	29800	29800	29800	0
209	20240215	174000	64874107000	29800	29800	29800	29800	0
210	20240215	173900	64874107000	29800	29800	29800	29800	0
211	20240215	173800	64874107000	29800	29800	29800	29800	0
212	20240215	173700	64874107000	29800	29800	29800	29800	55744
213	20240215	173600	64874107000	29800	29800	29800	29800	0
214	20240215	173500	64874107000	29800	29800	29800	29800	0
215	20240215	173400	64874107000	29800	29800	29800	29800	0
216	20240215	173300	64874107000	29800	29800	29800	29800	0
217	20240215	173200	64874107000	29800	29800	29800	29800	0
218	20240215	173100	64874107000	29800	29800	29800	29800	0
219	20240215	173000	64874107000	29800	29800	29800	29800	0
220	20240215	172900	64874107000	29800	29800	29800	29800	0
221	20240215	172800	64874107000	29800	29800	29800	29800	0
222	20240215	172700	64874107000	29800	29800	29800	29800	0
223	20240215	172600	64874107000	29800	29800	29800	29800	0
224	20240215	172500	64874107000	29800	29800	29800	29800	0
225	20240215	172400	64874107000	29800	29800	29800	29800	0
226	20240215	172300	64874107000	29800	29800	29800	29800	0
227	20240215	172200	64874107000	29800	29800	29800	29800	0
228	20240215	172100	64874107000	29800	29800	29800	29800	0
229	20240215	172000	64874107000	29800	29800	29800	29800	0
230	20240215	171900	64874107000	29800	29800	29800	29800	0
231	20240215	171800	64874107000	29800	29800	29800	29800	0
232	20240215	171700	64874107000	29800	29800	29800	29800	0
233	20240215	171600	64874107000	29800	29800	29800	29800	0
234	20240215	171500	64874107000	29800	29800	29800	29800	0
235	20240215	171400	64874107000	29800	29800	29800	29800	0
236	20240215	171300	64874107000	29800	29800	29800	29800	0
237	20240215	171200	64874107000	29800	29800	29800	29800	0
238	20240215	171100	64874107000	29800	29800	29800	29800	0
239	20240215	171000	64874107000	29800	29800	29800	29800	0
240	20240215	170900	64874107000	29800	29800	29800	29800	0
241	20240215	170800	64874107000	29800	29800	29800	29800	0
242	20240215	170700	64874107000	29800	29800	29800	29800	55744
243	20240215	170600	64874107000	29800	29800	29800	29800	0
244	20240215	170500	64874107000	29800	29800	29800	29800	0
245	20240215	170400	64874107000	29800	29800	29800	29800	0
246	20240215	170300	64874107000	29800	29800	29800	29800	0
247	20240215	170200	64874107000	29800	29800	29800	29800	0
248	20240215	170100	64874107000	29800	29800	29800	29800	0
249	20240215	170000	64874107000	29800	29800	29800	29800	0
250	20240215	165900	64874107000	29800	29800	29800	29800	0
251	20240215	165800	64874107000	29800	29800	29800	29800	0
252	20240215	165700	64874107000	29800	29800	29800	29800	0
253	20240215	165600	64874107000	29800	29800	29800	29800	0
254	20240215	165500	64874107000	29800	29800	29800	29800	0
255	20240215	165400	64874107000	29800	29800	29800	29800	0
256	20240215	165300	64874107000	29800	29800	29800	29800	0
257	20240215	165200	64874107000	29800	29800	29800	29800	0
258	20240215	165100	64874107000	29800	29800	29800	29800	0
259	20240215	165000	64874107000	29800	29800	29800	29800	0
260	20240215	164900	64874107000	29800	29800	29800	29800	0
261	20240215	164800	64874107000	29800	29800	29800	29800	0
262	20240215	164700	64874107000	29800	29800	29800	29800	0
263	20240215	164600	64874107000	29800	29800	29800	29800	0
264	20240215	164500	64874107000	29800	29800	29800	29800	0
265	20240215	164400	64874107000	29800	29800	29800	29800	0
266	20240215	164300	64874107000	29800	29800	29800	29800	0
267	20240215	164200	64874107000	29800	29800	29800	29800	0
268	20240215	164100	64874107000	29800	29800	29800	29800	0
269	20240215	164000	64874107000	29800	29800	29800	29800	0
270	20240215	163900	64874107000	29800	29800	29800	29800	0
271	20240215	163800	64874107000	29800	29800	29800	29800	0
272	20240215	163700	64874107000	29800	29800	29800	29800	55744
273	20240215	163600	64874107000	29800	29800	29800	29800	0
274	20240215	163500	64874107000	29800	29800	29800	29800	0
275	20240215	163400	64874107000	29800	29800	29800	29800	0
