KissMeData/412350/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212300	1282654110	9240	9240	9240	9240	2881
3	20240219	212200	1282654110	9240	9240	9240	9240	0
4	20240219	212100	1282654110	9240	9240	9240	9240	0
5	20240219	212000	1282654110	9240	9240	9240	9240	0
6	20240219	211900	1282654110	9240	9240	9240	9240	0
7	20240219	211800	1282654110	9240	9240	9240	9240	0
8	20240219	211700	1282654110	9240	9240	9240	9240	0
9	20240219	211600	1282654110	9240	9240	9240	9240	0
10	20240219	211500	1282654110	9240	9240	9240	9240	0
11	20240219	211400	1282654110	9240	9240	9240	9240	0
12	20240219	211300	1282654110	9240	9240	9240	9240	0
13	20240219	211200	1282654110	9240	9240	9240	9240	0
14	20240219	211100	1282654110	9240	9240	9240	9240	0
15	20240219	211000	1282654110	9240	9240	9240	9240	0
16	20240219	210900	1282654110	9240	9240	9240	9240	0
17	20240219	210800	1282654110	9240	9240	9240	9240	0
18	20240219	210700	1282654110	9240	9240	9240	9240	0
19	20240219	210600	1282654110	9240	9240	9240	9240	0
20	20240219	210500	1282654110	9240	9240	9240	9240	0
21	20240219	210400	1282654110	9240	9240	9240	9240	0
22	20240219	210300	1282654110	9240	9240	9240	9240	0
23	20240219	210200	1282654110	9240	9240	9240	9240	0
24	20240219	210100	1282654110	9240	9240	9240	9240	0
25	20240219	210000	1282654110	9240	9240	9240	9240	0
26	20240219	205900	1282654110	9240	9240	9240	9240	0
27	20240219	205800	1282654110	9240	9240	9240	9240	0
28	20240219	205700	1282654110	9240	9240	9240	9240	0
29	20240219	205600	1282654110	9240	9240	9240	9240	0
30	20240219	205500	1282654110	9240	9240	9240	9240	0
31	20240219	205400	1282654110	9240	9240	9240	9240	0
32	20240219	205300	1282654110	9240	9240	9240	9240	2881
33	20240219	205200	1282654110	9240	9240	9240	9240	0
34	20240219	205100	1282654110	9240	9240	9240	9240	0
35	20240219	205000	1282654110	9240	9240	9240	9240	0
36	20240219	204900	1282654110	9240	9240	9240	9240	0
37	20240219	204800	1282654110	9240	9240	9240	9240	0
38	20240219	204700	1282654110	9240	9240	9240	9240	0
39	20240219	204600	1282654110	9240	9240	9240	9240	0
40	20240219	204500	1282654110	9240	9240	9240	9240	0
41	20240219	204400	1282654110	9240	9240	9240	9240	0
42	20240219	204300	1282654110	9240	9240	9240	9240	0
43	20240219	204200	1282654110	9240	9240	9240	9240	0
44	20240219	204100	1282654110	9240	9240	9240	9240	0
45	20240219	204000	1282654110	9240	9240	9240	9240	0
46	20240219	203900	1282654110	9240	9240	9240	9240	0
47	20240219	203800	1282654110	9240	9240	9240	9240	0
48	20240219	203700	1282654110	9240	9240	9240	9240	0
49	20240219	203600	1282654110	9240	9240	9240	9240	0
50	20240219	203500	1282654110	9240	9240	9240	9240	0
51	20240219	203400	1282654110	9240	9240	9240	9240	0
52	20240219	203300	1282654110	9240	9240	9240	9240	0
53	20240219	203200	1282654110	9240	9240	9240	9240	0
54	20240219	203100	1282654110	9240	9240	9240	9240	0
55	20240219	203000	1282654110	9240	9240	9240	9240	0
56	20240219	202900	1282654110	9240	9240	9240	9240	0
57	20240219	202800	1282654110	9240	9240	9240	9240	0
58	20240219	202700	1282654110	9240	9240	9240	9240	0
59	20240219	202600	1282654110	9240	9240	9240	9240	0
60	20240219	202500	1282654110	9240	9240	9240	9240	0
61	20240219	202400	1282654110	9240	9240	9240	9240	0
62	20240219	202300	1282654110	9240	9240	9240	9240	2881
63	20240219	202200	1282654110	9240	9240	9240	9240	0
64	20240219	202100	1282654110	9240	9240	9240	9240	0
65	20240219	202000	1282654110	9240	9240	9240	9240	0
66	20240219	201900	1282654110	9240	9240	9240	9240	0
67	20240219	201800	1282654110	9240	9240	9240	9240	0
68	20240219	201700	1282654110	9240	9240	9240	9240	0
69	20240219	201600	1282654110	9240	9240	9240	9240	0
70	20240219	201500	1282654110	9240	9240	9240	9240	0
71	20240219	201400	1282654110	9240	9240	9240	9240	0
72	20240219	201300	1282654110	9240	9240	9240	9240	0
73	20240219	201200	1282654110	9240	9240	9240	9240	0
74	20240219	201100	1282654110	9240	9240	9240	9240	0
75	20240219	201000	1282654110	9240	9240	9240	9240	0
76	20240219	200900	1282654110	9240	9240	9240	9240	0
77	20240219	200800	1282654110	9240	9240	9240	9240	0
78	20240219	200700	1282654110	9240	9240	9240	9240	0
79	20240219	200600	1282654110	9240	9240	9240	9240	0
80	20240219	200500	1282654110	9240	9240	9240	9240	0
81	20240219	200400	1282654110	9240	9240	9240	9240	0
82	20240219	200300	1282654110	9240	9240	9240	9240	0
