KissMeData/340570/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211000	19050225150	49950	49950	49950	49950	3029
3	20240216	210900	19050225150	49950	49950	49950	49950	0
4	20240216	210800	19050225150	49950	49950	49950	49950	0
5	20240216	210700	19050225150	49950	49950	49950	49950	0
6	20240216	210600	19050225150	49950	49950	49950	49950	0
7	20240216	210500	19050225150	49950	49950	49950	49950	0
8	20240216	210400	19050225150	49950	49950	49950	49950	0
9	20240216	210300	19050225150	49950	49950	49950	49950	0
10	20240216	210200	19050225150	49950	49950	49950	49950	0
11	20240216	210100	19050225150	49950	49950	49950	49950	0
12	20240216	210000	19050225150	49950	49950	49950	49950	0
13	20240216	205900	19050225150	49950	49950	49950	49950	0
14	20240216	205800	19050225150	49950	49950	49950	49950	0
15	20240216	205700	19050225150	49950	49950	49950	49950	0
16	20240216	205600	19050225150	49950	49950	49950	49950	0
17	20240216	205500	19050225150	49950	49950	49950	49950	0
18	20240216	205400	19050225150	49950	49950	49950	49950	0
19	20240216	205300	19050225150	49950	49950	49950	49950	0
20	20240216	205200	19050225150	49950	49950	49950	49950	0
21	20240216	205100	19050225150	49950	49950	49950	49950	0
22	20240216	205000	19050225150	49950	49950	49950	49950	0
23	20240216	204900	19050225150	49950	49950	49950	49950	0
24	20240216	204800	19050225150	49950	49950	49950	49950	0
25	20240216	204700	19050225150	49950	49950	49950	49950	0
26	20240216	204600	19050225150	49950	49950	49950	49950	0
27	20240216	204500	19050225150	49950	49950	49950	49950	0
28	20240216	204400	19050225150	49950	49950	49950	49950	0
29	20240216	204300	19050225150	49950	49950	49950	49950	0
30	20240216	204200	19050225150	49950	49950	49950	49950	0
31	20240216	204100	19050225150	49950	49950	49950	49950	0
32	20240216	204000	19050225150	49950	49950	49950	49950	3029
33	20240216	203900	19050225150	49950	49950	49950	49950	0
34	20240216	203800	19050225150	49950	49950	49950	49950	0
35	20240216	203700	19050225150	49950	49950	49950	49950	0
36	20240216	203600	19050225150	49950	49950	49950	49950	0
37	20240216	203500	19050225150	49950	49950	49950	49950	0
38	20240216	203400	19050225150	49950	49950	49950	49950	0
39	20240216	203300	19050225150	49950	49950	49950	49950	0
40	20240216	203200	19050225150	49950	49950	49950	49950	0
41	20240216	203100	19050225150	49950	49950	49950	49950	0
42	20240216	203000	19050225150	49950	49950	49950	49950	0
43	20240216	202900	19050225150	49950	49950	49950	49950	0
44	20240216	202800	19050225150	49950	49950	49950	49950	0
45	20240216	202700	19050225150	49950	49950	49950	49950	0
46	20240216	202600	19050225150	49950	49950	49950	49950	0
47	20240216	202500	19050225150	49950	49950	49950	49950	0
48	20240216	202400	19050225150	49950	49950	49950	49950	0
49	20240216	202300	19050225150	49950	49950	49950	49950	0
50	20240216	202200	19050225150	49950	49950	49950	49950	0
51	20240216	202100	19050225150	49950	49950	49950	49950	0
52	20240216	202000	19050225150	49950	49950	49950	49950	0
53	20240216	201900	19050225150	49950	49950	49950	49950	0
54	20240216	201800	19050225150	49950	49950	49950	49950	0
55	20240216	201700	19050225150	49950	49950	49950	49950	0
56	20240216	201600	19050225150	49950	49950	49950	49950	0
57	20240216	201500	19050225150	49950	49950	49950	49950	0
58	20240216	201400	19050225150	49950	49950	49950	49950	0
59	20240216	201300	19050225150	49950	49950	49950	49950	0
60	20240216	201200	19050225150	49950	49950	49950	49950	0
61	20240216	201100	19050225150	49950	49950	49950	49950	0
62	20240216	201000	19050225150	49950	49950	49950	49950	3029
63	20240216	200900	19050225150	49950	49950	49950	49950	0
64	20240216	200800	19050225150	49950	49950	49950	49950	0
65	20240216	200700	19050225150	49950	49950	49950	49950	0
66	20240216	200600	19050225150	49950	49950	49950	49950	0
67	20240216	200500	19050225150	49950	49950	49950	49950	0
68	20240216	200400	19050225150	49950	49950	49950	49950	0
69	20240216	200300	19050225150	49950	49950	49950	49950	0
70	20240216	200200	19050225150	49950	49950	49950	49950	0
71	20240216	200100	19050225150	49950	49950	49950	49950	0
72	20240216	200000	19050225150	49950	49950	49950	49950	0
73	20240216	195900	19050225150	49950	49950	49950	49950	0
74	20240216	195800	19050225150	49950	49950	49950	49950	0
75	20240216	195700	19050225150	49950	49950	49950	49950	0
76	20240216	195600	19050225150	49950	49950	49950	49950	0
77	20240216	195500	19050225150	49950	49950	49950	49950	0
78	20240216	195400	19050225150	49950	49950	49950	49950	0
79	20240216	195300	19050225150	49950	49950	49950	49950	0
80	20240216	195200	19050225150	49950	49950	49950	49950	0
81	20240216	195100	19050225150	49950	49950	49950	49950	0
82	20240216	195000	19050225150	49950	49950	49950	49950	0
83	20240216	194900	19050225150	49950	49950	49950	49950	0
84	20240216	194800	19050225150	49950	49950	49950	49950	0
85	20240216	194700	19050225150	49950	49950	49950	49950	0
86	20240216	194600	19050225150	49950	49950	49950	49950	0
87	20240216	194500	19050225150	49950	49950	49950	49950	0
88	20240216	194400	19050225150	49950	49950	49950	49950	0
89	20240216	194300	19050225150	49950	49950	49950	49950	0
90	20240216	194200	19050225150	49950	49950	49950	49950	0
91	20240216	194100	19050225150	49950	49950	49950	49950	0
92	20240216	194000	19050225150	49950	49950	49950	49950	3029
93	20240216	193900	19050225150	49950	49950	49950	49950	0
94	20240216	193800	19050225150	49950	49950	49950	49950	0