276	20240215	163300	64874107000	29800	29800	29800	29800	0
277	20240215	163200	64874107000	29800	29800	29800	29800	0
278	20240215	163100	64874107000	29800	29800	29800	29800	0
279	20240215	163000	64874107000	29800	29800	29800	29800	0
280	20240215	162900	64874107000	29800	29800	29800	29800	0
281	20240215	162800	64874107000	29800	29800	29800	29800	0
282	20240215	162700	64874107000	29800	29800	29800	29800	0
283	20240215	162600	64874107000	29800	29800	29800	29800	0
284	20240215	162500	64874107000	29800	29800	29800	29800	0
285	20240215	162400	64874107000	29800	29800	29800	29800	0
286	20240215	162300	64874107000	29800	29800	29800	29800	0
287	20240215	162200	64874107000	29800	29800	29800	29800	0
288	20240215	162100	64874107000	29800	29800	29800	29800	0
289	20240215	162000	64874107000	29800	29800	29800	29800	0
290	20240215	161900	64874107000	29800	29800	29800	29800	0
291	20240215	161800	64874107000	29800	29800	29800	29800	0
292	20240215	161700	64874107000	29800	29800	29800	29800	0
293	20240215	161600	64874107000	29800	29800	29800	29800	0
294	20240215	161500	64874107000	29800	29800	29800	29800	0
295	20240215	161400	64874107000	29800	29800	29800	29800	0
296	20240215	161300	64874107000	29800	29800	29800	29800	0
297	20240215	161200	64874107000	29800	29800	29800	29800	0
298	20240215	161100	64874107000	29800	29800	29800	29800	0
299	20240215	161000	64874107000	29800	29800	29800	29800	0
300	20240215	160900	64874107000	29800	29800	29800	29800	0
301	20240215	160800	64874107000	29800	29800	29800	29800	0
302	20240215	160700	64874107000	29800	29800	29800	29800	55744
303	20240215	160600	64874107000	29800	29800	29800	29800	0
304	20240215	160500	64874107000	29800	29800	29800	29800	0
305	20240215	160400	64874107000	29800	29800	29800	29800	0
306	20240215	160300	64874107000	29800	29800	29800	29800	0
307	20240215	160200	64874107000	29800	29800	29800	29800	0
308	20240215	160100	64874107000	29800	29800	29800	29800	0
309	20240215	160000	64874107000	29800	29800	29800	29800	0
310	20240215	155900	64874107000	29800	29800	29800	29800	0
311	20240215	155800	64874107000	29800	29800	29800	29800	0
312	20240215	155700	64874107000	29800	29800	29800	29800	0
313	20240215	155600	64874107000	29800	29800	29800	29800	0
314	20240215	155500	64874107000	29800	29800	29800	29800	0
315	20240215	155400	64874107000	29800	29800	29800	29800	0
316	20240215	155300	64874107000	29800	29800	29800	29800	0
317	20240215	155200	64874107000	29800	29800	29800	29800	0
318	20240215	155100	64874107000	29800	29800	29800	29800	0
319	20240215	155000	64874107000	29800	29800	29800	29800	0
320	20240215	154900	64874107000	29800	29800	29800	29800	0
321	20240215	154800	64874107000	29800	29800	29800	29800	0
322	20240215	154700	64874107000	29800	29800	29800	29800	0
323	20240215	154600	64874107000	29800	29800	29800	29800	0
324	20240215	154500	64874107000	29800	29800	29800	29800	0
325	20240215	154400	64874107000	29800	29800	29800	29800	0
326	20240215	154300	64874107000	29800	29800	29800	29800	0
327	20240215	154200	64874107000	29800	29800	29800	29800	0
328	20240215	154100	64874107000	29800	29800	29800	29800	0
329	20240215	154000	64874107000	29800	29800	29800	29800	0
330	20240215	153900	64874107000	29800	29800	29800	29800	0
331	20240215	153800	64874107000	29800	29800	29800	29800	0
332	20240215	153700	64874107000	29800	29800	29800	29800	55744
333	20240215	153600	64874107000	29800	29800	29800	29800	0
334	20240215	153500	64874107000	29800	29800	29800	29800	0
335	20240215	153400	64874107000	29800	29800	29800	29800	0
336	20240215	153300	64874107000	29800	29800	29800	29800	0
337	20240215	153200	64874107000	29800	29800	29800	29800	0
338	20240215	153100	64874107000	29800	29800	29800	29800	0
339	20240215	153000	64874107000	29800	29800	29800	29800	55744
340	20240215	152900	63212935800	29900	29900	29900	29900	0
341	20240215	152800	63212935800	29900	29900	29900	29900	0
342	20240215	152700	63212935800	29900	29900	29900	29900	0
343	20240215	152600	63212935800	29900	29900	29900	29900	0
