KissMeData/383930/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211900	3319387310	9690	9690	9690	9690	6618
3	20240215	211800	3319387310	9690	9690	9690	9690	0
4	20240215	211700	3319387310	9690	9690	9690	9690	0
5	20240215	211600	3319387310	9690	9690	9690	9690	0
6	20240215	211500	3319387310	9690	9690	9690	9690	0
7	20240215	211400	3319387310	9690	9690	9690	9690	0
8	20240215	211300	3319387310	9690	9690	9690	9690	0
9	20240215	211200	3319387310	9690	9690	9690	9690	0
10	20240215	211100	3319387310	9690	9690	9690	9690	0
11	20240215	211000	3319387310	9690	9690	9690	9690	0
12	20240215	210900	3319387310	9690	9690	9690	9690	0
13	20240215	210800	3319387310	9690	9690	9690	9690	0
14	20240215	210700	3319387310	9690	9690	9690	9690	0
15	20240215	210600	3319387310	9690	9690	9690	9690	0
16	20240215	210500	3319387310	9690	9690	9690	9690	0
17	20240215	210400	3319387310	9690	9690	9690	9690	0
18	20240215	210300	3319387310	9690	9690	9690	9690	0
19	20240215	210200	3319387310	9690	9690	9690	9690	0
20	20240215	210100	3319387310	9690	9690	9690	9690	0
21	20240215	210000	3319387310	9690	9690	9690	9690	0
22	20240215	205900	3319387310	9690	9690	9690	9690	0
23	20240215	205800	3319387310	9690	9690	9690	9690	0
24	20240215	205700	3319387310	9690	9690	9690	9690	0
25	20240215	205600	3319387310	9690	9690	9690	9690	0
26	20240215	205500	3319387310	9690	9690	9690	9690	0
27	20240215	205400	3319387310	9690	9690	9690	9690	0
28	20240215	205300	3319387310	9690	9690	9690	9690	0
29	20240215	205200	3319387310	9690	9690	9690	9690	0
30	20240215	205100	3319387310	9690	9690	9690	9690	0
31	20240215	205000	3319387310	9690	9690	9690	9690	0
32	20240215	204900	3319387310	9690	9690	9690	9690	6618
33	20240215	204800	3319387310	9690	9690	9690	9690	0
34	20240215	204700	3319387310	9690	9690	9690	9690	0
35	20240215	204600	3319387310	9690	9690	9690	9690	0
36	20240215	204500	3319387310	9690	9690	9690	9690	0
37	20240215	204400	3319387310	9690	9690	9690	9690	0
38	20240215	204300	3319387310	9690	9690	9690	9690	0
39	20240215	204200	3319387310	9690	9690	9690	9690	0
40	20240215	204100	3319387310	9690	9690	9690	9690	0
41	20240215	204000	3319387310	9690	9690	9690	9690	0
42	20240215	203900	3319387310	9690	9690	9690	9690	0
43	20240215	203800	3319387310	9690	9690	9690	9690	0
44	20240215	203700	3319387310	9690	9690	9690	9690	0
45	20240215	203600	3319387310	9690	9690	9690	9690	0
46	20240215	203500	3319387310	9690	9690	9690	9690	0
47	20240215	203400	3319387310	9690	9690	9690	9690	0
48	20240215	203300	3319387310	9690	9690	9690	9690	0
49	20240215	203200	3319387310	9690	9690	9690	9690	0
50	20240215	203100	3319387310	9690	9690	9690	9690	0
51	20240215	203000	3319387310	9690	9690	9690	9690	0
52	20240215	202900	3319387310	9690	9690	9690	9690	0
53	20240215	202800	3319387310	9690	9690	9690	9690	0
54	20240215	202700	3319387310	9690	9690	9690	9690	0
55	20240215	202600	3319387310	9690	9690	9690	9690	0
56	20240215	202500	3319387310	9690	9690	9690	9690	0
57	20240215	202400	3319387310	9690	9690	9690	9690	0
58	20240215	202300	3319387310	9690	9690	9690	9690	0
59	20240215	202200	3319387310	9690	9690	9690	9690	0
60	20240215	202100	3319387310	9690	9690	9690	9690	0
61	20240215	202000	3319387310	9690	9690	9690	9690	0
62	20240215	201900	3319387310	9690	9690	9690	9690	6618
63	20240215	201800	3319387310	9690	9690	9690	9690	0
64	20240215	201700	3319387310	9690	9690	9690	9690	0
65	20240215	201600	3319387310	9690	9690	9690	9690	0
66	20240215	201500	3319387310	9690	9690	9690	9690	0
67	20240215	201400	3319387310	9690	9690	9690	9690	0
68	20240215	201300	3319387310	9690	9690	9690	9690	0
69	20240215	201200	3319387310	9690	9690	9690	9690	0
70	20240215	201100	3319387310	9690	9690	9690	9690	0
71	20240215	201000	3319387310	9690	9690	9690	9690	0
72	20240215	200900	3319387310	9690	9690	9690	9690	0
73	20240215	200800	3319387310	9690	9690	9690	9690	0
74	20240215	200700	3319387310	9690	9690	9690	9690	0
75	20240215	200600	3319387310	9690	9690	9690	9690	0
76	20240215	200500	3319387310	9690	9690	9690	9690	0
77	20240215	200400	3319387310	9690	9690	9690	9690	0
78	20240215	200300	3319387310	9690	9690	9690	9690	0
79	20240215	200200	3319387310	9690	9690	9690	9690	0
80	20240215	200100	3319387310	9690	9690	9690	9690	0
81	20240215	200000	3319387310	9690	9690	9690	9690	0
82	20240215	195900	3319387310	9690	9690	9690	9690	0
83	20240215	195800	3319387310	9690	9690	9690	9690	0
84	20240215	195700	3319387310	9690	9690	9690	9690	0
85	20240215	195600	3319387310	9690	9690	9690	9690	0
86	20240215	195500	3319387310	9690	9690	9690	9690	0
87	20240215	195400	3319387310	9690	9690	9690	9690	0
88	20240215	195300	3319387310	9690	9690	9690	9690	0
89	20240215	195200	3319387310	9690	9690	9690	9690	0
90	20240215	195100	3319387310	9690	9690	9690	9690	0
91	20240215	195000	3319387310	9690	9690	9690	9690	0
92	20240215	194900	3319387310	9690	9690	9690	9690	6618
93	20240215	194800	3319387310	9690	9690	9690	9690	0
94	20240215	194700	3319387310	9690	9690	9690	9690	0
95	20240215	194600	3319387310	9690	9690	9690	9690	0
96	20240215	194500	3319387310	9690	9690	9690	9690	0