95	20240216	193700	19050225150	49950	49950	49950	49950	0
96	20240216	193600	19050225150	49950	49950	49950	49950	0
97	20240216	193500	19050225150	49950	49950	49950	49950	0
98	20240216	193400	19050225150	49950	49950	49950	49950	0
99	20240216	193300	19050225150	49950	49950	49950	49950	0
100	20240216	193200	19050225150	49950	49950	49950	49950	0
101	20240216	193100	19050225150	49950	49950	49950	49950	0
102	20240216	193000	19050225150	49950	49950	49950	49950	0
103	20240216	192900	19050225150	49950	49950	49950	49950	0
104	20240216	192800	19050225150	49950	49950	49950	49950	0
105	20240216	192700	19050225150	49950	49950	49950	49950	0
106	20240216	192600	19050225150	49950	49950	49950	49950	0
107	20240216	192500	19050225150	49950	49950	49950	49950	0
108	20240216	192400	19050225150	49950	49950	49950	49950	0
109	20240216	192300	19050225150	49950	49950	49950	49950	0
110	20240216	192200	19050225150	49950	49950	49950	49950	0
111	20240216	192100	19050225150	49950	49950	49950	49950	0
112	20240216	192000	19050225150	49950	49950	49950	49950	0
113	20240216	191900	19050225150	49950	49950	49950	49950	0
114	20240216	191800	19050225150	49950	49950	49950	49950	0
115	20240216	191700	19050225150	49950	49950	49950	49950	0
116	20240216	191600	19050225150	49950	49950	49950	49950	0
117	20240216	191500	19050225150	49950	49950	49950	49950	0
118	20240216	191400	19050225150	49950	49950	49950	49950	0
119	20240216	191300	19050225150	49950	49950	49950	49950	0
120	20240216	191200	19050225150	49950	49950	49950	49950	0
121	20240216	191100	19050225150	49950	49950	49950	49950	0
122	20240216	191000	19050225150	49950	49950	49950	49950	3029
123	20240216	190900	19050225150	49950	49950	49950	49950	0
124	20240216	190800	19050225150	49950	49950	49950	49950	0
125	20240216	190700	19050225150	49950	49950	49950	49950	0
126	20240216	190600	19050225150	49950	49950	49950	49950	0
127	20240216	190500	19050225150	49950	49950	49950	49950	0
128	20240216	190400	19050225150	49950	49950	49950	49950	0
129	20240216	190300	19050225150	49950	49950	49950	49950	0
130	20240216	190200	19050225150	49950	49950	49950	49950	0
131	20240216	190100	19050225150	49950	49950	49950	49950	0
132	20240216	190000	19050225150	49950	49950	49950	49950	0
133	20240216	185900	19050225150	49950	49950	49950	49950	0
134	20240216	185800	19050225150	49950	49950	49950	49950	0
135	20240216	185700	19050225150	49950	49950	49950	49950	0
136	20240216	185600	19050225150	49950	49950	49950	49950	0
137	20240216	185500	19050225150	49950	49950	49950	49950	0
138	20240216	185400	19050225150	49950	49950	49950	49950	0
139	20240216	185300	19050225150	49950	49950	49950	49950	0
140	20240216	185200	19050225150	49950	49950	49950	49950	0
141	20240216	185100	19050225150	49950	49950	49950	49950	0
142	20240216	185000	19050225150	49950	49950	49950	49950	0
143	20240216	184900	19050225150	49950	49950	49950	49950	0
144	20240216	184800	19050225150	49950	49950	49950	49950	0
145	20240216	184700	19050225150	49950	49950	49950	49950	0
146	20240216	184600	19050225150	49950	49950	49950	49950	0
147	20240216	184500	19050225150	49950	49950	49950	49950	0
148	20240216	184400	19050225150	49950	49950	49950	49950	0
149	20240216	184300	19050225150	49950	49950	49950	49950	0
150	20240216	184200	19050225150	49950	49950	49950	49950	0
151	20240216	184100	19050225150	49950	49950	49950	49950	0
152	20240216	184000	19050225150	49950	49950	49950	49950	3029
153	20240216	183900	19050225150	49950	49950	49950	49950	0
154	20240216	183800	19050225150	49950	49950	49950	49950	0
155	20240216	183700	19050225150	49950	49950	49950	49950	0
156	20240216	183600	19050225150	49950	49950	49950	49950	0
157	20240216	183500	19050225150	49950	49950	49950	49950	0
158	20240216	183400	19050225150	49950	49950	49950	49950	0
159	20240216	183300	19050225150	49950	49950	49950	49950	0
160	20240216	183200	19050225150	49950	49950	49950	49950	0
161	20240216	183100	19050225150	49950	49950	49950	49950	0
162	20240216	183000	19050225150	49950	49950	49950	49950	0
163	20240216	182900	19050225150	49950	49950	49950	49950	0
164	20240216	182800	19050225150	49950	49950	49950	49950	0
165	20240216	182700	19050225150	49950	49950	49950	49950	0
166	20240216	182600	19050225150	49950	49950	49950	49950	0
167	20240216	182500	19050225150	49950	49950	49950	49950	0
168	20240216	182400	19050225150	49950	49950	49950	49950	0
169	20240216	182300	19050225150	49950	49950	49950	49950	0
170	20240216	182200	19050225150	49950	49950	49950	49950	0
171	20240216	182100	19050225150	49950	49950	49950	49950	0
172	20240216	182000	19050225150	49950	49950	49950	49950	0
173	20240216	181900	19050225150	49950	49950	49950	49950	0
174	20240216	181800	19050225150	49950	49950	49950	49950	0
175	20240216	181700	19050225150	49950	49950	49950	49950	0
176	20240216	181600	19050225150	49950	49950	49950	49950	0
177	20240216	181500	19050225150	49950	49950	49950	49950	0
178	20240216	181400	19050225150	49950	49950	49950	49950	0
179	20240216	181300	19050225150	49950	49950	49950	49950	0
180	20240216	181200	19050225150	49950	49950	49950	49950	0
181	20240216	181100	19050225150	49950	49950	49950	49950	0
182	20240216	181000	19050225150	49950	49950	49950	49950	3029
183	20240216	180900	19050225150	49950	49950	49950	49950	0
184	20240216	180800	19050225150	49950	49950	49950	49950	0
185	20240216	180700	19050225150	49950	49950	49950	49950	0
186	20240216	180600	19050225150	49950	49950	49950	49950	0
187	20240216	180500	19050225150	49950	49950	49950	49950	0