83	20240219	200200	1282654110	9240	9240	9240	9240	0
84	20240219	200100	1282654110	9240	9240	9240	9240	0
85	20240219	200000	1282654110	9240	9240	9240	9240	0
86	20240219	195900	1282654110	9240	9240	9240	9240	0
87	20240219	195800	1282654110	9240	9240	9240	9240	0
88	20240219	195700	1282654110	9240	9240	9240	9240	0
89	20240219	195600	1282654110	9240	9240	9240	9240	0
90	20240219	195500	1282654110	9240	9240	9240	9240	0
91	20240219	195400	1282654110	9240	9240	9240	9240	0
92	20240219	195300	1282654110	9240	9240	9240	9240	2881
93	20240219	195200	1282654110	9240	9240	9240	9240	0
94	20240219	195100	1282654110	9240	9240	9240	9240	0
95	20240219	195000	1282654110	9240	9240	9240	9240	0
96	20240219	194900	1282654110	9240	9240	9240	9240	0
97	20240219	194800	1282654110	9240	9240	9240	9240	0
98	20240219	194700	1282654110	9240	9240	9240	9240	0
99	20240219	194600	1282654110	9240	9240	9240	9240	0
100	20240219	194500	1282654110	9240	9240	9240	9240	0
101	20240219	194400	1282654110	9240	9240	9240	9240	0
102	20240219	194300	1282654110	9240	9240	9240	9240	0
103	20240219	194200	1282654110	9240	9240	9240	9240	0
104	20240219	194100	1282654110	9240	9240	9240	9240	0
105	20240219	194000	1282654110	9240	9240	9240	9240	0
106	20240219	193900	1282654110	9240	9240	9240	9240	0
107	20240219	193800	1282654110	9240	9240	9240	9240	0
108	20240219	193700	1282654110	9240	9240	9240	9240	0
109	20240219	193600	1282654110	9240	9240	9240	9240	0
110	20240219	193500	1282654110	9240	9240	9240	9240	0
111	20240219	193400	1282654110	9240	9240	9240	9240	0
112	20240219	193300	1282654110	9240	9240	9240	9240	0
113	20240219	193200	1282654110	9240	9240	9240	9240	0
114	20240219	193100	1282654110	9240	9240	9240	9240	0
115	20240219	193000	1282654110	9240	9240	9240	9240	0
116	20240219	192900	1282654110	9240	9240	9240	9240	0
117	20240219	192800	1282654110	9240	9240	9240	9240	0
118	20240219	192700	1282654110	9240	9240	9240	9240	0
119	20240219	192600	1282654110	9240	9240	9240	9240	0
120	20240219	192500	1282654110	9240	9240	9240	9240	0
121	20240219	192400	1282654110	9240	9240	9240	9240	0
122	20240219	192300	1282654110	9240	9240	9240	9240	2881
123	20240219	192200	1282654110	9240	9240	9240	9240	0
124	20240219	192100	1282654110	9240	9240	9240	9240	0
125	20240219	192000	1282654110	9240	9240	9240	9240	0
126	20240219	191900	1282654110	9240	9240	9240	9240	0
127	20240219	191800	1282654110	9240	9240	9240	9240	0
128	20240219	191700	1282654110	9240	9240	9240	9240	0
129	20240219	191600	1282654110	9240	9240	9240	9240	0
130	20240219	191500	1282654110	9240	9240	9240	9240	0
131	20240219	191400	1282654110	9240	9240	9240	9240	0
132	20240219	191300	1282654110	9240	9240	9240	9240	0
133	20240219	191200	1282654110	9240	9240	9240	9240	0
134	20240219	191100	1282654110	9240	9240	9240	9240	0
135	20240219	191000	1282654110	9240	9240	9240	9240	0
136	20240219	190900	1282654110	9240	9240	9240	9240	0
137	20240219	190800	1282654110	9240	9240	9240	9240	0
138	20240219	190700	1282654110	9240	9240	9240	9240	0
139	20240219	190600	1282654110	9240	9240	9240	9240	0
140	20240219	190500	1282654110	9240	9240	9240	9240	0
141	20240219	190400	1282654110	9240	9240	9240	9240	0
142	20240219	190300	1282654110	9240	9240	9240	9240	0
143	20240219	190200	1282654110	9240	9240	9240	9240	0
144	20240219	190100	1282654110	9240	9240	9240	9240	0
145	20240219	190000	1282654110	9240	9240	9240	9240	0
146	20240219	185900	1282654110	9240	9240	9240	9240	0
147	20240219	185800	1282654110	9240	9240	9240	9240	0
148	20240219	185700	1282654110	9240	9240	9240	9240	0
149	20240219	185600	1282654110	9240	9240	9240	9240	0
150	20240219	185500	1282654110	9240	9240	9240	9240	0
151	20240219	185400	1282654110	9240	9240	9240	9240	0
152	20240219	185300	1282654110	9240	9240	9240	9240	2881
153	20240219	185200	1282654110	9240	9240	9240	9240	0
154	20240219	185100	1282654110	9240	9240	9240	9240	0
155	20240219	185000	1282654110	9240	9240	9240	9240	0
156	20240219	184900	1282654110	9240	9240	9240	9240	0
157	20240219	184800	1282654110	9240	9240	9240	9240	0
158	20240219	184700	1282654110	9240	9240	9240	9240	0
159	20240219	184600	1282654110	9240	9240	9240	9240	0
160	20240219	184500	1282654110	9240	9240	9240	9240	0
161	20240219	184400	1282654110	9240	9240	9240	9240	0
162	20240219	184300	1282654110	9240	9240	9240	9240	0