97	20240215	194400	3319387310	9690	9690	9690	9690	0
98	20240215	194300	3319387310	9690	9690	9690	9690	0
99	20240215	194200	3319387310	9690	9690	9690	9690	0
100	20240215	194100	3319387310	9690	9690	9690	9690	0
101	20240215	194000	3319387310	9690	9690	9690	9690	0
102	20240215	193900	3319387310	9690	9690	9690	9690	0
103	20240215	193800	3319387310	9690	9690	9690	9690	0
104	20240215	193700	3319387310	9690	9690	9690	9690	0
105	20240215	193600	3319387310	9690	9690	9690	9690	0
106	20240215	193500	3319387310	9690	9690	9690	9690	0
107	20240215	193400	3319387310	9690	9690	9690	9690	0
108	20240215	193300	3319387310	9690	9690	9690	9690	0
109	20240215	193200	3319387310	9690	9690	9690	9690	0
110	20240215	193100	3319387310	9690	9690	9690	9690	0
111	20240215	193000	3319387310	9690	9690	9690	9690	0
112	20240215	192900	3319387310	9690	9690	9690	9690	0
113	20240215	192800	3319387310	9690	9690	9690	9690	0
114	20240215	192700	3319387310	9690	9690	9690	9690	0
115	20240215	192600	3319387310	9690	9690	9690	9690	0
116	20240215	192500	3319387310	9690	9690	9690	9690	0
117	20240215	192400	3319387310	9690	9690	9690	9690	0
118	20240215	192300	3319387310	9690	9690	9690	9690	0
119	20240215	192200	3319387310	9690	9690	9690	9690	0
120	20240215	192100	3319387310	9690	9690	9690	9690	0
121	20240215	192000	3319387310	9690	9690	9690	9690	0
122	20240215	191900	3319387310	9690	9690	9690	9690	6618
123	20240215	191800	3319387310	9690	9690	9690	9690	0
124	20240215	191700	3319387310	9690	9690	9690	9690	0
125	20240215	191600	3319387310	9690	9690	9690	9690	0
126	20240215	191500	3319387310	9690	9690	9690	9690	0
127	20240215	191400	3319387310	9690	9690	9690	9690	0
128	20240215	191300	3319387310	9690	9690	9690	9690	0
129	20240215	191200	3319387310	9690	9690	9690	9690	0
130	20240215	191100	3319387310	9690	9690	9690	9690	0
131	20240215	191000	3319387310	9690	9690	9690	9690	0
132	20240215	190900	3319387310	9690	9690	9690	9690	0
133	20240215	190800	3319387310	9690	9690	9690	9690	0
134	20240215	190700	3319387310	9690	9690	9690	9690	0
135	20240215	190600	3319387310	9690	9690	9690	9690	0
136	20240215	190500	3319387310	9690	9690	9690	9690	0
137	20240215	190400	3319387310	9690	9690	9690	9690	0
138	20240215	190300	3319387310	9690	9690	9690	9690	0
139	20240215	190200	3319387310	9690	9690	9690	9690	0
140	20240215	190100	3319387310	9690	9690	9690	9690	0
141	20240215	190000	3319387310	9690	9690	9690	9690	0
142	20240215	185900	3319387310	9690	9690	9690	9690	0
143	20240215	185800	3319387310	9690	9690	9690	9690	0
144	20240215	185700	3319387310	9690	9690	9690	9690	0
145	20240215	185600	3319387310	9690	9690	9690	9690	0
146	20240215	185500	3319387310	9690	9690	9690	9690	0
147	20240215	185400	3319387310	9690	9690	9690	9690	0
148	20240215	185300	3319387310	9690	9690	9690	9690	0
149	20240215	185200	3319387310	9690	9690	9690	9690	0
150	20240215	185100	3319387310	9690	9690	9690	9690	0
151	20240215	185000	3319387310	9690	9690	9690	9690	0
152	20240215	184900	3319387310	9690	9690	9690	9690	6618
153	20240215	184800	3319387310	9690	9690	9690	9690	0
154	20240215	184700	3319387310	9690	9690	9690	9690	0
155	20240215	184600	3319387310	9690	9690	9690	9690	0
156	20240215	184500	3319387310	9690	9690	9690	9690	0
157	20240215	184400	3319387310	9690	9690	9690	9690	0
158	20240215	184300	3319387310	9690	9690	9690	9690	0
159	20240215	184200	3319387310	9690	9690	9690	9690	0
160	20240215	184100	3319387310	9690	9690	9690	9690	0
161	20240215	184000	3319387310	9690	9690	9690	9690	0
162	20240215	183900	3319387310	9690	9690	9690	9690	0
163	20240215	183800	3319387310	9690	9690	9690	9690	0
164	20240215	183700	3319387310	9690	9690	9690	9690	0
165	20240215	183600	3319387310	9690	9690	9690	9690	0
166	20240215	183500	3319387310	9690	9690	9690	9690	0
167	20240215	183400	3319387310	9690	9690	9690	9690	0
168	20240215	183300	3319387310	9690	9690	9690	9690	0
169	20240215	183200	3319387310	9690	9690	9690	9690	0
170	20240215	183100	3319387310	9690	9690	9690	9690	0
171	20240215	183000	3319387310	9690	9690	9690	9690	0
172	20240215	182900	3319387310	9690	9690	9690	9690	0
173	20240215	182800	3319387310	9690	9690	9690	9690	0
174	20240215	182700	3319387310	9690	9690	9690	9690	0
175	20240215	182600	3319387310	9690	9690	9690	9690	0
176	20240215	182500	3319387310	9690	9690	9690	9690	0
177	20240215	182400	3319387310	9690	9690	9690	9690	0
178	20240215	182300	3319387310	9690	9690	9690	9690	0
179	20240215	182200	3319387310	9690	9690	9690	9690	0
180	20240215	182100	3319387310	9690	9690	9690	9690	0
181	20240215	182000	3319387310	9690	9690	9690	9690	0
182	20240215	181900	3319387310	9690	9690	9690	9690	6618
183	20240215	181800	3319387310	9690	9690	9690	9690	0
184	20240215	181700	3319387310	9690	9690	9690	9690	0
185	20240215	181600	3319387310	9690	9690	9690	9690	0
186	20240215	181500	3319387310	9690	9690	9690	9690	0
187	20240215	181400	3319387310	9690	9690	9690	9690	0
188	20240215	181300	3319387310	9690	9690	9690	9690	0
189	20240215	181200	3319387310	9690	9690	9690	9690	0