188	20240216	180400	19050225150	49950	49950	49950	49950	0
189	20240216	180300	19050225150	49950	49950	49950	49950	0
190	20240216	180200	19050225150	49950	49950	49950	49950	0
191	20240216	180100	19050225150	49950	49950	49950	49950	0
192	20240216	180000	19050225150	49950	49950	49950	49950	0
193	20240216	175900	19050225150	49950	49950	49950	49950	0
194	20240216	175800	19050225150	49950	49950	49950	49950	0
195	20240216	175700	19050225150	49950	49950	49950	49950	0
196	20240216	175600	19050225150	49950	49950	49950	49950	0
197	20240216	175500	19050225150	49950	49950	49950	49950	0
198	20240216	175400	19050225150	49950	49950	49950	49950	0
199	20240216	175300	19050225150	49950	49950	49950	49950	0
200	20240216	175200	19050225150	49950	49950	49950	49950	0
201	20240216	175100	19050225150	49950	49950	49950	49950	0
202	20240216	175000	19050225150	49950	49950	49950	49950	0
203	20240216	174900	19050225150	49950	49950	49950	49950	0
204	20240216	174800	19050225150	49950	49950	49950	49950	0
205	20240216	174700	19050225150	49950	49950	49950	49950	0
206	20240216	174600	19050225150	49950	49950	49950	49950	0
207	20240216	174500	19050225150	49950	49950	49950	49950	0
208	20240216	174400	19050225150	49950	49950	49950	49950	0
209	20240216	174300	19050225150	49950	49950	49950	49950	0
210	20240216	174200	19050225150	49950	49950	49950	49950	0
211	20240216	174100	19050225150	49950	49950	49950	49950	0
212	20240216	174000	19050225150	49950	49950	49950	49950	3029
213	20240216	173900	19050225150	49950	49950	49950	49950	0
214	20240216	173800	19050225150	49950	49950	49950	49950	0
215	20240216	173700	19050225150	49950	49950	49950	49950	0
216	20240216	173600	19050225150	49950	49950	49950	49950	0
217	20240216	173500	19050225150	49950	49950	49950	49950	0
218	20240216	173400	19050225150	49950	49950	49950	49950	0
219	20240216	173300	19050225150	49950	49950	49950	49950	0
220	20240216	173200	19050225150	49950	49950	49950	49950	0
221	20240216	173100	19050225150	49950	49950	49950	49950	0
222	20240216	173000	19050225150	49950	49950	49950	49950	0
223	20240216	172900	19050225150	49950	49950	49950	49950	0
224	20240216	172800	19050225150	49950	49950	49950	49950	0
225	20240216	172700	19050225150	49950	49950	49950	49950	0
226	20240216	172600	19050225150	49950	49950	49950	49950	0
227	20240216	172500	19050225150	49950	49950	49950	49950	0
228	20240216	172400	19050225150	49950	49950	49950	49950	0
229	20240216	172300	19050225150	49950	49950	49950	49950	0
230	20240216	172200	19050225150	49950	49950	49950	49950	0
231	20240216	172100	19050225150	49950	49950	49950	49950	0
232	20240216	172000	19050225150	49950	49950	49950	49950	0
233	20240216	171900	19050225150	49950	49950	49950	49950	0
234	20240216	171800	19050225150	49950	49950	49950	49950	0
235	20240216	171700	19050225150	49950	49950	49950	49950	0
236	20240216	171600	19050225150	49950	49950	49950	49950	0
237	20240216	171500	19050225150	49950	49950	49950	49950	0
238	20240216	171400	19050225150	49950	49950	49950	49950	0
239	20240216	171300	19050225150	49950	49950	49950	49950	0
240	20240216	171200	19050225150	49950	49950	49950	49950	0
241	20240216	171100	19050225150	49950	49950	49950	49950	0
242	20240216	171000	19050225150	49950	49950	49950	49950	3029
243	20240216	170900	19050225150	49950	49950	49950	49950	0
244	20240216	170800	19050225150	49950	49950	49950	49950	0
245	20240216	170700	19050225150	49950	49950	49950	49950	0
246	20240216	170600	19050225150	49950	49950	49950	49950	0
247	20240216	170500	19050225150	49950	49950	49950	49950	0
248	20240216	170400	19050225150	49950	49950	49950	49950	0
249	20240216	170300	19050225150	49950	49950	49950	49950	0
250	20240216	170200	19050225150	49950	49950	49950	49950	0
251	20240216	170100	19050225150	49950	49950	49950	49950	0
252	20240216	170000	19050225150	49950	49950	49950	49950	0
253	20240216	165900	19050225150	49950	49950	49950	49950	0
254	20240216	165800	19050225150	49950	49950	49950	49950	0
255	20240216	165700	19050225150	49950	49950	49950	49950	0
256	20240216	165600	19050225150	49950	49950	49950	49950	0
257	20240216	165500	19050225150	49950	49950	49950	49950	0
258	20240216	165400	19050225150	49950	49950	49950	49950	0
259	20240216	165300	19050225150	49950	49950	49950	49950	0
260	20240216	165200	19050225150	49950	49950	49950	49950	0
261	20240216	165100	19050225150	49950	49950	49950	49950	0
262	20240216	165000	19050225150	49950	49950	49950	49950	0
263	20240216	164900	19050225150	49950	49950	49950	49950	0
264	20240216	164800	19050225150	49950	49950	49950	49950	0
265	20240216	164700	19050225150	49950	49950	49950	49950	0
266	20240216	164600	19050225150	49950	49950	49950	49950	0
267	20240216	164500	19050225150	49950	49950	49950	49950	0
268	20240216	164400	19050225150	49950	49950	49950	49950	0
269	20240216	164300	19050225150	49950	49950	49950	49950	0
270	20240216	164200	19050225150	49950	49950	49950	49950	0
271	20240216	164100	19050225150	49950	49950	49950	49950	0
272	20240216	164000	19050225150	49950	49950	49950	49950	3029
273	20240216	163900	19050225150	49950	49950	49950	49950	0
274	20240216	163800	19050225150	49950	49950	49950	49950	0
275	20240216	163700	19050225150	49950	49950	49950	49950	0
276	20240216	163600	19050225150	49950	49950	49950	49950	0
277	20240216	163500	19050225150	49950	49950	49950	49950	0
278	20240216	163400	19050225150	49950	49950	49950	49950	0
279	20240216	163300	19050225150	49950	49950	49950	49950	0