344	20240215	152500	63212935800	29900	29900	29900	29900	0
345	20240215	152400	63212935800	29900	29900	29900	29900	0
346	20240215	152300	63212935800	29900	29900	29900	29900	0
347	20240215	152200	63212935800	29900	29900	29900	29900	0
348	20240215	152100	63212935800	29900	29900	29900	29900	0
349	20240215	152000	63212935800	29900	29900	29900	29900	0
350	20240215	151900	63212935800	29900	29950	29950	29850	5126
351	20240215	151800	63059765450	29950	29850	29950	29850	5296
352	20240215	151700	62901415900	29850	29850	29900	29800	2112
353	20240215	151600	62838340750	29800	29800	29900	29800	7991
354	20240215	151500	62599788400	29850	29850	29850	29800	1275
355	20240215	151400	62561759500	29850	29850	29850	29800	1983
356	20240215	151300	62502617850	29800	29850	29900	29800	14365
357	20240215	151200	62073798200	29850	29900	29950	29850	11314
358	20240215	151100	61735988300	29900	29900	29900	29850	2098
359	20240215	151000	61673272550	29850	29950	29950	29850	9865
360	20240215	150900	61378354650	29900	29950	29950	29900	2243
361	20240215	150800	61311249300	29900	29900	29950	29900	820
362	20240215	150700	61286704100	29900	29900	29950	29900	736
363	20240215	150600	61264686800	29950	29900	30000	29900	1593
364	20240215	150500	61216988900	29950	29950	30000	29900	1359
365	20240215	150400	61176312100	29950	29950	30000	29900	2664
366	20240215	150300	61096522200	29950	29900	30000	29900	1709
367	20240215	150200	61045333300	29900	30000	30000	29900	4007
368	20240215	150100	60925327300	29950	29950	30000	29950	4204
369	20240215	150000	60799224600	29950	30000	30050	29950	4197
370	20240215	145900	60673338400	29950	29950	30000	29950	2079
371	20240215	145800	60610978650	29950	29950	30000	29950	1002
372	20240215	145700	60580953000	29950	29950	30000	29950	597
373	20240215	145600	60563053800	30000	30000	30050	29950	5068
374	20240215	145500	60410988400	30000	30050	30050	30000	726
375	20240215	145400	60389194950	30000	30000	30050	29950	5821
376	20240215	145300	60214516250	30000	29950	30000	29950	3353
377	20240215	145200	60113946950	29950	29950	30000	29950	1462
378	20240215	145100	60070110600	29950	29950	30000	29950	937
379	20240215	145000	60042036700	29950	30000	30000	29950	2591
380	20240215	144900	59964358200	30000	30000	30000	29950	818
381	20240215	144800	59939849350	29950	29950	30000	29950	915
382	20240215	144700	59912428800	30000	29950	30000	29950	2250
383	20240215	144600	59844965300	29950	29950	30000	29950	963
384	20240215	144500	59816114600	29950	29950	30000	29950	2488
385	20240215	144400	59741543850	29950	29950	30000	29950	1635
386	20240215	144300	59692561450	29950	30000	30000	29950	1658
387	20240215	144200	59642840700	29950	29900	30000	29900	1138
388	20240215	144100	59608746750	29900	29950	29950	29900	1396
389	20240215	144000	59566957400	29950	29950	29950	29900	4477
390	20240215	143900	59433020050	29950	29950	30000	29950	2769
391	20240215	143800	59350024800	30000	29900	30000	29900	2080
392	20240215	143700	59287762350	29900	29950	30000	29900	4640
393	20240215	143600	59148793850	29950	30000	30050	29950	2212
394	20240215	143500	59082431600	30000	30000	30050	30000	1134
395	20240215	143400	59048396950	30000	30050	30050	30000	1765
396	20240215	143300	58995377650	30050	30050	30050	30000	1693
397	20240215	143200	58944524300	30050	30050	30100	30000	4449
398	20240215	143100	58810788600	30050	30100	30100	30050	1370
399	20240215	143000	58769582300	30050	30050	30100	30050	1452
400	20240215	142900	58725900150	30050	30000	30100	30000	3985
401	20240215	142800	58606047900	30000	30000	30050	30000	1382
402	20240215	142700	58564536900	30000	30050	30050	30000	1548
403	20240215	142600	58518054200	30000	30050	30050	30000	370
404	20240215	142500	58506945250	30000	29950	30050	29950	2613
405	20240215	142400	58428531150	29950	29950	30000	29950	1465
406	20240215	142300	58384613200	29950	29950	30000	29950	2980
407	20240215	142200	58295234750	29950	30000	30000	29950	784