190	20240215	181100	3319387310	9690	9690	9690	9690	0
191	20240215	181000	3319387310	9690	9690	9690	9690	0
192	20240215	180900	3319387310	9690	9690	9690	9690	0
193	20240215	180800	3319387310	9690	9690	9690	9690	0
194	20240215	180700	3319387310	9690	9690	9690	9690	0
195	20240215	180600	3319387310	9690	9690	9690	9690	0
196	20240215	180500	3319387310	9690	9690	9690	9690	0
197	20240215	180400	3319387310	9690	9690	9690	9690	0
198	20240215	180300	3319387310	9690	9690	9690	9690	0
199	20240215	180200	3319387310	9690	9690	9690	9690	0
200	20240215	180100	3319387310	9690	9690	9690	9690	0
201	20240215	180000	3319387310	9690	9690	9690	9690	0
202	20240215	175900	3319387310	9690	9690	9690	9690	0
203	20240215	175800	3319387310	9690	9690	9690	9690	0
204	20240215	175700	3319387310	9690	9690	9690	9690	0
205	20240215	175600	3319387310	9690	9690	9690	9690	0
206	20240215	175500	3319387310	9690	9690	9690	9690	0
207	20240215	175400	3319387310	9690	9690	9690	9690	0
208	20240215	175300	3319387310	9690	9690	9690	9690	0
209	20240215	175200	3319387310	9690	9690	9690	9690	0
210	20240215	175100	3319387310	9690	9690	9690	9690	0
211	20240215	175000	3319387310	9690	9690	9690	9690	0
212	20240215	174900	3319387310	9690	9690	9690	9690	6618
213	20240215	174800	3319387310	9690	9690	9690	9690	0
214	20240215	174700	3319387310	9690	9690	9690	9690	0
215	20240215	174600	3319387310	9690	9690	9690	9690	0
216	20240215	174500	3319387310	9690	9690	9690	9690	0
217	20240215	174400	3319387310	9690	9690	9690	9690	0
218	20240215	174300	3319387310	9690	9690	9690	9690	0
219	20240215	174200	3319387310	9690	9690	9690	9690	0
220	20240215	174100	3319387310	9690	9690	9690	9690	0
221	20240215	174000	3319387310	9690	9690	9690	9690	0
222	20240215	173900	3319387310	9690	9690	9690	9690	0
223	20240215	173800	3319387310	9690	9690	9690	9690	0
224	20240215	173700	3319387310	9690	9690	9690	9690	0
225	20240215	173600	3319387310	9690	9690	9690	9690	0
226	20240215	173500	3319387310	9690	9690	9690	9690	0
227	20240215	173400	3319387310	9690	9690	9690	9690	0
228	20240215	173300	3319387310	9690	9690	9690	9690	0
229	20240215	173200	3319387310	9690	9690	9690	9690	0
230	20240215	173100	3319387310	9690	9690	9690	9690	0
231	20240215	173000	3319387310	9690	9690	9690	9690	0
232	20240215	172900	3319387310	9690	9690	9690	9690	0
233	20240215	172800	3319387310	9690	9690	9690	9690	0
234	20240215	172700	3319387310	9690	9690	9690	9690	0
235	20240215	172600	3319387310	9690	9690	9690	9690	0
236	20240215	172500	3319387310	9690	9690	9690	9690	0
237	20240215	172400	3319387310	9690	9690	9690	9690	0
238	20240215	172300	3319387310	9690	9690	9690	9690	0
239	20240215	172200	3319387310	9690	9690	9690	9690	0
240	20240215	172100	3319387310	9690	9690	9690	9690	0
241	20240215	172000	3319387310	9690	9690	9690	9690	0
242	20240215	171900	3319387310	9690	9690	9690	9690	6618
243	20240215	171800	3319387310	9690	9690	9690	9690	0
244	20240215	171700	3319387310	9690	9690	9690	9690	0
245	20240215	171600	3319387310	9690	9690	9690	9690	0
246	20240215	171500	3319387310	9690	9690	9690	9690	0
247	20240215	171400	3319387310	9690	9690	9690	9690	0
248	20240215	171300	3319387310	9690	9690	9690	9690	0
249	20240215	171200	3319387310	9690	9690	9690	9690	0
250	20240215	171100	3319387310	9690	9690	9690	9690	0
251	20240215	171000	3319387310	9690	9690	9690	9690	0
252	20240215	170900	3319387310	9690	9690	9690	9690	0
253	20240215	170800	3319387310	9690	9690	9690	9690	0
254	20240215	170700	3319387310	9690	9690	9690	9690	0
255	20240215	170600	3319387310	9690	9690	9690	9690	0
256	20240215	170500	3319387310	9690	9690	9690	9690	0
257	20240215	170400	3319387310	9690	9690	9690	9690	0
258	20240215	170300	3319387310	9690	9690	9690	9690	0
259	20240215	170200	3319387310	9690	9690	9690	9690	0
260	20240215	170100	3319387310	9690	9690	9690	9690	0
261	20240215	170000	3319387310	9690	9690	9690	9690	0
262	20240215	165900	3319387310	9690	9690	9690	9690	0
263	20240215	165800	3319387310	9690	9690	9690	9690	0
264	20240215	165700	3319387310	9690	9690	9690	9690	0
265	20240215	165600	3319387310	9690	9690	9690	9690	0
266	20240215	165500	3319387310	9690	9690	9690	9690	0
267	20240215	165400	3319387310	9690	9690	9690	9690	0
268	20240215	165300	3319387310	9690	9690	9690	9690	0
269	20240215	165200	3319387310	9690	9690	9690	9690	0
270	20240215	165100	3319387310	9690	9690	9690	9690	0
271	20240215	165000	3319387310	9690	9690	9690	9690	0
272	20240215	164900	3319387310	9690	9690	9690	9690	6618
273	20240215	164800	3319387310	9690	9690	9690	9690	0
274	20240215	164700	3319387310	9690	9690	9690	9690	0
275	20240215	164600	3319387310	9690	9690	9690	9690	0
276	20240215	164500	3319387310	9690	9690	9690	9690	0
277	20240215	164400	3319387310	9690	9690	9690	9690	0
278	20240215	164300	3319387310	9690	9690	9690	9690	0
279	20240215	164200	3319387310	9690	9690	9690	9690	0
280	20240215	164100	3319387310	9690	9690	9690	9690	0
281	20240215	164000	3319387310	9690	9690	9690	9690	0
282	20240215	163900	3319387310	9690	9690	9690	9690	0
283	20240215	163800	3319387310	9690	9690	9690	9690	0