280	20240216	163200	19050225150	49950	49950	49950	49950	0
281	20240216	163100	19050225150	49950	49950	49950	49950	0
282	20240216	163000	19050225150	49950	49950	49950	49950	0
283	20240216	162900	19050225150	49950	49950	49950	49950	0
284	20240216	162800	19050225150	49950	49950	49950	49950	0
285	20240216	162700	19050225150	49950	49950	49950	49950	0
286	20240216	162600	19050225150	49950	49950	49950	49950	0
287	20240216	162500	19050225150	49950	49950	49950	49950	0
288	20240216	162400	19050225150	49950	49950	49950	49950	0
289	20240216	162300	19050225150	49950	49950	49950	49950	0
290	20240216	162200	19050225150	49950	49950	49950	49950	0
291	20240216	162100	19050225150	49950	49950	49950	49950	0
292	20240216	162000	19050225150	49950	49950	49950	49950	0
293	20240216	161900	19050225150	49950	49950	49950	49950	0
294	20240216	161800	19050225150	49950	49950	49950	49950	0
295	20240216	161700	19050225150	49950	49950	49950	49950	0
296	20240216	161600	19050225150	49950	49950	49950	49950	0
297	20240216	161500	19050225150	49950	49950	49950	49950	0
298	20240216	161400	19050225150	49950	49950	49950	49950	0
299	20240216	161300	19050225150	49950	49950	49950	49950	0
300	20240216	161200	19050225150	49950	49950	49950	49950	0
301	20240216	161100	19050225150	49950	49950	49950	49950	0
302	20240216	161000	19050225150	49950	49950	49950	49950	3029
303	20240216	160900	19050225150	49950	49950	49950	49950	0
304	20240216	160800	19050225150	49950	49950	49950	49950	0
305	20240216	160700	19050225150	49950	49950	49950	49950	0
306	20240216	160600	19050225150	49950	49950	49950	49950	0
307	20240216	160500	19050225150	49950	49950	49950	49950	0
308	20240216	160400	19050225150	49950	49950	49950	49950	0
309	20240216	160300	19050225150	49950	49950	49950	49950	0
310	20240216	160200	19050225150	49950	49950	49950	49950	0
311	20240216	160100	19050225150	49950	49950	49950	49950	0
312	20240216	160000	19050225150	49950	49950	49950	49950	0
313	20240216	155900	19050225150	49950	49950	49950	49950	0
314	20240216	155800	19050225150	49950	49950	49950	49950	0
315	20240216	155700	19050225150	49950	49950	49950	49950	0
316	20240216	155600	19050225150	49950	49950	49950	49950	0
317	20240216	155500	19050225150	49950	49950	49950	49950	0
318	20240216	155400	19050225150	49950	49950	49950	49950	0
319	20240216	155300	19050225150	49950	49950	49950	49950	0
320	20240216	155200	19050225150	49950	49950	49950	49950	0
321	20240216	155100	19050225150	49950	49950	49950	49950	0
322	20240216	155000	19050225150	49950	49950	49950	49950	0
323	20240216	154900	19050225150	49950	49950	49950	49950	0
324	20240216	154800	19050225150	49950	49950	49950	49950	0
325	20240216	154700	19050225150	49950	49950	49950	49950	0
326	20240216	154600	19050225150	49950	49950	49950	49950	0
327	20240216	154500	19050225150	49950	49950	49950	49950	0
328	20240216	154400	19050225150	49950	49950	49950	49950	0
329	20240216	154300	19050225150	49950	49950	49950	49950	0
330	20240216	154200	19050225150	49950	49950	49950	49950	0
331	20240216	154100	19050225150	49950	49950	49950	49950	0
332	20240216	154000	19050225150	49950	49950	49950	49950	3029
333	20240216	153900	19050225150	49950	49950	49950	49950	0
334	20240216	153800	19050225150	49950	49950	49950	49950	0
335	20240216	153700	19050225150	49950	49950	49950	49950	0
336	20240216	153600	19050225150	49950	49950	49950	49950	0
337	20240216	153500	19050225150	49950	49950	49950	49950	0
338	20240216	153400	19050225150	49950	49950	49950	49950	0
339	20240216	153300	19050225150	49950	49950	49950	49950	0
340	20240216	153200	19050225150	49950	49950	49950	49950	0
341	20240216	153100	19050225150	49950	49950	49950	49950	0
342	20240216	153000	19050225150	49950	49950	49950	49950	3029
343	20240216	152900	18898926600	49800	49800	49800	49800	0
344	20240216	152800	18898926600	49800	49800	49800	49800	0
345	20240216	152700	18898926600	49800	49800	49800	49800	0
346	20240216	152600	18898926600	49800	49800	49800	49800	0
347	20240216	152500	18898926600	49800	49800	49800	49800	0
348	20240216	152400	18898926600	49800	49800	49800	49800	0
349	20240216	152300	18898926600	49800	49800	49800	49800	0
350	20240216	152200	18898926600	49800	49800	49800	49800	0
351	20240216	152100	18898926600	49800	49800	49800	49800	0
352	20240216	152000	18898926600	49800	49800	49800	49800	0
353	20240216	151900	18898926600	49800	49900	49950	49800	814
354	20240216	151800	18858307250	49900	49950	49950	49800	1004
355	20240216	151700	18808226800	49900	49900	50000	49850	1472
356	20240216	151600	18734729300	49900	49800	49900	49750	59
357	20240216	151500	18731791900	49800	49800	49900	49750	1808
358	20240216	151400	18641615200	49800	49800	49900	49750	1760
359	20240216	151300	18553862400	49900	49900	49900	49800	121
360	20240216	151200	18547830900	49900	49900	49900	49800	421
361	20240216	151100	18526850050	49900	49900	49900	49900	252
362	20240216	151000	18514275250	49900	49900	49950	49850	145
363	20240216	150900	18507036400	49950	49850	49950	49850	590
364	20240216	150800	18477621950	49800	49850	49850	49800	89
365	20240216	150700	18473186700	49800	49850	49850	49800	265
366	20240216	150600	18459977700	49900	49800	49900	49750	606
367	20240216	150500	18429811750	49750	49850	49850	49750	542
368	20240216	150400	18402814050	49950	49750	49950	49700	1072
369	20240216	150300	18349381300	49700	49800	49800	49700	1344
370	20240216	150200	18282527500	49850	49850	49950	49850	69
371	20240216	150100	18279085700	49850	50000	50000	49800	120