163	20240219	184200	1282654110	9240	9240	9240	9240	0
164	20240219	184100	1282654110	9240	9240	9240	9240	0
165	20240219	184000	1282654110	9240	9240	9240	9240	0
166	20240219	183900	1282654110	9240	9240	9240	9240	0
167	20240219	183800	1282654110	9240	9240	9240	9240	0
168	20240219	183700	1282654110	9240	9240	9240	9240	0
169	20240219	183600	1282654110	9240	9240	9240	9240	0
170	20240219	183500	1282654110	9240	9240	9240	9240	0
171	20240219	183400	1282654110	9240	9240	9240	9240	0
172	20240219	183300	1282654110	9240	9240	9240	9240	0
173	20240219	183200	1282654110	9240	9240	9240	9240	0
174	20240219	183100	1282654110	9240	9240	9240	9240	0
175	20240219	183000	1282654110	9240	9240	9240	9240	0
176	20240219	182900	1282654110	9240	9240	9240	9240	0
177	20240219	182800	1282654110	9240	9240	9240	9240	0
178	20240219	182700	1282654110	9240	9240	9240	9240	0
179	20240219	182600	1282654110	9240	9240	9240	9240	0
180	20240219	182500	1282654110	9240	9240	9240	9240	0
181	20240219	182400	1282654110	9240	9240	9240	9240	0
182	20240219	182300	1282654110	9240	9240	9240	9240	2881
183	20240219	182200	1282654110	9240	9240	9240	9240	0
184	20240219	182100	1282654110	9240	9240	9240	9240	0
185	20240219	182000	1282654110	9240	9240	9240	9240	0
186	20240219	181900	1282654110	9240	9240	9240	9240	0
187	20240219	181800	1282654110	9240	9240	9240	9240	0
188	20240219	181700	1282654110	9240	9240	9240	9240	0
189	20240219	181600	1282654110	9240	9240	9240	9240	0
190	20240219	181500	1282654110	9240	9240	9240	9240	0
191	20240219	181400	1282654110	9240	9240	9240	9240	0
192	20240219	181300	1282654110	9240	9240	9240	9240	0
193	20240219	181200	1282654110	9240	9240	9240	9240	0
194	20240219	181100	1282654110	9240	9240	9240	9240	0
195	20240219	181000	1282654110	9240	9240	9240	9240	0
196	20240219	180900	1282654110	9240	9240	9240	9240	0
197	20240219	180800	1282654110	9240	9240	9240	9240	0
198	20240219	180700	1282654110	9240	9240	9240	9240	0
199	20240219	180600	1282654110	9240	9240	9240	9240	0
200	20240219	180500	1282654110	9240	9240	9240	9240	0
201	20240219	180400	1282654110	9240	9240	9240	9240	0
202	20240219	180300	1282654110	9240	9240	9240	9240	0
203	20240219	180200	1282654110	9240	9240	9240	9240	0
204	20240219	180100	1282654110	9240	9240	9240	9240	0
205	20240219	180000	1282654110	9240	9240	9240	9240	0
206	20240219	175900	1282654110	9240	9240	9240	9240	0
207	20240219	175800	1282654110	9240	9240	9240	9240	0
208	20240219	175700	1282654110	9240	9240	9240	9240	0
209	20240219	175600	1282654110	9240	9240	9240	9240	0
210	20240219	175500	1282654110	9240	9240	9240	9240	0
211	20240219	175400	1282654110	9240	9240	9240	9240	0
212	20240219	175300	1282654110	9240	9240	9240	9240	2881
213	20240219	175200	1282654110	9240	9240	9240	9240	0
214	20240219	175100	1282654110	9240	9240	9240	9240	0
215	20240219	175000	1282654110	9240	9240	9240	9240	0
216	20240219	174900	1282654110	9240	9240	9240	9240	0
217	20240219	174800	1282654110	9240	9240	9240	9240	0
218	20240219	174700	1282654110	9240	9240	9240	9240	0
219	20240219	174600	1282654110	9240	9240	9240	9240	0
220	20240219	174500	1282654110	9240	9240	9240	9240	0
221	20240219	174400	1282654110	9240	9240	9240	9240	0
222	20240219	174300	1282654110	9240	9240	9240	9240	0
223	20240219	174200	1282654110	9240	9240	9240	9240	0
224	20240219	174100	1282654110	9240	9240	9240	9240	0
225	20240219	174000	1282654110	9240	9240	9240	9240	0
226	20240219	173900	1282654110	9240	9240	9240	9240	0
227	20240219	173800	1282654110	9240	9240	9240	9240	0
228	20240219	173700	1282654110	9240	9240	9240	9240	0
229	20240219	173600	1282654110	9240	9240	9240	9240	0
230	20240219	173500	1282654110	9240	9240	9240	9240	0
231	20240219	173400	1282654110	9240	9240	9240	9240	0
232	20240219	173300	1282654110	9240	9240	9240	9240	0
233	20240219	173200	1282654110	9240	9240	9240	9240	0
234	20240219	173100	1282654110	9240	9240	9240	9240	0
235	20240219	173000	1282654110	9240	9240	9240	9240	0
236	20240219	172900	1282654110	9240	9240	9240	9240	0
237	20240219	172800	1282654110	9240	9240	9240	9240	0
238	20240219	172700	1282654110	9240	9240	9240	9240	0
239	20240219	172600	1282654110	9240	9240	9240	9240	0
240	20240219	172500	1282654110	9240	9240	9240	9240	0
241	20240219	172400	1282654110	9240	9240	9240	9240	0
242	20240219	172300	1282654110	9240	9240	9240	9240	2881