284	20240215	163700	3319387310	9690	9690	9690	9690	0
285	20240215	163600	3319387310	9690	9690	9690	9690	0
286	20240215	163500	3319387310	9690	9690	9690	9690	0
287	20240215	163400	3319387310	9690	9690	9690	9690	0
288	20240215	163300	3319387310	9690	9690	9690	9690	0
289	20240215	163200	3319387310	9690	9690	9690	9690	0
290	20240215	163100	3319387310	9690	9690	9690	9690	0
291	20240215	163000	3319387310	9690	9690	9690	9690	0
292	20240215	162900	3319387310	9690	9690	9690	9690	0
293	20240215	162800	3319387310	9690	9690	9690	9690	0
294	20240215	162700	3319387310	9690	9690	9690	9690	0
295	20240215	162600	3319387310	9690	9690	9690	9690	0
296	20240215	162500	3319387310	9690	9690	9690	9690	0
297	20240215	162400	3319387310	9690	9690	9690	9690	0
298	20240215	162300	3319387310	9690	9690	9690	9690	0
299	20240215	162200	3319387310	9690	9690	9690	9690	0
300	20240215	162100	3319387310	9690	9690	9690	9690	0
301	20240215	162000	3319387310	9690	9690	9690	9690	0
302	20240215	161900	3319387310	9690	9690	9690	9690	6618
303	20240215	161800	3319387310	9690	9690	9690	9690	0
304	20240215	161700	3319387310	9690	9690	9690	9690	0
305	20240215	161600	3319387310	9690	9690	9690	9690	0
306	20240215	161500	3319387310	9690	9690	9690	9690	0
307	20240215	161400	3319387310	9690	9690	9690	9690	0
308	20240215	161300	3319387310	9690	9690	9690	9690	0
309	20240215	161200	3319387310	9690	9690	9690	9690	0
310	20240215	161100	3319387310	9690	9690	9690	9690	0
311	20240215	161000	3319387310	9690	9690	9690	9690	0
312	20240215	160900	3319387310	9690	9690	9690	9690	0
313	20240215	160800	3319387310	9690	9690	9690	9690	0
314	20240215	160700	3319387310	9690	9690	9690	9690	0
315	20240215	160600	3319387310	9690	9690	9690	9690	0
316	20240215	160500	3319387310	9690	9690	9690	9690	0
317	20240215	160400	3319387310	9690	9690	9690	9690	0
318	20240215	160300	3319387310	9690	9690	9690	9690	0
319	20240215	160200	3319387310	9690	9690	9690	9690	0
320	20240215	160100	3319387310	9690	9690	9690	9690	0
321	20240215	160000	3319387310	9690	9690	9690	9690	0
322	20240215	155900	3319387310	9690	9690	9690	9690	0
323	20240215	155800	3319387310	9690	9690	9690	9690	0
324	20240215	155700	3319387310	9690	9690	9690	9690	0
325	20240215	155600	3319387310	9690	9690	9690	9690	0
326	20240215	155500	3319387310	9690	9690	9690	9690	0
327	20240215	155400	3319387310	9690	9690	9690	9690	0
328	20240215	155300	3319387310	9690	9690	9690	9690	0
329	20240215	155200	3319387310	9690	9690	9690	9690	0
330	20240215	155100	3319387310	9690	9690	9690	9690	0
331	20240215	155000	3319387310	9690	9690	9690	9690	0
332	20240215	154900	3319387310	9690	9690	9690	9690	6618
333	20240215	154800	3319387310	9690	9690	9690	9690	0
334	20240215	154700	3319387310	9690	9690	9690	9690	0
335	20240215	154600	3319387310	9690	9690	9690	9690	0
336	20240215	154500	3319387310	9690	9690	9690	9690	0
337	20240215	154400	3319387310	9690	9690	9690	9690	0
338	20240215	154300	3319387310	9690	9690	9690	9690	0
339	20240215	154200	3319387310	9690	9690	9690	9690	0
340	20240215	154100	3319387310	9690	9690	9690	9690	0
341	20240215	154000	3319387310	9690	9690	9690	9690	0
342	20240215	153900	3319387310	9690	9690	9690	9690	0
343	20240215	153800	3319387310	9690	9690	9690	9690	0
344	20240215	153700	3319387310	9690	9690	9690	9690	0
345	20240215	153600	3319387310	9690	9690	9690	9690	0
346	20240215	153500	3319387310	9690	9690	9690	9690	0
347	20240215	153400	3319387310	9690	9690	9690	9690	0
348	20240215	153300	3319387310	9690	9690	9690	9690	0
349	20240215	153200	3319387310	9690	9690	9690	9690	0
350	20240215	153100	3319387310	9690	9690	9690	9690	0
351	20240215	153000	3319387310	9690	9690	9690	9690	6618
352	20240215	152900	3255258890	9690	9690	9690	9690	0
353	20240215	152800	3255258890	9690	9690	9690	9690	0
354	20240215	152700	3255258890	9690	9690	9690	9690	0
355	20240215	152600	3255258890	9690	9690	9690	9690	0
356	20240215	152500	3255258890	9690	9690	9690	9690	0
357	20240215	152400	3255258890	9690	9690	9690	9690	0
358	20240215	152300	3255258890	9690	9690	9690	9690	0
359	20240215	152200	3255258890	9690	9690	9690	9690	0
360	20240215	152100	3255258890	9690	9690	9690	9690	0
361	20240215	152000	3255258890	9690	9690	9690	9690	0
362	20240215	151900	3255258890	9690	9660	9690	9660	1432
363	20240215	151800	3241424150	9660	9690	9690	9660	979
364	20240215	151700	3231955040	9690	9670	9690	9670	714
365	20240215	151600	3225049400	9670	9700	9700	9670	2000
366	20240215	151500	3205690320	9700	9700	9720	9700	519
367	20240215	151400	3200655330	9700	9690	9700	9690	1271
368	20240215	151300	3188329680	9690	9700	9700	9690	1578
369	20240215	151200	3173030300	9700	9710	9710	9700	499
370	20240215	151100	3168189500	9730	9730	9730	9730	719
371	20240215	151000	3161193630	9740	9700	9740	9700	546
372	20240215	150900	3155889150	9760	9760	9760	9760	0
373	20240215	150800	3155889150	9760	9700	9760	9690	2323
374	20240215	150700	3133371980	9700	9740	9740	9700	9663
375	20240215	150600	3039433080	9740	9750	9750	9740	100
376	20240215	150500	3038458830	9740	9740	9740	9740	0