372	20240216	150000	18273100000	50000	49750	50000	49750	783
373	20240216	145900	18234123950	49800	49850	50000	49800	148
374	20240216	145800	18226748150	49900	50000	50000	49850	990
375	20240216	145700	18177346450	50000	50000	50100	49950	229
376	20240216	145600	18165877500	50000	50000	50000	49950	196
377	20240216	145500	18156080650	49950	49950	50000	49950	2312
378	20240216	145400	18040574450	50000	49950	50000	49950	283
379	20240216	145300	18026426000	50000	49950	50000	49950	427
380	20240216	145200	18005083650	50000	50000	50000	49950	219
381	20240216	145100	17994133800	50000	50000	50000	49950	283
382	20240216	145000	17979983900	49950	49950	50000	49950	410
383	20240216	144900	17959504300	49950	49850	49950	49850	192
384	20240216	144800	17949925050	49850	49950	49950	49850	398
385	20240216	144700	17930064200	49950	50000	50000	49900	155
386	20240216	144600	17922321200	49950	49900	49950	49900	486
387	20240216	144500	17898050100	49850	49850	49900	49850	121
388	20240216	144400	17892016700	49850	49750	49850	49750	374
389	20240216	144300	17873393950	49750	49800	49800	49700	843
390	20240216	144200	17831458700	49800	49750	49850	49750	1183
391	20240216	144100	17772546650	49750	49850	49900	49750	3745
392	20240216	144000	17586102600	49800	49850	49850	49800	444
393	20240216	143900	17563971400	49800	49900	49900	49800	514
394	20240216	143800	17538348800	49850	49850	49950	49850	489
395	20240216	143700	17513953500	49850	49900	49950	49850	270
396	20240216	143600	17500483600	49850	49900	49950	49850	1525
397	20240216	143500	17424414350	49950	50000	50000	49950	895
398	20240216	143400	17379704950	50000	50100	50100	50000	445
399	20240216	143300	17357451150	50100	50100	50100	50000	320
400	20240216	143200	17341437250	50100	50000	50100	50000	92
401	20240216	143100	17336832550	50100	50100	50100	50000	64
402	20240216	143000	17333631250	50100	50000	50100	50000	280
403	20240216	142900	17319624150	50100	50100	50100	50100	107
404	20240216	142800	17314263450	50100	50000	50100	50000	83
405	20240216	142700	17310111650	50000	50000	50100	50000	194
406	20240216	142600	17300397950	50000	50000	50100	49950	362
407	20240216	142500	17282296650	50000	50000	50000	50000	147
408	20240216	142400	17274946650	50100	50000	50100	50000	181
409	20240216	142300	17265893850	50000	49900	50100	49900	843
410	20240216	142200	17223757100	49900	49950	50000	49900	184
411	20240216	142100	17214567700	49950	49950	50000	49950	130
412	20240216	142000	17208071350	50000	50000	50000	49950	19
413	20240216	141900	17207121700	49950	49950	49950	49900	91
414	20240216	141800	17202576700	49950	50100	50100	49950	10
415	20240216	141700	17202076900	49900	49950	50100	49900	455
416	20240216	141600	17179340000	49950	50000	50000	49950	404
417	20240216	141500	17159140550	50000	49900	50000	49850	423
418	20240216	141400	17138037750	49900	49900	49950	49900	155
419	20240216	141300	17130301000	49950	49900	49950	49850	73
420	20240216	141200	17126657900	49900	49850	49900	49800	573
421	20240216	141100	17098086400	49900	49950	49950	49900	177
422	20240216	141000	17089253700	49900	49950	50000	49900	359
423	20240216	140900	17071313100	50000	49950	50000	49900	406
424	20240216	140800	17051023700	49950	49950	50000	49900	354
425	20240216	140700	17033339000	49900	49850	49950	49800	1125
426	20240216	140600	16977227650	49900	49950	49950	49800	824
427	20240216	140500	16936113600	49950	50100	50100	49950	800
428	20240216	140400	16896119750	50100	50000	50100	50000	249
429	20240216	140300	16883667350	50000	50000	50100	49950	1171
430	20240216	140200	16825142250	50100	50000	50100	50000	93
431	20240216	140100	16820490250	50000	50000	50100	50000	156
432	20240216	140000	16812687650	50200	50200	50200	50000	1838
433	20240216	135900	16720674350	50100	50200	50200	50100	143
434	20240216	135800	16713500650	50200	50100	50200	50100	106
435	20240216	135700	16708183950	50200	50100	50200	50100	203
436	20240216	135600	16698001350	50100	50100	50200	50100	142
437	20240216	135500	16690880150	50100	50200	50200	50000	619
438	20240216	135400	16659892250	50000	50300	50300	50000	1303
439	20240216	135300	16594573250	50300	50300	50300	50200	1085
440	20240216	135200	16539998350	50300	50200	50300	50200	1225
441	20240216	135100	16478468850	50200	50100	50200	50100	347
442	20240216	135000	16461059050	50200	50200	50200	50100	225
443	20240216	134900	16449768650	50200	50100	50200	50100	349
444	20240216	134800	16432265250	50200	50000	50200	50000	1006
445	20240216	134700	16381862950	50100	50000	50100	50000	282
446	20240216	134600	16367742650	50000	50100	50100	50000	121
447	20240216	134500	16361688350	50100	50000	50100	50000	337
448	20240216	134400	16344821250	50000	50100	50100	49950	512
449	20240216	134300	16319221650	50100	49900	50100	49900	227
450	20240216	134200	16307876850	49900	50100	50100	49900	1760
451	20240216	134100	16219866650	50100	49950	50100	49900	3469
452	20240216	134000	16046477850	49950	49800	49950	49800	1644
453	20240216	133900	15964450400	49850	49750	49850	49750	722
454	20240216	133800	15928487100	49750	49750	49750	49700	167
455	20240216	133700	15920179550	49750	49650	49750	49650	197
456	20240216	133600	15910386900	49650	49650	49700	49650	98
457	20240216	133500	15905517200	49700	49600	49700	49600	214
458	20240216	133400	15894891600	49600	49600	49650	49600	204
459	20240216	133300	15884770800	49550	49600	49600	49500	773
460	20240216	133200	15846441300	49650	49600	49650	49600	967
461	20240216	133100	15798431450	49600	49550	49650	49550	153