243	20240219	172200	1282654110	9240	9240	9240	9240	0
244	20240219	172100	1282654110	9240	9240	9240	9240	0
245	20240219	172000	1282654110	9240	9240	9240	9240	0
246	20240219	171900	1282654110	9240	9240	9240	9240	0
247	20240219	171800	1282654110	9240	9240	9240	9240	0
248	20240219	171700	1282654110	9240	9240	9240	9240	0
249	20240219	171600	1282654110	9240	9240	9240	9240	0
250	20240219	171500	1282654110	9240	9240	9240	9240	0
251	20240219	171400	1282654110	9240	9240	9240	9240	0
252	20240219	171300	1282654110	9240	9240	9240	9240	0
253	20240219	171200	1282654110	9240	9240	9240	9240	0
254	20240219	171100	1282654110	9240	9240	9240	9240	0
255	20240219	171000	1282654110	9240	9240	9240	9240	0
256	20240219	170900	1282654110	9240	9240	9240	9240	0
257	20240219	170800	1282654110	9240	9240	9240	9240	0
258	20240219	170700	1282654110	9240	9240	9240	9240	0
259	20240219	170600	1282654110	9240	9240	9240	9240	0
260	20240219	170500	1282654110	9240	9240	9240	9240	0
261	20240219	170400	1282654110	9240	9240	9240	9240	0
262	20240219	170300	1282654110	9240	9240	9240	9240	0
263	20240219	170200	1282654110	9240	9240	9240	9240	0
264	20240219	170100	1282654110	9240	9240	9240	9240	0
265	20240219	170000	1282654110	9240	9240	9240	9240	0
266	20240219	165900	1282654110	9240	9240	9240	9240	0
267	20240219	165800	1282654110	9240	9240	9240	9240	0
268	20240219	165700	1282654110	9240	9240	9240	9240	0
269	20240219	165600	1282654110	9240	9240	9240	9240	0
270	20240219	165500	1282654110	9240	9240	9240	9240	0
271	20240219	165400	1282654110	9240	9240	9240	9240	0
272	20240219	165300	1282654110	9240	9240	9240	9240	2881
273	20240219	165200	1282654110	9240	9240	9240	9240	0
274	20240219	165100	1282654110	9240	9240	9240	9240	0
275	20240219	165000	1282654110	9240	9240	9240	9240	0
276	20240219	164900	1282654110	9240	9240	9240	9240	0
277	20240219	164800	1282654110	9240	9240	9240	9240	0
278	20240219	164700	1282654110	9240	9240	9240	9240	0
279	20240219	164600	1282654110	9240	9240	9240	9240	0
280	20240219	164500	1282654110	9240	9240	9240	9240	0
281	20240219	164400	1282654110	9240	9240	9240	9240	0
282	20240219	164300	1282654110	9240	9240	9240	9240	0
283	20240219	164200	1282654110	9240	9240	9240	9240	0
284	20240219	164100	1282654110	9240	9240	9240	9240	0
285	20240219	164000	1282654110	9240	9240	9240	9240	0
286	20240219	163900	1282654110	9240	9240	9240	9240	0
287	20240219	163800	1282654110	9240	9240	9240	9240	0
288	20240219	163700	1282654110	9240	9240	9240	9240	0
289	20240219	163600	1282654110	9240	9240	9240	9240	0
290	20240219	163500	1282654110	9240	9240	9240	9240	0
291	20240219	163400	1282654110	9240	9240	9240	9240	0
292	20240219	163300	1282654110	9240	9240	9240	9240	0
293	20240219	163200	1282654110	9240	9240	9240	9240	0
294	20240219	163100	1282654110	9240	9240	9240	9240	0
295	20240219	163000	1282654110	9240	9240	9240	9240	0
296	20240219	162900	1282654110	9240	9240	9240	9240	0
297	20240219	162800	1282654110	9240	9240	9240	9240	0
298	20240219	162700	1282654110	9240	9240	9240	9240	0
299	20240219	162600	1282654110	9240	9240	9240	9240	0
300	20240219	162500	1282654110	9240	9240	9240	9240	0
301	20240219	162400	1282654110	9240	9240	9240	9240	0
302	20240219	162300	1282654110	9240	9240	9240	9240	2881
303	20240219	162200	1282654110	9240	9240	9240	9240	0
304	20240219	162100	1282654110	9240	9240	9240	9240	0
305	20240219	162000	1282654110	9240	9240	9240	9240	0
306	20240219	161900	1282654110	9240	9240	9240	9240	0
307	20240219	161800	1282654110	9240	9240	9240	9240	0
308	20240219	161700	1282654110	9240	9240	9240	9240	0
309	20240219	161600	1282654110	9240	9240	9240	9240	0
310	20240219	161500	1282654110	9240	9240	9240	9240	0
311	20240219	161400	1282654110	9240	9240	9240	9240	0
312	20240219	161300	1282654110	9240	9240	9240	9240	0
313	20240219	161200	1282654110	9240	9240	9240	9240	0
314	20240219	161100	1282654110	9240	9240	9240	9240	0
315	20240219	161000	1282654110	9240	9240	9240	9240	0
316	20240219	160900	1282654110	9240	9240	9240	9240	0
317	20240219	160800	1282654110	9240	9240	9240	9240	0
318	20240219	160700	1282654110	9240	9240	9240	9240	0
319	20240219	160600	1282654110	9240	9240	9240	9240	0
320	20240219	160500	1282654110	9240	9240	9240	9240	0
321	20240219	160400	1282654110	9240	9240	9240	9240	0
322	20240219	160300	1282654110	9240	9240	9240	9240	0