377	20240215	150400	3038458830	9740	9760	9760	9740	747
378	20240215	150300	3031179560	9750	9750	9760	9750	135
379	20240215	150200	3029862150	9750	9750	9750	9750	20
380	20240215	150100	3029667150	9750	9760	9760	9750	654
381	20240215	150000	3023284210	9760	9740	9760	9740	2144
382	20240215	145900	3002373270	9720	9730	9730	9720	1183
383	20240215	145800	2990867680	9740	9750	9750	9740	275
384	20240215	145700	2988189170	9740	9740	9740	9730	1053
385	20240215	145600	2977934580	9740	9740	9740	9740	149
386	20240215	145500	2976483320	9750	9750	9750	9740	255
387	20240215	145400	2973999080	9740	9740	9740	9740	185
388	20240215	145300	2972197180	9740	9730	9740	9730	53
389	20240215	145200	2971681470	9730	9720	9730	9720	173
390	20240215	145100	2969999860	9720	9710	9720	9710	479
391	20240215	145000	2965347770	9720	9730	9740	9710	1192
392	20240215	144900	2953761480	9730	9730	9730	9730	26
393	20240215	144800	2953508500	9740	9730	9740	9730	22
394	20240215	144700	2953294420	9740	9740	9740	9710	105
395	20240215	144600	2952272850	9750	9750	9750	9750	2
396	20240215	144500	2952253350	9760	9760	9760	9760	1
397	20240215	144400	2952243590	9740	9740	9740	9740	56
398	20240215	144300	2951698150	9740	9720	9740	9710	2154
399	20240215	144200	2930772050	9740	9730	9740	9730	369
400	20240215	144100	2927181640	9730	9730	9730	9730	482
401	20240215	144000	2922491780	9730	9760	9760	9730	381
402	20240215	143900	2918784610	9760	9760	9760	9760	148
403	20240215	143800	2917340130	9760	9750	9760	9730	1394
404	20240215	143700	2903753930	9760	9760	9770	9750	62
405	20240215	143600	2903148820	9760	9760	9760	9760	11
406	20240215	143500	2903041460	9770	9750	9770	9750	284
407	20240215	143400	2900272420	9750	9750	9750	9750	670
408	20240215	143300	2893739920	9770	9770	9770	9770	137
409	20240215	143200	2892401430	9770	9770	9770	9770	4
410	20240215	143100	2892362350	9750	9760	9760	9750	767
411	20240215	143000	2884878780	9760	9760	9760	9760	0
412	20240215	142900	2884878780	9760	9760	9760	9760	100
413	20240215	142800	2883902780	9770	9760	9770	9760	6
414	20240215	142700	2883844210	9760	9760	9770	9760	105
415	20240215	142600	2882819370	9760	9770	9770	9760	78
416	20240215	142500	2882057870	9770	9770	9770	9770	21
417	20240215	142400	2881852700	9780	9770	9780	9770	11
418	20240215	142300	2881745220	9760	9760	9760	9760	119
419	20240215	142200	2880583780	9760	9770	9770	9760	5
420	20240215	142100	2880534970	9780	9780	9780	9750	309
421	20240215	142000	2877520240	9780	9780	9780	9750	102
422	20240215	141900	2876525680	9780	9780	9780	9750	3
423	20240215	141800	2876496370	9750	9780	9780	9750	89
424	20240215	141700	2875628510	9780	9760	9780	9760	141
425	20240215	141600	2874251420	9780	9780	9780	9780	17
426	20240215	141500	2874085160	9780	9780	9780	9780	0
427	20240215	141400	2874085160	9780	9780	9780	9780	0
428	20240215	141300	2874085160	9780	9780	9780	9780	0
429	20240215	141200	2874085160	9780	9760	9780	9750	70
430	20240215	141100	2873402410	9770	9780	9790	9770	344
431	20240215	141000	2870036860	9790	9750	9790	9750	281
432	20240215	140900	2867296910	9750	9760	9760	9750	414
433	20240215	140800	2863260210	9790	9790	9790	9790	10
434	20240215	140700	2863162310	9790	9790	9790	9790	27
435	20240215	140600	2862897980	9780	9770	9780	9750	124
436	20240215	140500	2861687350	9770	9770	9770	9770	1
437	20240215	140400	2861677580	9770	9770	9780	9770	221
438	20240215	140300	2859516520	9770	9770	9770	9770	0
439	20240215	140200	2859516520	9770	9750	9770	9730	642
440	20240215	140100	2853256060	9730	9730	9730	9730	213
441	20240215	140000	2851183570	9720	9720	9720	9720	140
442	20240215	135900	2849822770	9720	9730	9730	9720	2032
443	20240215	135800	2830062910	9740	9740	9740	9740	87
444	20240215	135700	2829215530	9740	9770	9770	9740	204
445	20240215	135600	2827228540	9740	9760	9760	9740	884
446	20240215	135500	2818610460	9760	9780	9780	9760	401
447	20240215	135400	2814689680	9780	9780	9780	9780	63
448	20240215	135300	2814073540	9750	9750	9750	9750	0
449	20240215	135200	2814073540	9750	9750	9750	9750	0
450	20240215	135100	2814073540	9750	9760	9760	9750	512
451	20240215	135000	2809079830	9760	9760	9760	9750	378
452	20240215	134900	2805390630	9750	9750	9750	9750	0
453	20240215	134800	2805390630	9750	9750	9750	9750	15
454	20240215	134700	2805244380	9750	9750	9750	9750	100
455	20240215	134600	2804269380	9800	9750	9800	9750	23
456	20240215	134500	2804044480	9750	9800	9800	9750	451
457	20240215	134400	2799643910	9800	9800	9800	9800	27
458	20240215	134300	2799379310	9800	9750	9800	9750	662
459	20240215	134200	2792910010	9740	9730	9740	9720	1210
460	20240215	134100	2781138240	9730	9730	9740	9730	116
461	20240215	134000	2780009050	9740	9740	9740	9730	439
462	20240215	133900	2775733740	9730	9780	9780	9730	1223
463	20240215	133800	2763814800	9750	9760	9760	9750	1217
464	20240215	133700	2751946680	9760	9780	9780	9750	2158
465	20240215	133600	2730877120	9780	9780	9800	9770	331
466	20240215	133500	2727642620	9780	9820	9820	9780	81
467	20240215	133400	2726850400	9770	9820	9840	9770	2590
468	20240215	133300	2701453370	9840	9850	9850	9810	2837