462	20240216	133000	15790840100	49550	49600	49650	49550	419
463	20240216	132900	15770062750	49650	49600	49650	49600	125
464	20240216	132800	15763861650	49650	49600	49650	49600	174
465	20240216	132700	15755230850	49550	49600	49650	49550	787
466	20240216	132600	15716203600	49600	49650	49650	49600	22
467	20240216	132500	15715112100	49650	49550	49650	49550	661
468	20240216	132400	15682322550	49600	49700	49750	49600	897
469	20240216	132300	15637796150	49750	49800	49850	49750	903
470	20240216	132200	15592851000	49850	49850	49950	49850	486
471	20240216	132100	15568608700	49850	49850	49900	49750	1134
472	20240216	132000	15512082000	49850	49750	49850	49750	755
473	20240216	131900	15474487700	49700	49650	49750	49650	240
474	20240216	131800	15462553800	49650	49700	49700	49600	539
475	20240216	131700	15435787250	49650	49600	49650	49600	207
476	20240216	131600	15425512050	49700	49750	49750	49550	844
477	20240216	131500	15383649300	49700	49650	49750	49650	106
478	20240216	131400	15378380850	49650	49600	49650	49600	472
479	20240216	131300	15354951700	49600	49550	49650	49550	390
480	20240216	131200	15335616150	49550	49550	49600	49450	1140
481	20240216	131100	15279168550	49600	49550	49600	49550	326
482	20240216	131000	15263014000	49600	49600	49650	49550	496
483	20240216	130900	15238409250	49650	49500	49650	49500	1466
484	20240216	130800	15165724200	49500	49550	49600	49500	542
485	20240216	130700	15138874700	49500	49450	49550	49450	1106
486	20240216	130600	15084136450	49450	49500	49500	49450	227
487	20240216	130500	15072900150	49450	49450	49500	49400	533
488	20240216	130400	15046546650	49450	49500	49550	49450	597
489	20240216	130300	15017002900	49450	49550	49600	49450	368
490	20240216	130200	14998772300	49550	49450	49550	49450	892
491	20240216	130100	14954598200	49500	49400	49500	49300	773
492	20240216	130000	14916418000	49400	49350	49500	49350	829
493	20240216	125900	14875451950	49350	49650	49650	49300	2870
494	20240216	125800	14733442750	49700	49750	49750	49700	376
495	20240216	125700	14714754150	49750	49750	49800	49750	268
496	20240216	125600	14701420300	49750	49650	49750	49650	335
497	20240216	125500	14684769850	49650	49700	49750	49600	626
498	20240216	125400	14653679900	49550	49650	49650	49550	978
499	20240216	125300	14605165100	49700	49600	49750	49600	1516
500	20240216	125200	14529835900	49600	49800	49850	49400	4287
501	20240216	125100	14316854400	49800	50000	50000	49700	3855
502	20240216	125000	14124751850	49900	50000	50200	49900	4111
503	20240216	124900	13919330200	50000	50200	50200	50000	1342
504	20240216	124800	13852097200	50100	50100	50200	50100	1174
505	20240216	124700	13793246900	50100	50200	50200	50000	1595
506	20240216	124600	13713400300	50200	50200	50200	50100	441
507	20240216	124500	13691293400	50200	50000	50200	50000	1344
508	20240216	124400	13624015400	50000	50100	50300	50000	2183
509	20240216	124300	13514566900	50000	50400	50400	49950	2645
510	20240216	124200	13381693750	50400	50400	50400	50300	1539
511	20240216	124100	13304218050	50400	50200	50400	50200	1696
512	20240216	124000	13218851450	50200	49900	50300	49900	1224
513	20240216	123900	13157518500	49950	50200	50300	49950	2252
514	20240216	123800	13044543350	50200	50300	50400	50200	1917
515	20240216	123700	12948125250	50300	50200	50400	50100	2925
516	20240216	123600	12801189950	50300	49900	50300	49500	19207
517	20240216	123500	11840919350	49900	49850	49950	49850	6615
518	20240216	123400	11510840750	49850	49850	49850	49750	752
519	20240216	123300	11473358400	49800	49650	49850	49600	1761
520	20240216	123200	11385802850	49650	49800	49800	49650	1682
521	20240216	123100	11302130450	49800	49850	49850	49800	659
522	20240216	123000	11269305700	49850	49800	49850	49800	176
523	20240216	122900	11260535900	49800	49800	49850	49800	398
524	20240216	122800	11240712600	49850	49850	49850	49850	76
525	20240216	122700	11236924000	49800	49800	49850	49800	391
526	20240216	122600	11217450250	49800	49800	49850	49800	206
527	20240216	122500	11207185750	49800	49850	49850	49800	699
528	20240216	122400	11172345200	49850	49800	49850	49800	401
529	20240216	122300	11152369600	49800	49800	49850	49750	2590
530	20240216	122200	11023380900	49800	49750	49800	49700	1104
531	20240216	122100	10968458250	49750	49600	49750	49600	1243
532	20240216	122000	10906699950	49600	49600	49650	49600	270
533	20240216	121900	10893299050	49600	49650	49650	49600	299
534	20240216	121800	10878454700	49650	49650	49650	49600	95
535	20240216	121700	10873740800	49650	49550	49700	49550	3115
536	20240216	121600	10719096150	49550	49450	49600	49450	1267
537	20240216	121500	10656389000	49450	49350	49500	49350	786
538	20240216	121400	10617534250	49350	49400	49450	49350	165
539	20240216	121300	10609380600	49400	49300	49400	49250	501
540	20240216	121200	10584668750	49250	49300	49350	49150	1005
541	20240216	121100	10535178150	49350	49450	49500	49300	667
542	20240216	121000	10502242050	49450	49600	49650	49400	2777
543	20240216	120900	10364693900	49600	49600	49650	49600	281
544	20240216	120800	10350751850	49650	49600	49650	49600	277
545	20240216	120700	10337001850	49600	49650	49700	49600	817
546	20240216	120600	10296416900	49700	49600	49700	49550	1923
547	20240216	120500	10200944350	49600	49600	49650	49550	2000
548	20240216	120400	10101761200	49650	49650	49650	49600	166
549	20240216	120300	10093519600	49650	49650	49650	49600	206
550	20240216	120200	10083292450	49650	49650	49650	49600	210