408	20240215	142100	58271743700	29950	29950	30000	29950	3857
409	20240215	142000	58156151200	29950	29950	30000	29950	2536
410	20240215	141900	58080177800	29950	30000	30050	29950	1648
411	20240215	141800	58030697400	30000	30000	30050	30000	1453
412	20240215	141700	57987081550	30000	30050	30050	30000	724
413	20240215	141600	57965348650	30050	30050	30050	30000	1312
414	20240215	141500	57925932650	30000	30050	30050	30000	1429
415	20240215	141400	57883049750	30050	30000	30050	30000	1740
416	20240215	141300	57830771850	30050	30000	30050	30000	2088
417	20240215	141200	57768056950	30000	30000	30050	30000	1137
418	20240215	141100	57733892100	30000	30000	30050	30000	1152
419	20240215	141000	57699295800	30000	30000	30050	30000	1396
420	20240215	140900	57657352050	30000	30100	30100	30000	747
421	20240215	140800	57634930000	30050	30050	30100	30050	2435
422	20240215	140700	57561689750	30050	30000	30100	30000	884
423	20240215	140600	57535120050	30000	30000	30050	29950	1631
424	20240215	140500	57486155450	30000	30000	30100	30000	1927
425	20240215	140400	57428285950	30050	30050	30100	30000	2079
426	20240215	140300	57365805050	30100	30000	30100	30000	1637
427	20240215	140200	57316578750	30000	29950	30050	29950	4578
428	20240215	140100	57179072450	29950	30000	30050	29900	9755
429	20240215	140000	56886728900	30000	30000	30050	30000	661
430	20240215	135900	56866882900	30000	30050	30050	30000	1717
431	20240215	135800	56815321350	30000	30050	30050	30000	1200
432	20240215	135700	56779281200	30050	30000	30050	30000	1815
433	20240215	135600	56724772200	30050	30050	30100	30000	1304
434	20240215	135500	56685578250	30050	30050	30100	30000	1486
435	20240215	135400	56640906550	30000	30050	30050	30000	1069
436	20240215	135300	56608786850	30100	30050	30100	30000	1195
437	20240215	135200	56572890750	30050	30100	30100	30050	2087
438	20240215	135100	56510104850	30050	30050	30100	30000	931
439	20240215	135000	56482147450	30050	30050	30100	30000	1228
440	20240215	134900	56445209950	30050	30050	30100	30000	1412
441	20240215	134800	56402731350	30050	30050	30100	30000	2157
442	20240215	134700	56337872250	30100	30050	30100	30000	594
443	20240215	134600	56320018850	30050	30050	30100	30000	830
444	20240215	134500	56295096450	30050	30050	30050	30000	3566
445	20240215	134400	56188032750	30000	30050	30050	30000	965
446	20240215	134300	56159055400	30000	30000	30050	30000	1530
447	20240215	134200	56113079450	30000	30050	30100	30000	1737
448	20240215	134100	56060902750	30050	30000	30100	30000	1469
449	20240215	134000	56016740650	30000	30000	30050	30000	536
450	20240215	133900	56000636150	30050	30000	30100	30000	1997
451	20240215	133800	55940652350	30000	30000	30100	30000	412
452	20240215	133700	55928264450	30050	30050	30100	30000	1431
453	20240215	133600	55885278500	30050	30050	30100	30000	2748
454	20240215	133500	55802709850	30100	30050	30100	30050	798
455	20240215	133400	55778713700	30050	30050	30100	30050	1355
456	20240215	133300	55737936050	30100	30000	30100	30000	2033
457	20240215	133200	55676829100	30050	30000	30050	30000	2140
458	20240215	133100	55612535550	30000	30050	30050	30000	354
459	20240215	133000	55601899050	30050	30000	30050	30000	2419
460	20240215	132900	55529266950	30000	30050	30050	30000	1818
461	20240215	132800	55474648050	30050	30050	30050	30000	1927
462	20240215	132700	55416760400	30000	30000	30050	29950	2474
463	20240215	132600	55342529350	29950	29950	30000	29950	901
464	20240215	132500	55315506500	29950	29950	30000	29950	1913
465	20240215	132400	55258160650	30000	29950	30000	29950	382
466	20240215	132300	55246708850	29950	29900	30000	29900	1778
467	20240215	132200	55193427700	29900	30000	30000	29900	692
468	20240215	132100	55172719650	29950	29950	30000	29900	1514
469	20240215	132000	55127357450	30000	29900	30000	29900	1393
470	20240215	131900	55085637100	29900	29950	30000	29900	3097
471	20240215	131800	54992876000	29950	30000	30000	29950	312
472	20240215	131700	54983517500	29950	29950	30000	29900	2072