469	20240215	133200	2673558890	9840	9850	9870	9840	835
470	20240215	133100	2665330700	9860	9870	9870	9850	1088
471	20240215	133000	2654605980	9870	9870	9870	9870	4
472	20240215	132900	2654566500	9870	9870	9870	9870	0
473	20240215	132800	2654566500	9870	9880	9880	9860	968
474	20240215	132700	2645017770	9880	9880	9880	9880	9
475	20240215	132600	2644928850	9870	9890	9890	9870	1524
476	20240215	132500	2629871430	9890	9870	9890	9870	2104
477	20240215	132400	2609089170	9870	9870	9880	9870	1361
478	20240215	132300	2595653280	9860	9860	9860	9860	732
479	20240215	132200	2588435760	9860	9850	9860	9850	408
480	20240215	132100	2584414930	9860	9850	9860	9850	266
481	20240215	132000	2581793740	9850	9850	9850	9850	304
482	20240215	131900	2578799340	9850	9860	9860	9850	1390
483	20240215	131800	2565101100	9860	9870	9870	9860	123
484	20240215	131700	2563888090	9860	9850	9860	9850	51
485	20240215	131600	2563385280	9840	9850	9850	9840	684
486	20240215	131500	2556651890	9850	9860	9860	9850	760
487	20240215	131400	2549159320	9860	9860	9870	9860	317
488	20240215	131300	2546030790	9870	9870	9870	9860	343
489	20240215	131200	2542647900	9870	9880	9880	9870	715
490	20240215	131100	2535585850	9870	9880	9880	9870	516
491	20240215	131000	2530488470	9890	9860	9890	9860	1395
492	20240215	130900	2516698360	9860	9850	9870	9840	1560
493	20240215	130800	2501328930	9860	9890	9890	9860	925
494	20240215	130700	2492201830	9890	9860	9890	9860	1300
495	20240215	130600	2479364770	9860	9860	9870	9840	1172
496	20240215	130500	2467798750	9860	9850	9860	9850	311
497	20240215	130400	2464733480	9850	9850	9850	9840	275
498	20240215	130300	2462024980	9840	9840	9840	9830	211
499	20240215	130200	2459949040	9840	9840	9840	9840	182
500	20240215	130100	2458158160	9840	9830	9840	9830	354
501	20240215	130000	2454677140	9830	9820	9830	9820	60
502	20240215	125900	2454087460	9820	9830	9830	9820	38
503	20240215	125800	2453713950	9830	9830	9830	9820	430
504	20240215	125700	2449487750	9840	9850	9850	9830	89
505	20240215	125600	2448612410	9850	9850	9850	9810	3136
506	20240215	125500	2417762370	9860	9850	9860	9850	185
507	20240215	125400	2415938310	9860	9870	9870	9850	2245
508	20240215	125300	2393800650	9870	9870	9870	9860	1099
509	20240215	125200	2382962820	9870	9860	9900	9850	7154
510	20240215	125100	2312272460	9850	9820	9850	9820	3449
511	20240215	125000	2278327410	9810	9780	9810	9780	3418
512	20240215	124900	2244847530	9780	9750	9800	9750	5274
513	20240215	124800	2193272340	9740	9730	9740	9730	738
514	20240215	124700	2186085250	9730	9730	9740	9730	983
515	20240215	124600	2176515190	9730	9730	9730	9720	591
516	20240215	124500	2170765380	9730	9730	9730	9730	7
517	20240215	124400	2170697270	9720	9720	9720	9720	174
518	20240215	124300	2169005990	9720	9720	9720	9720	163
519	20240215	124200	2167421630	9720	9710	9720	9710	354
520	20240215	124100	2163984250	9720	9700	9730	9700	1248
521	20240215	124000	2151874490	9700	9680	9700	9680	245
522	20240215	123900	2149498600	9690	9700	9700	9690	1778
523	20240215	123800	2132259610	9720	9720	9720	9720	3
524	20240215	123700	2132230450	9710	9710	9710	9710	5
525	20240215	123600	2132181900	9710	9710	9710	9710	350
526	20240215	123500	2128783400	9720	9720	9720	9720	20
527	20240215	123400	2128589000	9730	9720	9730	9710	159
528	20240215	123300	2127043380	9720	9720	9720	9720	0
529	20240215	123200	2127043380	9720	9720	9720	9710	610
530	20240215	123100	2121119580	9720	9720	9730	9720	2065
531	20240215	123000	2101047730	9720	9720	9720	9720	20
532	20240215	122900	2100853330	9730	9730	9730	9730	0
533	20240215	122800	2100853330	9730	9700	9730	9700	21
534	20240215	122700	2100649600	9720	9710	9720	9710	113
535	20240215	122600	2099551450	9720	9690	9720	9690	151
536	20240215	122500	2098087890	9700	9720	9720	9700	731
537	20240215	122400	2090995550	9720	9700	9730	9700	359
538	20240215	122300	2087510050	9710	9710	9710	9710	341
539	20240215	122200	2084198940	9710	9700	9710	9700	414
540	20240215	122100	2080181570	9700	9720	9730	9700	608
541	20240215	122000	2074282340	9730	9730	9730	9730	5
542	20240215	121900	2074233690	9700	9700	9700	9700	140
543	20240215	121800	2072875690	9700	9700	9700	9700	189
544	20240215	121700	2071042390	9700	9700	9700	9700	74
545	20240215	121600	2070324590	9700	9700	9700	9700	1
546	20240215	121500	2070314890	9690	9710	9710	9690	15
547	20240215	121400	2070169520	9670	9710	9710	9670	2358
548	20240215	121300	2047297130	9710	9710	9710	9710	6
549	20240215	121200	2047238870	9710	9690	9740	9690	717
550	20240215	121100	2040280870	9690	9730	9740	9690	371
551	20240215	121000	2036685490	9700	9700	9740	9700	264
552	20240215	120900	2034123890	9750	9740	9750	9740	176
553	20240215	120800	2032408020	9730	9730	9740	9730	202
554	20240215	120700	2030442040	9700	9730	9740	9700	540
555	20240215	120600	2025184500	9740	9730	9750	9710	122
556	20240215	120500	2023997620	9730	9710	9730	9710	601
557	20240215	120400	2018152520	9710	9710	9710	9710	0
558	20240215	120300	2018152520	9710	9710	9710	9710	13
559	20240215	120200	2018026290	9700	9710	9710	9700	54