323	20240219	160200	1282654110	9240	9240	9240	9240	0
324	20240219	160100	1282654110	9240	9240	9240	9240	0
325	20240219	160000	1282654110	9240	9240	9240	9240	0
326	20240219	155900	1282654110	9240	9240	9240	9240	0
327	20240219	155800	1282654110	9240	9240	9240	9240	0
328	20240219	155700	1282654110	9240	9240	9240	9240	0
329	20240219	155600	1282654110	9240	9240	9240	9240	0
330	20240219	155500	1282654110	9240	9240	9240	9240	0
331	20240219	155400	1282654110	9240	9240	9240	9240	0
332	20240219	155300	1282654110	9240	9240	9240	9240	2881
333	20240219	155200	1282654110	9240	9240	9240	9240	0
334	20240219	155100	1282654110	9240	9240	9240	9240	0
335	20240219	155000	1282654110	9240	9240	9240	9240	0
336	20240219	154900	1282654110	9240	9240	9240	9240	0
337	20240219	154800	1282654110	9240	9240	9240	9240	0
338	20240219	154700	1282654110	9240	9240	9240	9240	0
339	20240219	154600	1282654110	9240	9240	9240	9240	0
340	20240219	154500	1282654110	9240	9240	9240	9240	0
341	20240219	154400	1282654110	9240	9240	9240	9240	0
342	20240219	154300	1282654110	9240	9240	9240	9240	0
343	20240219	154200	1282654110	9240	9240	9240	9240	0
344	20240219	154100	1282654110	9240	9240	9240	9240	0
345	20240219	154000	1282654110	9240	9240	9240	9240	0
346	20240219	153900	1282654110	9240	9240	9240	9240	0
347	20240219	153800	1282654110	9240	9240	9240	9240	0
348	20240219	153700	1282654110	9240	9240	9240	9240	0
349	20240219	153600	1282654110	9240	9240	9240	9240	0
350	20240219	153500	1282654110	9240	9240	9240	9240	0
351	20240219	153400	1282654110	9240	9240	9240	9240	0
352	20240219	153300	1282654110	9240	9240	9240	9240	0
353	20240219	153200	1282654110	9240	9240	9240	9240	0
354	20240219	153100	1282654110	9240	9240	9240	9240	0
355	20240219	153000	1282654110	9240	9240	9240	9240	2881
356	20240219	152900	1256033670	9230	9230	9230	9230	0
357	20240219	152800	1256033670	9230	9230	9230	9230	0
358	20240219	152700	1256033670	9230	9230	9230	9230	0
359	20240219	152600	1256033670	9230	9230	9230	9230	0
360	20240219	152500	1256033670	9230	9230	9230	9230	0
361	20240219	152400	1256033670	9230	9230	9230	9230	0
362	20240219	152300	1256033670	9230	9230	9230	9230	0
363	20240219	152200	1256033670	9230	9230	9230	9230	0
364	20240219	152100	1256033670	9230	9230	9230	9230	0
365	20240219	152000	1256033670	9230	9230	9230	9230	0
366	20240219	151900	1256033670	9230	9240	9240	9230	833
367	20240219	151800	1248343110	9230	9220	9240	9220	1226
368	20240219	151700	1237022360	9230	9230	9230	9230	534
369	20240219	151600	1232093540	9230	9230	9230	9230	521
370	20240219	151500	1227284710	9230	9230	9230	9220	271
371	20240219	151400	1224783580	9230	9230	9230	9230	494
372	20240219	151300	1220223960	9220	9230	9230	9220	88
373	20240219	151200	1219412070	9230	9220	9230	9220	306
374	20240219	151100	1216590740	9220	9220	9220	9210	827
375	20240219	151000	1208970820	9220	9220	9220	9220	1310
376	20240219	150900	1196892620	9220	9220	9220	9220	198
377	20240219	150800	1195067060	9220	9220	9220	9210	621
378	20240219	150700	1189343510	9220	9220	9220	9220	366
379	20240219	150600	1185968990	9220	9220	9220	9210	839
380	20240219	150500	1178233530	9220	9220	9220	9220	2
381	20240219	150400	1178215090	9220	9220	9220	9220	407
382	20240219	150300	1174462550	9220	9220	9220	9220	0
383	20240219	150200	1174462550	9220	9210	9230	9210	184
384	20240219	150100	1172765780	9210	9220	9220	9210	643
385	20240219	150000	1166838750	9220	9210	9220	9210	286
386	20240219	145900	1164201910	9220	9220	9220	9220	769
387	20240219	145800	1157111730	9210	9190	9210	9190	1735
388	20240219	145700	1141153910	9190	9180	9190	9180	210
389	20240219	145600	1139225870	9180	9180	9180	9180	510
390	20240219	145500	1134544070	9170	9170	9170	9170	0
391	20240219	145400	1134544070	9170	9170	9170	9170	200
392	20240219	145300	1132710070	9170	9170	9170	9170	524
393	20240219	145200	1127904990	9170	9170	9170	9170	1
394	20240219	145100	1127895820	9150	9150	9150	9150	6
395	20240219	145000	1127840920	9150	9170	9170	9150	38
396	20240219	144900	1127493140	9170	9170	9170	9170	101
397	20240219	144800	1126566970	9170	9140	9180	9140	45
398	20240219	144700	1126154740	9140	9160	9180	9140	714
399	20240219	144600	1119612610	9140	9170	9170	9140	63
400	20240219	144500	1119035900	9170	9170	9170	9170	80
401	20240219	144400	1118302300	9170	9160	9170	9160	20