473	20240215	131600	54921397950	29950	29900	29950	29850	2440
474	20240215	131500	54848445450	29900	29900	29950	29850	2064
475	20240215	131400	54786711000	29900	29950	29950	29900	1973
476	20240215	131300	54727671200	29950	29900	29950	29850	6068
477	20240215	131200	54546347300	29950	29950	29950	29900	19152
478	20240215	131100	53973401250	29950	30000	30000	29950	1032
479	20240215	131000	53942449900	30000	29950	30050	29950	4185
480	20240215	130900	53816937000	29950	29950	30000	29950	988
481	20240215	130800	53787320750	29950	30000	30000	29950	1975
482	20240215	130700	53728088000	29950	30000	30000	29950	1626
483	20240215	130600	53679359500	30000	30000	30000	29950	1619
484	20240215	130500	53630841900	30000	29950	30000	29950	1738
485	20240215	130400	53578742650	29950	29950	30000	29950	1428
486	20240215	130300	53535923600	30000	30000	30000	29950	1356
487	20240215	130200	53495263100	29950	29950	30000	29950	899
488	20240215	130100	53468329400	30000	30000	30000	29950	1331
489	20240215	130000	53428428350	30000	29950	30000	29950	949
490	20240215	125900	53399963550	29950	29950	30000	29950	2321
491	20240215	125800	53330406350	29950	30000	30000	29950	1504
492	20240215	125700	53285318400	29950	30000	30050	29950	10882
493	20240215	125600	52958792500	30050	30050	30050	30000	1020
494	20240215	125500	52928166750	30050	30050	30100	30000	1071
495	20240215	125400	52895995300	30100	30050	30100	30000	1782
496	20240215	125300	52842420600	30000	30050	30050	30000	396
497	20240215	125200	52830525900	30050	30050	30100	30050	1840
498	20240215	125100	52775195800	30050	30100	30100	30050	1083
499	20240215	125000	52742615050	30050	30050	30100	30050	1636
500	20240215	124900	52693412150	30050	30050	30100	30050	724
501	20240215	124800	52671640800	30050	30050	30100	30050	1958
502	20240215	124700	52612743650	30100	30050	30100	30050	2196
503	20240215	124600	52546742950	30100	30050	30100	30050	1302
504	20240215	124500	52507566600	30050	30100	30100	30000	808
505	20240215	124400	52483277950	30100	30100	30100	30000	850
506	20240215	124300	52457731000	30100	30050	30100	30050	1144
507	20240215	124200	52423305950	30050	30100	30100	30050	660
508	20240215	124100	52403470400	30100	30100	30100	30050	3259
509	20240215	124000	52305461950	30050	30050	30100	30050	1968
510	20240215	123900	52246241900	30050	30050	30100	30000	1823
511	20240215	123800	52191484400	30000	30050	30050	30000	1458
512	20240215	123700	52147703800	30050	30050	30100	30050	2214
513	20240215	123600	52081156800	30050	30100	30100	30050	816
514	20240215	123500	52056629050	30100	30050	30100	30050	2507
515	20240215	123400	51981266200	30050	30100	30100	30050	2505
516	20240215	123300	51905941600	30050	30050	30100	30050	2036
517	20240215	123200	51844727800	30100	30050	30100	30050	2224
518	20240215	123100	51777809150	30100	30050	30100	30050	924
519	20240215	123000	51750033950	30050	30100	30100	30050	1019
520	20240215	122900	51719366550	30050	30050	30100	30050	910
521	20240215	122800	51692014850	30100	30000	30100	30000	1774
522	20240215	122700	51638640550	30000	30100	30100	30000	1411
523	20240215	122600	51596234400	30050	30100	30100	30050	1906
524	20240215	122500	51538913750	30100	30000	30100	30000	1139
525	20240215	122400	51504682400	30000	30000	30050	30000	642
526	20240215	122300	51485413050	30000	30050	30050	30000	1182
527	20240215	122200	51449908800	30000	30050	30100	30000	2504
528	20240215	122100	51374659700	30050	30100	30150	30050	1430
529	20240215	122000	51331641600	30100	30150	30150	30050	1281
530	20240215	121900	51293114050	30100	30100	30150	30050	1810
531	20240215	121800	51238595600	30100	30050	30100	30050	1494
532	20240215	121700	51193683300	30100	30100	30150	30050	1482
533	20240215	121600	51149094350	30050	30050	30100	30050	303
534	20240215	121500	51139977150	30100	30150	30150	30050	3116
535	20240215	121400	51046181650	30150	30100	30150	30050	4992
536	20240215	121300	50895917250	30050	30100	30100	30050	1146