551	20240216	120100	10072875200	49600	49600	49650	49600	473
552	20240216	120000	10049413800	49600	49550	49600	49550	501
553	20240216	115900	10024585050	49600	49650	49700	49500	547
554	20240216	115800	9997462850	49650	49450	49750	49450	6803
555	20240216	115700	9660245200	49500	49500	49500	49450	1421
556	20240216	115600	9589920950	49450	49450	49500	49450	2381
557	20240216	115500	9472165150	49450	49350	49450	49300	4308
558	20240216	115400	9259320850	49350	49300	49400	49300	3857
559	20240216	115300	9068993650	49300	49200	49300	49200	205
560	20240216	115200	9058890700	49250	49250	49300	49200	744
561	20240216	115100	9022269200	49250	49350	49350	49200	808
562	20240216	115000	8982426800	49350	49250	49350	49200	749
563	20240216	114900	8945513800	49300	49300	49300	49200	594
564	20240216	114800	8916251800	49300	49300	49350	49150	1569
565	20240216	114700	8839011750	49300	49300	49350	49300	1753
566	20240216	114600	8752558650	49350	49350	49350	49300	742
567	20240216	114500	8715966400	49350	49300	49350	49300	1371
568	20240216	114400	8648362400	49300	49300	49300	49250	2432
569	20240216	114300	8528496700	49300	49250	49300	49200	2879
570	20240216	114200	8386660950	49200	49000	49300	49000	10682
571	20240216	114100	7861410250	49100	49000	49100	48950	3961
572	20240216	114000	7667139000	49000	49000	49000	48900	298
573	20240216	113900	7652548650	48900	48950	48950	48900	303
574	20240216	113800	7637719600	48950	49000	49000	48900	283
575	20240216	113700	7623871000	48950	48900	49050	48800	2079
576	20240216	113600	7522145850	48950	48950	49050	48900	5379
577	20240216	113500	7258578400	48950	48900	48950	48850	2937
578	20240216	113400	7114910650	48900	48850	48900	48850	471
579	20240216	113300	7091899950	48850	48800	48850	48750	494
580	20240216	113200	7067790250	48800	48700	48800	48700	592
581	20240216	113100	7038945100	48750	48700	48750	48700	49
582	20240216	113000	7036557650	48700	48800	48800	48650	379
583	20240216	112900	7018084600	48850	48800	48850	48800	553
584	20240216	112800	6991070650	48800	48650	48800	48650	1115
585	20240216	112700	6936768950	48650	48700	48700	48650	1056
586	20240216	112600	6885353500	48700	48750	48800	48700	205
587	20240216	112500	6875361450	48800	48750	48850	48750	821
588	20240216	112400	6835312900	48700	48500	48750	48500	1048
589	20240216	112300	6784317750	48500	48750	48750	48450	2055
590	20240216	112200	6684473350	48700	48800	48800	48700	691
591	20240216	112100	6650782100	48900	48900	48950	48800	1047
592	20240216	112000	6599610350	48900	48850	48900	48850	924
593	20240216	111900	6554428400	48900	48950	48950	48800	541
594	20240216	111800	6527985550	48950	48850	49000	48850	1209
595	20240216	111700	6468828150	48900	49000	49000	48800	1048
596	20240216	111600	6417588650	49000	48950	49000	48950	1010
597	20240216	111500	6368102600	49000	48650	49000	48650	10616
598	20240216	111400	5850563300	48650	48600	48650	48550	1324
599	20240216	111300	5786212450	48600	48600	48600	48550	490
600	20240216	111200	5762399900	48550	48600	48600	48550	1177
601	20240216	111100	5705218150	48600	48600	48600	48550	499
602	20240216	111000	5680968850	48550	48400	48600	48400	4976
603	20240216	110900	5439556150	48450	48500	48500	48400	542
604	20240216	110800	5413296800	48500	48300	48500	48300	4798
605	20240216	110700	5181245300	48300	48250	48300	48200	1115
606	20240216	110600	5127448800	48200	48200	48200	48150	583
607	20240216	110500	5099355750	48200	48200	48250	48200	1911
608	20240216	110400	5007242800	48200	48150	48200	48150	1294
609	20240216	110300	4944897150	48150	48100	48150	48100	5876
610	20240216	110200	4662245000	48100	48000	48100	48000	89
611	20240216	110100	4657968250	48000	48000	48050	48000	612
612	20240216	110000	4628568300	48050	48050	48050	48000	251
613	20240216	105900	4616508300	48000	48000	48050	48000	1017
614	20240216	105800	4567685900	48000	48050	48050	47950	493
615	20240216	105700	4544012500	48050	47900	48050	47850	5227
616	20240216	105600	4293169750	47850	47800	47900	47800	337
617	20240216	105500	4277037950	47800	47800	47800	47800	26
618	20240216	105400	4275795150	47800	47800	47800	47800	47
619	20240216	105300	4273548550	47800	47800	47800	47800	1
620	20240216	105200	4273500750	47800	47750	47800	47750	20
621	20240216	105100	4272545300	47750	47750	47750	47750	1
622	20240216	105000	4272497550	47800	47650	47800	47650	73
623	20240216	104900	4269012950	47650	47750	47750	47650	307
624	20240216	104800	4254353900	47750	47600	47750	47600	350
625	20240216	104700	4237664400	47600	47650	47650	47600	300
626	20240216	104600	4223370700	47800	47800	47800	47800	0
627	20240216	104500	4223370700	47800	47600	47800	47600	322
628	20240216	104400	4208013050	47650	47650	47700	47650	338
629	20240216	104300	4191906950	47650	47600	47700	47600	51
630	20240216	104200	4189477250	47600	47600	47650	47600	12
631	20240216	104100	4188905800	47650	47600	47650	47600	80
632	20240216	104000	4185096300	47600	47600	47600	47550	149
633	20240216	103900	4178004200	47550	47550	47550	47550	62
634	20240216	103800	4175056100	47550	47550	47550	47500	380
635	20240216	103700	4156987450	47600	47700	47700	47600	111
636	20240216	103600	4151703600	47750	47850	47850	47750	224
637	20240216	103500	4140999350	47850	47850	47850	47850	26
638	20240216	103400	4139755250	47850	47950	47950	47850	92
639	20240216	103300	4135347800	47950	47750	47950	47750	2537
640	20240216	103200	4013846450	47700	47650	47700	47650	390