560	20240215	120100	2017502240	9710	9710	9710	9710	5
561	20240215	120000	2017453690	9730	9730	9730	9730	1
562	20240215	115900	2017443960	9730	9710	9730	9680	1064
563	20240215	115800	2007130520	9720	9720	9720	9720	13
564	20240215	115700	2007004160	9720	9720	9720	9720	200
565	20240215	115600	2005060160	9730	9700	9730	9700	222
566	20240215	115500	2002906610	9700	9700	9700	9700	337
567	20240215	115400	1999637710	9690	9710	9710	9690	137
568	20240215	115300	1998309730	9730	9710	9730	9710	338
569	20240215	115200	1995027550	9710	9710	9710	9710	1
570	20240215	115100	1995017840	9730	9730	9730	9730	0
571	20240215	115000	1995017840	9730	9710	9730	9710	48
572	20240215	114900	1994551560	9700	9700	9700	9700	142
573	20240215	114800	1993174160	9700	9700	9700	9690	393
574	20240215	114700	1989363060	9700	9680	9700	9680	7
575	20240215	114600	1989295260	9700	9700	9700	9700	26
576	20240215	114500	1989043060	9700	9700	9700	9700	285
577	20240215	114400	1986278560	9700	9730	9730	9700	135
578	20240215	114300	1984968670	9700	9740	9740	9700	34
579	20240215	114200	1984638790	9700	9730	9740	9700	92
580	20240215	114100	1983745970	9700	9700	9740	9700	1727
581	20240215	114000	1966994030	9700	9730	9730	9700	1202
582	20240215	113900	1955323700	9730	9750	9750	9730	747
583	20240215	113800	1948048620	9750	9760	9760	9750	233
584	20240215	113700	1945776140	9760	9760	9760	9760	50
585	20240215	113600	1945288140	9760	9760	9760	9760	29
586	20240215	113500	1945005100	9750	9770	9770	9750	1541
587	20240215	113400	1929961200	9780	9760	9780	9760	8
588	20240215	113300	1929883000	9770	9760	9770	9760	548
589	20240215	113200	1924534220	9760	9750	9760	9750	240
590	20240215	113100	1922193920	9760	9770	9770	9750	533
591	20240215	113000	1916988810	9770	9790	9790	9770	368
592	20240215	112900	1913389850	9790	9780	9790	9780	457
593	20240215	112800	1908916890	9770	9780	9780	9770	1177
594	20240215	112700	1897412910	9780	9780	9790	9780	808
595	20240215	112600	1889510630	9780	9780	9780	9770	369
596	20240215	112500	1885903050	9780	9770	9780	9770	478
597	20240215	112400	1881231770	9780	9780	9780	9750	715
598	20240215	112300	1874248200	9770	9770	9770	9750	2536
599	20240215	112200	1849476300	9770	9770	9770	9760	366
600	20240215	112100	1845900510	9760	9750	9760	9750	584
601	20240215	112000	1840202760	9750	9750	9770	9740	1288
602	20240215	111900	1827632410	9750	9800	9800	9750	2418
603	20240215	111800	1804021330	9800	9780	9800	9750	2836
604	20240215	111700	1776271010	9780	9730	9800	9730	10700
605	20240215	111600	1671651300	9770	9720	9800	9710	5844
606	20240215	111500	1614618110	9720	9680	9720	9680	1896
607	20240215	111400	1596224850	9700	9700	9700	9640	1577
608	20240215	111300	1580970610	9700	9690	9700	9690	589
609	20240215	111200	1575262360	9690	9650	9690	9650	3844
610	20240215	111100	1538066560	9650	9650	9650	9650	8
611	20240215	111000	1537989360	9650	9650	9660	9640	848
612	20240215	110900	1529809650	9640	9630	9640	9630	665
613	20240215	110800	1523400050	9640	9640	9640	9640	174
614	20240215	110700	1521722690	9640	9620	9640	9620	70
615	20240215	110600	1521049250	9620	9640	9640	9620	400
616	20240215	110500	1517199790	9640	9640	9640	9640	198
617	20240215	110400	1515291070	9640	9630	9640	9630	82
618	20240215	110300	1514500860	9620	9630	9630	9620	1100
619	20240215	110200	1503915160	9630	9630	9630	9630	300
620	20240215	110100	1501026160	9630	9640	9640	9630	487
621	20240215	110000	1496335480	9640	9640	9640	9640	30
622	20240215	105900	1496046280	9640	9640	9640	9640	500
623	20240215	105800	1491226280	9640	9630	9640	9630	667
624	20240215	105700	1484801450	9630	9590	9630	9590	2496
625	20240215	105600	1460808910	9590	9620	9620	9590	99
626	20240215	105500	1459856680	9620	9590	9620	9590	121
627	20240215	105400	1458695650	9590	9590	9590	9590	0
628	20240215	105300	1458695650	9590	9570	9590	9570	46
629	20240215	105200	1458255110	9570	9580	9580	9570	846
630	20240215	105100	1450158190	9580	9580	9580	9580	50
631	20240215	105000	1449679190	9580	9600	9620	9580	866
632	20240215	104900	1441368550	9620	9600	9620	9600	30
633	20240215	104800	1441080450	9600	9610	9630	9600	760
634	20240215	104700	1433782750	9610	9610	9610	9610	696
635	20240215	104600	1427094190	9640	9640	9640	9640	400
636	20240215	104500	1423238190	9640	9640	9640	9640	172
637	20240215	104400	1421580110	9640	9640	9650	9640	299
638	20240215	104300	1418697250	9640	9640	9640	9630	248
639	20240215	104200	1416307700	9600	9620	9650	9600	1200
640	20240215	104100	1404749610	9620	9610	9640	9610	5091
641	20240215	104000	1355748270	9590	9580	9610	9580	1077
642	20240215	103900	1345414190	9580	9550	9580	9540	1145
643	20240215	103800	1334475960	9510	9490	9550	9480	854
644	20240215	103700	1326345400	9480	9540	9540	9480	550
645	20240215	103600	1321116020	9540	9510	9540	9510	120
646	20240215	103500	1319971280	9540	9540	9550	9540	443
647	20240215	103400	1315744560	9540	9550	9550	9540	51
648	20240215	103300	1315257800	9540	9550	9550	9540	1140
649	20240215	103200	1304371800	9540	9510	9540	9510	5072