402	20240219	144300	1118118910	9160	9160	9160	9160	10
403	20240219	144200	1118027310	9170	9150	9170	9150	10
404	20240219	144100	1117935790	9150	9150	9150	9150	30
405	20240219	144000	1117661290	9150	9150	9150	9150	0
406	20240219	143900	1117661290	9150	9150	9150	9150	50
407	20240219	143800	1117203790	9150	9150	9150	9150	86
408	20240219	143700	1116416890	9140	9140	9140	9140	1044
409	20240219	143600	1106874730	9140	9130	9140	9130	439
410	20240219	143500	1102866270	9130	9140	9140	9130	452
411	20240219	143400	1098737340	9130	9140	9140	9130	233
412	20240219	143300	1096607740	9140	9140	9140	9140	604
413	20240219	143200	1091087180	9150	9150	9150	9140	59
414	20240219	143100	1090547540	9150	9150	9150	9150	0
415	20240219	143000	1090547540	9150	9150	9150	9140	33
416	20240219	142900	1090245710	9150	9150	9150	9150	10
417	20240219	142800	1090154210	9150	9150	9150	9140	381
418	20240219	142700	1086669540	9150	9150	9150	9130	676
419	20240219	142600	1080492140	9140	9130	9140	9130	32
420	20240219	142500	1080199810	9130	9140	9140	9130	260
421	20240219	142400	1077823490	9130	9130	9130	9130	50
422	20240219	142300	1077366990	9130	9130	9130	9130	357
423	20240219	142200	1074107580	9130	9130	9130	9130	100
424	20240219	142100	1073194580	9140	9130	9140	9130	203
425	20240219	142000	1071341180	9130	9130	9130	9130	500
426	20240219	141900	1066776180	9130	9140	9140	9130	392
427	20240219	141800	1063196300	9130	9120	9130	9120	431
428	20240219	141700	1059261280	9120	9130	9130	9120	2004
429	20240219	141600	1040984760	9130	9130	9130	9130	41
430	20240219	141500	1040610430	9130	9130	9130	9130	272
431	20240219	141400	1038127070	9130	9130	9130	9130	12
432	20240219	141300	1038017510	9130	9130	9130	9130	49
433	20240219	141200	1037570140	9130	9130	9130	9130	0
434	20240219	141100	1037570140	9130	9120	9130	9120	491
435	20240219	141000	1033092160	9120	9130	9130	9120	106
436	20240219	140900	1032125380	9130	9140	9140	9130	104
437	20240219	140800	1031175850	9130	9130	9130	9130	0
438	20240219	140700	1031175850	9130	9130	9130	9130	115
439	20240219	140600	1030125900	9130	9130	9130	9130	2820
440	20240219	140500	1004379300	9130	9130	9130	9130	100
441	20240219	140400	1003466300	9130	9140	9140	9130	110
442	20240219	140300	1002461900	9140	9140	9140	9140	30
443	20240219	140200	1002187700	9140	9140	9140	9140	111
444	20240219	140100	1001173160	9140	9140	9140	9130	858
445	20240219	140000	993339590	9130	9140	9140	9130	1410
446	20240219	135900	980465230	9140	9140	9140	9140	291
447	20240219	135800	977805490	9130	9140	9140	9130	7
448	20240219	135700	977741530	9140	9140	9140	9140	37
449	20240219	135600	977403350	9150	9150	9150	9150	108
450	20240219	135500	976415150	9130	9130	9130	9130	400
451	20240219	135400	972763150	9140	9140	9140	9140	120
452	20240219	135300	971666350	9130	9140	9140	9130	124
453	20240219	135200	970533960	9140	9140	9140	9140	243
454	20240219	135100	968312940	9140	9140	9140	9140	301
455	20240219	135000	965561800	9140	9150	9150	9140	412
456	20240219	134900	961794490	9150	9150	9150	9150	1
457	20240219	134800	961785340	9150	9150	9150	9150	73
458	20240219	134700	961117390	9150	9150	9150	9150	0
459	20240219	134600	961117390	9150	9160	9160	9150	34
460	20240219	134500	960805960	9170	9170	9170	9170	0
461	20240219	134400	960805960	9170	9170	9170	9170	0
462	20240219	134300	960805960	9170	9170	9170	9170	0
463	20240219	134200	960805960	9170	9170	9170	9170	0
464	20240219	134100	960805960	9170	9170	9170	9170	6
465	20240219	134000	960750940	9170	9170	9170	9170	0
466	20240219	133900	960750940	9170	9170	9170	9170	0
467	20240219	133800	960750940	9170	9170	9170	9170	0
468	20240219	133700	960750940	9170	9170	9170	9170	0
469	20240219	133600	960750940	9170	9170	9170	9170	532
470	20240219	133500	955872500	9170	9170	9170	9170	0
471	20240219	133400	955872500	9170	9170	9170	9170	300
472	20240219	133300	953121500	9140	9140	9140	9140	1
473	20240219	133200	953112360	9130	9130	9130	9130	0
474	20240219	133100	953112360	9130	9130	9130	9130	1011
475	20240219	133000	943881930	9130	9160	9160	9130	352
476	20240219	132900	940668110	9130	9130	9130	9130	20
477	20240219	132800	940485510	9140	9140	9140	9140	123
478	20240219	132700	939361290	9140	9140	9140	9140	464
479	20240219	132600	935120330	9140	9150	9150	9140	38
480	20240219	132500	934772810	9140	9140	9140	9140	211