641	20240216	103100	3995248350	47650	47650	47650	47650	5
642	20240216	103000	3995010100	47650	47550	47650	47550	642
643	20240216	102900	3964439000	47600	47600	47600	47600	11
644	20240216	102800	3963915400	47500	47600	47600	47500	310
645	20240216	102700	3949177500	47650	47650	47650	47550	507
646	20240216	102600	3925051050	47650	47600	47650	47550	432
647	20240216	102500	3904478050	47650	47650	47650	47650	131
648	20240216	102400	3898235900	47650	47600	47650	47600	51
649	20240216	102300	3895807750	47600	47650	47650	47600	68
650	20240216	102200	3892570200	47650	47700	47750	47650	117
651	20240216	102100	3886991650	47650	47800	47800	47650	6
652	20240216	102000	3886705000	47750	47550	47750	47550	798
653	20240216	101900	3848620350	47600	47600	47650	47600	487
654	20240216	101800	3825437400	47600	47600	47600	47600	84
655	20240216	101700	3821439000	47600	47650	47700	47600	544
656	20240216	101600	3795523800	47650	47650	47700	47650	109
657	20240216	101500	3790329650	47700	47650	47750	47650	118
658	20240216	101400	3784700950	47700	47800	47800	47700	387
659	20240216	101300	3766237400	47750	47750	47800	47750	141
660	20240216	101200	3759501750	47750	47750	47750	47700	117
661	20240216	101100	3753915250	47750	47700	47750	47700	140
662	20240216	101000	3747234550	47700	47850	47850	47700	447
663	20240216	100900	3725873400	47850	47800	47850	47800	137
664	20240216	100800	3719319300	47900	47900	48000	47850	841
665	20240216	100700	3679052350	48000	47950	48000	47900	406
666	20240216	100600	3659574950	48000	47950	48000	47850	906
667	20240216	100500	3616114400	47950	47700	47950	47600	1822
668	20240216	100400	3529047950	47700	48050	48050	47700	433
669	20240216	100300	3508320900	47900	47700	48050	47700	8512
670	20240216	100200	3100376200	47700	47650	47750	47650	1158
671	20240216	100100	3045147450	47550	47550	47650	47550	1096
672	20240216	100000	2992953250	47550	47450	47550	47450	224
673	20240216	095900	2982311050	47450	47600	47600	47450	1938
674	20240216	095800	2890145700	47600	47550	47600	47550	183
675	20240216	095700	2881441100	47500	47550	47550	47500	187
676	20240216	095600	2872551950	47550	47350	47600	47350	5905
677	20240216	095500	2592067850	47350	47450	47450	47350	325
678	20240216	095400	2576651500	47400	47300	47500	47300	3396
679	20240216	095300	2415589600	47300	46950	47300	46950	2147
680	20240216	095200	2314284650	47000	46950	47000	46900	296
681	20240216	095100	2300384200	47000	46950	47000	46950	518
682	20240216	095000	2276038600	47000	46900	47000	46900	199
683	20240216	094900	2266690550	46900	47050	47050	46900	261
684	20240216	094800	2254428950	47050	47250	47250	47050	876
685	20240216	094700	2213081300	47250	47200	47250	47150	454
686	20240216	094600	2191650950	47200	47100	47200	47100	332
687	20240216	094500	2175994550	47100	47100	47100	47100	533
688	20240216	094400	2150890250	47100	47100	47150	47100	995
689	20240216	094300	2104003950	47050	47000	47100	47000	7426
690	20240216	094200	1754879900	46950	46900	47000	46900	2358
691	20240216	094100	1644170600	46900	46900	47000	46900	1429
692	20240216	094000	1577075400	46950	46750	47000	46750	3681
693	20240216	093900	1404392800	46750	46700	46750	46700	858
694	20240216	093800	1364317150	46750	46550	46750	46550	1039
695	20240216	093700	1315853150	46550	46550	46550	46500	367
696	20240216	093600	1298784350	46550	46550	46550	46550	27
697	20240216	093500	1297527500	46450	46550	46600	46450	79
698	20240216	093400	1293854400	46450	46600	46600	46450	297
699	20240216	093300	1280024050	46400	46300	46400	46300	439
700	20240216	093200	1259683250	46300	46350	46350	46300	342
701	20240216	093100	1243841800	46400	46350	46500	46350	835
702	20240216	093000	1205040300	46350	46500	46500	46350	450
703	20240216	092900	1184138900	46500	46500	46500	46500	255
704	20240216	092800	1172281400	46500	46700	46700	46500	475
705	20240216	092700	1150155650	46700	46700	46700	46650	602
706	20240216	092600	1122050050	46750	46850	47000	46750	6666
707	20240216	092500	809066450	46850	46700	46850	46700	969
708	20240216	092400	763727100	46700	46550	46700	46500	1530
709	20240216	092300	692421900	46500	46550	46550	46500	290
710	20240216	092200	678934200	46550	46500	46550	46400	511
711	20240216	092100	655172250	46500	46500	46500	46450	495
712	20240216	092000	632177600	46500	46450	46500	46450	630
713	20240216	091900	602882900	46450	46400	46450	46400	227
714	20240216	091800	592347900	46500	46500	46500	46400	303
715	20240216	091700	578277400	46500	46400	46500	46300	59
716	20240216	091600	575539450	46400	46550	46550	46400	354
717	20240216	091500	559083450	46550	46350	46600	46350	3064
718	20240216	091400	416662200	46400	46500	46500	46350	336
719	20240216	091300	401055050	46500	46450	46500	46350	238
720	20240216	091200	389994850	46450	45950	46500	45950	4191
721	20240216	091100	195498550	46000	45950	46000	45950	25
722	20240216	091000	194349400	45900	45800	45900	45700	511
723	20240216	090900	170969550	45800	45900	45950	45800	151
724	20240216	090800	164043650	45900	45950	45950	45750	181
725	20240216	090700	155751300	45850	46000	46000	45850	207
726	20240216	090600	146246550	46000	46000	46000	45850	131
727	20240216	090500	140229650	46000	45750	46000	45750	1336
728	20240216	090400	78983700	45850	45700	46000	45700	1011
729	20240216	090300	32625850	45700	45700	45700	45700	12
730	20240216	090200	32077450	45800	45800	45800	45800	13
731	20240216	090100	31482050	45900	45550	45900	45550	67
732	20240216	090000	28410000	45550	46000	46000	45450	624