537	20240215	121200	50861450600	30050	30050	30050	30000	1933
538	20240215	121100	50803380450	30000	30050	30050	30000	1743
539	20240215	121000	50751047050	30050	30050	30100	29950	982
540	20240215	120900	50721542700	30050	30000	30050	29950	1187
541	20240215	120800	50685937950	30000	30000	30000	30000	906
542	20240215	120700	50658757950	30000	30000	30050	29950	755
543	20240215	120600	50636108100	30050	30000	30100	29950	3562
544	20240215	120500	50529187250	30000	30000	30050	30000	1291
545	20240215	120400	50490443250	30000	30000	30050	30000	414
546	20240215	120300	50478020100	30050	30000	30050	29950	2028
547	20240215	120200	50417126100	29950	30000	30050	29950	2896
548	20240215	120100	50330257600	30000	30000	30000	29950	1445
549	20240215	120000	50286912900	30000	30000	30000	29950	1667
550	20240215	115900	50236928450	29950	30000	30000	29950	2924
551	20240215	115800	50149246050	29950	29950	30000	29950	812
552	20240215	115700	50124919900	29950	29950	30000	29950	1730
553	20240215	115600	50073062250	30000	30000	30000	29950	1680
554	20240215	115500	50022709400	30000	29950	30000	29950	1504
555	20240215	115400	49977613600	29950	29950	30000	29900	2518
556	20240215	115300	49902134250	29950	30000	30000	29900	2736
557	20240215	115200	49820156550	30000	29900	30000	29900	1707
558	20240215	115100	49768999900	29950	30000	30000	29900	1306
559	20240215	115000	49729888500	29950	29950	30000	29950	1863
560	20240215	114900	49674030550	29950	30000	30000	29950	6833
561	20240215	114800	49469272950	30000	29950	30050	29950	8857
562	20240215	114700	49203567950	29950	29950	30000	29950	3058
563	20240215	114600	49111861150	29950	29950	30000	29950	1370
564	20240215	114500	49070794900	29950	29950	30000	29950	717
565	20240215	114400	49049314850	30000	30000	30000	29950	989
566	20240215	114300	49019689000	30000	29950	30000	29950	1758
567	20240215	114200	48966974600	29950	29950	30000	29950	1663
568	20240215	114100	48917159850	30000	30000	30000	29950	1636
569	20240215	114000	48868114500	30000	29950	30000	29950	1157
570	20240215	113900	48833430700	29950	29950	30000	29950	4266
571	20240215	113800	48705619250	30000	29950	30000	29950	324
572	20240215	113700	48695905750	30000	29950	30000	29900	2394
573	20240215	113600	48624157050	29950	30000	30000	29900	2872
574	20240215	113500	48538152650	29950	29950	30000	29900	3068
575	20240215	113400	48446292050	29950	30000	30000	29950	9892
576	20240215	113300	48149993600	30000	29950	30000	29950	1564
577	20240215	113200	48103129950	30000	29950	30000	29950	1896
578	20240215	113100	48046291450	30000	29950	30000	29950	2355
579	20240215	113000	47975749100	29950	30000	30050	29950	11867
580	20240215	112900	47619704650	30050	30050	30050	30000	1786
581	20240215	112800	47566110600	30050	30050	30100	30000	2289
582	20240215	112700	47497355950	30000	30050	30100	30000	2772
583	20240215	112600	47414024300	30100	30050	30100	30050	3207
584	20240215	112500	47317564500	30100	30050	30100	30000	1612
585	20240215	112400	47269119350	30050	30050	30100	30050	2367
586	20240215	112300	47197918150	30050	30000	30100	30000	4072
587	20240215	112200	47075564450	30000	30050	30100	30000	5254
588	20240215	112100	46917676900	30050	30050	30100	30050	3203
589	20240215	112000	46821348250	30050	30100	30150	30050	1684
590	20240215	111900	46770685700	30100	30100	30150	30100	3236
591	20240215	111800	46673212700	30100	30100	30150	30100	2480
592	20240215	111700	46598512350	30100	30150	30150	30100	2978
593	20240215	111600	46508832100	30100	30150	30200	30100	3429
594	20240215	111500	46405411350	30150	30150	30200	30150	497
595	20240215	111400	46390418600	30150	30150	30200	30100	2459
596	20240215	111300	46316276500	30100	30150	30150	30100	1387
597	20240215	111200	46274474950	30100	30150	30150	30100	1528
598	20240215	111100	46228440050	30100	30150	30150	30100	937
599	20240215	111000	46200200450	30150	30150	30200	30100	504
600	20240215	110900	46185018700	30100	30200	30250	30050	18301
601	20240215	110800	45633877700	30200	30200	30250	30200	2101