481	20240219	132400	932844270	9140	9140	9140	9140	0
482	20240219	132300	932844270	9140	9140	9140	9140	0
483	20240219	132200	932844270	9140	9140	9140	9140	0
484	20240219	132100	932844270	9140	9140	9140	9140	55
485	20240219	132000	932341570	9140	9140	9140	9140	195
486	20240219	131900	930559270	9140	9140	9140	9140	55
487	20240219	131800	930056570	9140	9140	9140	9140	535
488	20240219	131700	925166670	9140	9140	9140	9140	0
489	20240219	131600	925166670	9140	9150	9150	9140	45
490	20240219	131500	924755320	9150	9160	9160	9150	2
491	20240219	131400	924737010	9140	9140	9140	9140	0
492	20240219	131300	924737010	9140	9140	9140	9140	30
493	20240219	131200	924462810	9130	9130	9130	9130	0
494	20240219	131100	924462810	9130	9130	9130	9130	200
495	20240219	131000	922636810	9130	9130	9130	9130	67
496	20240219	130900	922025100	9130	9130	9130	9130	147
497	20240219	130800	920682990	9140	9140	9140	9140	303
498	20240219	130700	917913570	9140	9150	9150	9140	1651
499	20240219	130600	902823320	9150	9160	9170	9150	362
500	20240219	130500	899510890	9150	9160	9160	9150	256
501	20240219	130400	897168390	9160	9160	9160	9160	259
502	20240219	130300	894795950	9150	9150	9150	9150	30
503	20240219	130200	894521450	9160	9160	9160	9160	0
504	20240219	130100	894521450	9160	9160	9160	9160	47
505	20240219	130000	894090930	9160	9160	9160	9160	14
506	20240219	125900	893962690	9160	9160	9160	9160	1
507	20240219	125800	893953530	9160	9160	9160	9160	0
508	20240219	125700	893953530	9160	9160	9160	9160	53
509	20240219	125600	893468050	9150	9170	9170	9150	1022
510	20240219	125500	884116070	9160	9160	9160	9160	40
511	20240219	125400	883749670	9160	9160	9160	9160	0
512	20240219	125300	883749670	9160	9160	9160	9160	27
513	20240219	125200	883502350	9160	9160	9160	9160	183
514	20240219	125100	881826070	9160	9170	9170	9160	166
515	20240219	125000	880305500	9160	9180	9180	9160	683
516	20240219	124900	874049200	9170	9170	9170	9170	78
517	20240219	124800	873333940	9170	9170	9170	9170	0
518	20240219	124700	873333940	9170	9170	9170	9170	0
519	20240219	124600	873333940	9170	9170	9170	9170	30
520	20240219	124500	873058840	9160	9170	9180	9160	41
521	20240219	124400	872683070	9180	9180	9180	9180	1
522	20240219	124300	872673890	9170	9170	9170	9170	16
523	20240219	124200	872527170	9170	9170	9180	9170	3692
524	20240219	124100	838671520	9200	9180	9200	9180	4
525	20240219	124000	838634780	9180	9180	9200	9180	1865
526	20240219	123900	821514040	9180	9180	9180	9180	180
527	20240219	123800	819861640	9180	9190	9190	9180	67
528	20240219	123700	819246550	9190	9190	9190	9180	297
529	20240219	123600	816519530	9190	9200	9200	9190	1304
530	20240219	123500	804533740	9200	9200	9200	9200	56
531	20240219	123400	804018540	9200	9200	9200	9200	1
532	20240219	123300	804009340	9200	9200	9200	9200	14
533	20240219	123200	803880540	9200	9200	9200	9200	48
534	20240219	123100	803438940	9190	9190	9190	9190	10
535	20240219	123000	803347040	9200	9200	9200	9200	400
536	20240219	122900	799667040	9200	9220	9220	9200	146
537	20240219	122800	798321080	9210	9190	9210	9190	428
538	20240219	122700	794380350	9190	9180	9190	9180	273
539	20240219	122600	791874150	9180	9170	9180	9170	131
540	20240219	122500	790671870	9180	9180	9180	9180	0
541	20240219	122400	790671870	9180	9180	9180	9180	68
542	20240219	122300	790047630	9150	9150	9150	9150	219
543	20240219	122200	788043780	9160	9160	9160	9160	78
544	20240219	122100	787329300	9160	9160	9160	9160	140
545	20240219	122000	786046900	9160	9180	9180	9160	156
546	20240219	121900	784617720	9150	9160	9160	9150	500
547	20240219	121800	780042220	9150	9170	9170	9150	1079
548	20240219	121700	770159310	9180	9180	9180	9180	1
549	20240219	121600	770150130	9170	9170	9170	9170	16
550	20240219	121500	770003410	9170	9170	9170	9170	183
551	20240219	121400	768325300	9170	9170	9170	9170	13
552	20240219	121300	768206090	9170	9160	9170	9160	26
553	20240219	121200	767967920	9160	9160	9160	9160	0
554	20240219	121100	767967920	9160	9150	9160	9150	22
555	20240219	121000	767766610	9160	9160	9160	9160	37
556	20240219	120900	767427690	9160	9160	9160	9160	55
557	20240219	120800	766923890	9170	9170	9170	9170	10
558	20240219	120700	766832190	9170	9170	9170	9170	0
559	20240219	120600	766832190	9170	9170	9170	9170	0
560	20240219	120500	766832190	9170	9170	9170	9170	0