650	20240215	103100	1256074970	9480	9510	9520	9480	108
651	20240215	103000	1255049920	9530	9530	9530	9530	0
652	20240215	102900	1255049920	9530	9530	9530	9530	52
653	20240215	102800	1254554360	9530	9520	9530	9510	444
654	20240215	102700	1250331430	9520	9470	9520	9470	2267
655	20240215	102600	1228802720	9480	9480	9480	9480	157
656	20240215	102500	1227314360	9480	9480	9480	9470	28
657	20240215	102400	1227049020	9470	9450	9470	9450	558
658	20240215	102300	1221768000	9420	9420	9420	9420	1
659	20240215	102200	1221758580	9450	9430	9450	9410	890
660	20240215	102100	1213377810	9420	9420	9420	9420	1
661	20240215	102000	1213368390	9450	9430	9450	9400	3001
662	20240215	101900	1185137230	9420	9440	9440	9420	7346
663	20240215	101800	1115872070	9450	9460	9460	9450	1028
664	20240215	101700	1106157310	9460	9490	9490	9460	278
665	20240215	101600	1103524030	9440	9450	9490	9430	7952
666	20240215	101500	1028501120	9490	9490	9490	9490	0
667	20240215	101400	1028501120	9490	9440	9490	9440	5
668	20240215	101300	1028453720	9440	9490	9490	9440	601
669	20240215	101200	1022774710	9500	9490	9500	9490	53
670	20240215	101100	1022271260	9490	9460	9490	9440	2105
671	20240215	101000	1002375480	9500	9500	9500	9500	2
672	20240215	100900	1002356480	9500	9500	9500	9500	313
673	20240215	100800	999382980	9510	9510	9510	9500	630
674	20240215	100700	993396110	9500	9510	9510	9500	757
675	20240215	100600	986203310	9500	9460	9500	9460	1887
676	20240215	100500	968279850	9460	9460	9460	9460	8
677	20240215	100400	968204170	9500	9500	9500	9500	4
678	20240215	100300	968166170	9450	9450	9450	9450	94
679	20240215	100200	967277870	9450	9460	9500	9450	880
680	20240215	100100	958953630	9460	9470	9470	9460	272
681	20240215	100000	956379900	9480	9480	9480	9480	347
682	20240215	095900	953090340	9480	9500	9500	9480	809
683	20240215	095800	945419920	9500	9510	9510	9500	53
684	20240215	095700	944915910	9510	9500	9510	9480	1297
685	20240215	095600	932609060	9500	9480	9500	9480	140
686	20240215	095500	931279280	9480	9480	9490	9480	287
687	20240215	095400	928558420	9500	9500	9500	9480	56
688	20240215	095300	928026480	9470	9470	9500	9470	60
689	20240215	095200	927458130	9500	9500	9500	9440	130
690	20240215	095100	926226310	9500	9430	9500	9430	867
691	20240215	095000	918020960	9430	9430	9490	9430	212
692	20240215	094900	916021680	9440	9500	9500	9410	2586
693	20240215	094800	891621610	9500	9500	9510	9500	1238
694	20240215	094700	879860120	9500	9500	9500	9480	320
695	20240215	094600	876821120	9510	9530	9530	9510	48
696	20240215	094500	876364470	9540	9550	9550	9540	410
697	20240215	094400	872452070	9550	9550	9560	9550	1203
698	20240215	094300	860963390	9550	9550	9550	9550	295
699	20240215	094200	858146140	9550	9570	9570	9550	736
700	20240215	094100	851114760	9550	9530	9550	9500	2710
701	20240215	094000	825286130	9510	9480	9540	9480	3548
702	20240215	093900	791554200	9470	9470	9470	9470	217
703	20240215	093800	789499210	9470	9470	9470	9430	714
704	20240215	093700	782760180	9470	9470	9470	9430	828
705	20240215	093600	774923020	9430	9480	9480	9430	397
706	20240215	093500	771176330	9480	9470	9480	9470	448
707	20240215	093400	766929540	9490	9500	9500	9490	280
708	20240215	093300	764272200	9500	9460	9500	9460	650
709	20240215	093200	758117650	9460	9420	9460	9420	898
710	20240215	093100	749653870	9420	9420	9420	9420	161
711	20240215	093000	748137250	9460	9390	9460	9390	4639
712	20240215	092900	704528130	9390	9480	9480	9390	6794
713	20240215	092800	640619810	9420	9490	9490	9420	490
714	20240215	092700	635997770	9490	9420	9490	9420	894
715	20240215	092600	627572970	9420	9420	9420	9420	100
716	20240215	092500	626630970	9420	9410	9420	9400	516
717	20240215	092400	621777020	9410	9430	9430	9410	1298
718	20240215	092300	609557590	9430	9440	9490	9410	1024
719	20240215	092200	599912570	9440	9450	9450	9440	483
720	20240215	092100	595352010	9510	9500	9520	9500	584
721	20240215	092000	589802480	9510	9460	9510	9440	586
722	20240215	091900	584260580	9460	9400	9460	9400	1730
723	20240215	091800	567918880	9440	9410	9440	9390	1230
724	20240215	091700	556349450	9400	9420	9450	9400	9290
725	20240215	091600	468958460	9410	9450	9450	9410	2985
726	20240215	091500	440856730	9450	9430	9450	9410	2110
727	20240215	091400	420981670	9440	9450	9450	9420	733
728	20240215	091300	414063280	9450	9450	9450	9410	1265
729	20240215	091200	402145940	9410	9430	9450	9410	6432
730	20240215	091100	341592020	9450	9450	9470	9430	2890
731	20240215	091000	314306940	9450	9430	9460	9410	2797
732	20240215	090900	287927300	9420	9510	9510	9420	5406
733	20240215	090800	236839530	9490	9520	9520	9480	1213
734	20240215	090700	225328570	9520	9480	9520	9480	118
735	20240215	090600	224209270	9490	9490	9550	9480	1531
736	20240215	090500	209679030	9490	9500	9500	9480	2321
737	20240215	090400	187652060	9500	9530	9530	9500	1642
738	20240215	090300	172031530	9510	9570	9580	9510	1813
739	20240215	090200	154761730	9580	9430	9590	9430	1483
740	20240215	090100	140640970	9400	9550	9560	9400	7973
741	20240215	090000	64988780	9540	9640	9640	9540	6608