602	20240215	110700	45570397450	30200	30200	30250	30200	1826
603	20240215	110600	45515243500	30200	30200	30250	30200	1316
604	20240215	110500	45475477300	30200	30250	30300	30200	4885
605	20240215	110400	45327682900	30250	30300	30350	30250	3443
606	20240215	110300	45223365400	30300	30300	30350	30300	1142
607	20240215	110200	45188739750	30300	30400	30400	30300	1375
608	20240215	110100	45147015650	30350	30400	30400	30300	1343
609	20240215	110000	45106252600	30350	30350	30400	30350	2093
610	20240215	105900	45042703450	30350	30300	30400	30300	9154
611	20240215	105800	44764828050	30300	30300	30350	30250	5762
612	20240215	105700	44590155900	30300	30300	30350	30250	3704
613	20240215	105600	44477909350	30300	30250	30300	30200	6062
614	20240215	105500	44294560100	30250	30200	30250	30150	5893
615	20240215	105400	44116596200	30200	30150	30200	30150	2515
616	20240215	105300	44040766600	30200	30200	30200	30150	974
617	20240215	105200	44011370950	30150	30200	30200	30150	887
618	20240215	105100	43984607400	30150	30150	30200	30100	2197
619	20240215	105000	43918374600	30150	30150	30200	30100	5746
620	20240215	104900	43745135350	30200	30150	30200	30150	1564
621	20240215	104800	43697947300	30150	30100	30200	30100	2024
622	20240215	104700	43636920350	30150	30100	30200	30100	1239
623	20240215	104600	43599576750	30100	30150	30150	30100	1176
624	20240215	104500	43564130450	30150	30150	30200	30100	3097
625	20240215	104400	43470773150	30150	30050	30150	30050	2145
626	20240215	104300	43406214400	30050	30050	30050	30000	4603
627	20240215	104200	43268019850	30050	29950	30050	29950	3559
628	20240215	104100	43161310400	30000	30050	30050	29950	8591
629	20240215	104000	42903663950	30000	30050	30050	30000	4791
630	20240215	103900	42759872700	30000	30100	30150	30000	11875
631	20240215	103800	42402747250	30100	30150	30150	30100	5232
632	20240215	103700	42245081000	30150	30200	30200	30150	1433
633	20240215	103600	42201840600	30200	30250	30250	30150	2054
634	20240215	103500	42139783000	30200	30150	30250	30150	2512
635	20240215	103400	42063940900	30200	30200	30200	30100	5528
636	20240215	103300	41897232600	30300	30150	30300	30150	9677
637	20240215	103200	41604705300	30150	30150	30200	30100	3520
638	20240215	103100	41498587200	30150	30150	30200	30150	4144
639	20240215	103000	41373638900	30150	30200	30200	30150	3533
640	20240215	102900	41267114100	30200	30200	30250	30150	5203
641	20240215	102800	41110060000	30250	30250	30250	30200	1385
642	20240215	102700	41068174550	30250	30250	30300	30250	1944
643	20240215	102600	41009357600	30300	30300	30350	30250	3587
644	20240215	102500	40900653500	30350	30300	30350	30300	334
645	20240215	102400	40890527150	30300	30350	30350	30300	1566
646	20240215	102300	40843034950	30300	30300	30350	30250	2944
647	20240215	102200	40753777150	30300	30250	30300	30250	5589
648	20240215	102100	40584487750	30250	30300	30300	30200	967
649	20240215	102000	40555231200	30250	30150	30300	30150	2673
650	20240215	101900	40474453950	30150	30200	30200	30150	1591
651	20240215	101800	40426468300	30200	30150	30250	30100	3737
652	20240215	101700	40313712850	30150	30150	30200	30150	626
653	20240215	101600	40294835500	30200	30200	30250	30150	3439
654	20240215	101500	40191032700	30250	30250	30300	30150	1719
655	20240215	101400	40139101350	30200	30250	30300	30150	8531
656	20240215	101300	39881536300	30250	30300	30300	30200	1629
657	20240215	101200	39832221400	30300	30250	30300	30250	1281
658	20240215	101100	39793453150	30250	30300	30350	30250	5889
659	20240215	101000	39615121150	30350	30350	30400	30300	4624
660	20240215	100900	39474802250	30400	30400	30400	30350	2110
661	20240215	100800	39410720100	30400	30400	30450	30400	1816
662	20240215	100700	39355501050	30450	30400	30450	30400	1808
663	20240215	100600	39300507300	30450	30350	30450	30300	7685
664	20240215	100500	39067030500	30300	30350	30350	30300	2557
665	20240215	100400	38989434550	30300	30300	30350	30250	4131
666	20240215	100300	38864312450	30300	30350	30350	30250	2756
667	20240215	100200	38780791500	30350	30450	30450	30350	7595
668	20240215	100100	38549944950	30450	30450	30450	30400	4161
669	20240215	100000	38423323850	30450	30350	30450	30300	13071
670	20240215	095900	38025871750	30350	30300	30400	30250	10510
671	20240215	095800	37707213950	30300	30300	30350	30300	2224
672	20240215	095700	37639765200	30350	30300	30400	30300	8041
673	20240215	095600	37395714750	30350	30350	30350	30300	2288
674	20240215	095500	37326362350	30350	30400	30400	30300	6955
675	20240215	095400	37115423450	30350	30200	30400	30200	20466
676	20240215	095300	36495480900	30200	30150	30200	30150	2237
677	20240215	095200	36428021550	30150	30200	30200	30150	2021
678	20240215	095100	36367062050	30200	30150	30200	30150	5264
679	20240215	095000	36208275600	30200	30250	30250	30200	6770
680	20240215	094900	36003791000	30250	30200	30250	30150	10709
681	20240215	094800	35680138500	30150	30100	30200	30100	4135
682	20240215	094700	35555435100	30150	30100	30150	30050	2047
683	20240215	094600	35493829350	30050	30050	30100	30000	3343
684	20240215	094500	35393327750	30050	30100	30100	30000	1180
685	20240215	094400	35357857250	30050	30100	30150	30000	5456
686	20240215	094300	35193871150	30100	30000	30200	29950	13762
687	20240215	094200	34780020800	30000	29950	30000	29950	6499
688	20240215	094100	34585348200	30000	30000	30050	29950	8257
689	20240215	094000	34337691500	30050	30100	30100	30000	12208
690	20240215	093900	33971079600	30100	30050	30150	30000	5403
691	20240215	093800	33808555350	30050	29900	30050	29900	6839
692	20240215	093700	33603759900	29900	30050	30050	29900	8009
693	20240215	093600	33363809650	30050	30150	30150	29900	32455
694	20240215	093500	32389096550	30150	30150	30200	30100	4926
695	20240215	093400	32240579750	30100	30150	30200	30100	4916
696	20240215	093300	32092414500	30150	30200	30200	30100	5566
697	20240215	093200	31924577600	30200	30050	30200	30000	10797
698	20240215	093100	31599754300	30000	30150	30150	30000	26247
699	20240215	093000	30811454750	30150	30200	30250	30150	10310
700	20240215	092900	30500427950	30200	30200	30250	30150	4279
701	20240215	092800	30371238950	30150	30350	30400	30150	15622
702	20240215	092700	29898408250	30350	30350	30450	30300	9757
703	20240215	092600	29601907150	30350	30200	30350	30150	6800
704	20240215	092500	29396336850	30150	30200	30250	30100	22989
705	20240215	092400	28703289750	30200	30250	30300	30200	11918
706	20240215	092300	28343061600	30250	30250	30300	30200	12631
707	20240215	092200	27960731200	30300	30300	30350	30250	15586
708	20240215	092100	27488611200	30300	30350	30400	30250	33127
709	20240215	092000	26483966000	30350	30400	30450	30350	22651
710	20240215	091900	25795639100	30400	30450	30550	30400	9671
711	20240215	091800	25500966850	30500	30550	30600	30450	22066
712	20240215	091700	24828295500	30600	30650	30650	30400	39849
713	20240215	091600	23611123850	30600	30700	30750	30600	16832
714	20240215	091500	23095000400	30700	30750	30850	30650	24850
715	20240215	091400	22330180200	30800	30750	30800	30600	47233
716	20240215	091300	20880452900	30800	30800	30850	30750	18203
717	20240215	091200	20320069550	30850	30950	31000	30800	34678
718	20240215	091100	19247473950	31000	30800	31000	30750	17099
719	20240215	091000	18719095000	30800	30850	30900	30750	43380
720	20240215	090900	17382731100	30850	30900	31000	30850	35818
721	20240215	090800	16274623850	30900	31100	31100	30900	30258
722	20240215	090700	15336898950	31000	30850	31200	30850	155364
723	20240215	090600	10517381850	30900	30700	30900	30600	43599
724	20240215	090500	9174837350	30750	30700	30800	30700	16609
725	20240215	090400	8664573650	30700	30850	30950	30700	34601
726	20240215	090300	7597341600	30850	30900	30950	30650	43993
727	20240215	090200	6241253150	30950	30850	31000	30750	71122
728	20240215	090100	4041731950	30850	30600	30900	30550	66131
729	20240215	090000	2008871700	30600	30350	30650	30300	65845