561	20240219	120400	766832190	9170	9170	9170	9170	63
562	20240219	120300	766254480	9170	9170	9170	9170	200
563	20240219	120200	764420480	9150	9150	9150	9150	10
564	20240219	120100	764328980	9150	9150	9150	9150	395
565	20240219	120000	760714730	9170	9170	9170	9170	0
566	20240219	115900	760714730	9170	9170	9170	9170	101
567	20240219	115800	759788560	9170	9170	9170	9170	1
568	20240219	115700	759779390	9150	9150	9150	9150	0
569	20240219	115600	759779390	9150	9150	9150	9150	0
570	20240219	115500	759779390	9150	9150	9150	9150	15
571	20240219	115400	759642140	9150	9150	9150	9150	3
572	20240219	115300	759614690	9150	9150	9150	9150	0
573	20240219	115200	759614690	9150	9150	9150	9150	0
574	20240219	115100	759614690	9150	9160	9160	9150	4000
575	20240219	115000	723013220	9160	9160	9160	9160	199
576	20240219	114900	721190380	9170	9170	9170	9170	5
577	20240219	114800	721144530	9170	9170	9170	9170	40
578	20240219	114700	720777730	9170	9170	9170	9170	128
579	20240219	114600	719603970	9150	9150	9150	9150	0
580	20240219	114500	719603970	9150	9150	9150	9150	153
581	20240219	114400	718204020	9170	9170	9170	9170	0
582	20240219	114300	718204020	9170	9160	9170	9160	128
583	20240219	114200	717030930	9160	9160	9160	9150	203
584	20240219	114100	715173260	9160	9160	9160	9160	228
585	20240219	114000	713084780	9170	9170	9170	9170	110
586	20240219	113900	712076080	9170	9170	9170	9170	3
587	20240219	113800	712048570	9180	9180	9180	9180	1
588	20240219	113700	712039390	9170	9170	9170	9170	0
589	20240219	113600	712039390	9170	9170	9170	9170	13
590	20240219	113500	711920180	9170	9170	9170	9170	0
591	20240219	113400	711920180	9170	9170	9170	9170	200
592	20240219	113300	710086180	9170	9170	9170	9170	847
593	20240219	113200	702319190	9160	9160	9160	9160	76
594	20240219	113100	701623030	9170	9170	9170	9170	15
595	20240219	113000	701485480	9160	9160	9160	9160	3
596	20240219	112900	701458000	9170	9150	9170	9150	7
597	20240219	112800	701393870	9150	9160	9160	9150	94
598	20240219	112700	700532920	9160	9160	9160	9160	0
599	20240219	112600	700532920	9160	9160	9160	9160	153
600	20240219	112500	699131440	9150	9140	9150	9140	1360
601	20240219	112400	686693900	9140	9140	9140	9130	2186
602	20240219	112300	666731770	9140	9140	9140	9140	901
603	20240219	112200	658496630	9150	9150	9150	9150	19
604	20240219	112100	658322780	9150	9150	9150	9150	21
605	20240219	112000	658130630	9150	9150	9150	9150	74
606	20240219	111900	657453530	9150	9150	9150	9150	0
607	20240219	111800	657453530	9150	9150	9150	9150	210
608	20240219	111700	655532030	9150	9150	9150	9150	0
609	20240219	111600	655532030	9150	9150	9150	9150	335
610	20240219	111500	652466780	9150	9170	9170	9150	575
611	20240219	111400	647202480	9170	9170	9170	9170	25
612	20240219	111300	646973230	9170	9170	9170	9170	93
613	20240219	111200	646120420	9160	9180	9180	9160	27
614	20240219	111100	645872680	9180	9190	9190	9180	8
615	20240219	111000	645799170	9190	9180	9190	9180	10
616	20240219	110900	645707280	9180	9180	9180	9180	5
617	20240219	110800	645661380	9170	9170	9170	9170	211
618	20240219	110700	643726510	9200	9190	9200	9160	18
619	20240219	110600	643561310	9160	9170	9170	9160	93
620	20240219	110500	642708770	9170	9170	9170	9170	3
621	20240219	110400	642681260	9170	9170	9170	9170	82
622	20240219	110300	641929320	9160	9170	9170	9160	9
623	20240219	110200	641846870	9170	9170	9170	9170	1
624	20240219	110100	641837700	9160	9160	9160	9160	231
625	20240219	110000	639721740	9160	9160	9160	9160	287
626	20240219	105900	637092820	9160	9160	9160	9160	79
627	20240219	105800	636369180	9160	9160	9160	9160	4
628	20240219	105700	636332540	9160	9160	9160	9160	96
629	20240219	105600	635453180	9160	9160	9160	9160	0
630	20240219	105500	635453180	9160	9170	9170	9160	2554
631	20240219	105400	612050320	9220	9180	9220	9170	449
632	20240219	105300	607928490	9180	9180	9180	9180	5
633	20240219	105200	607882590	9180	9200	9220	9180	811
634	20240219	105100	600428620	9210	9200	9210	9200	162
635	20240219	105000	598938100	9200	9200	9200	9200	84
636	20240219	104900	598165300	9220	9190	9220	9190	138
637	20240219	104800	596893180	9190	9190	9190	9190	94
638	20240219	104700	596029320	9190	9190	9190	9190	0
639	20240219	104600	596029320	9190	9220	9220	9190	207
640	20240219	104500	594122880	9220	9220	9220	9220	11
641	20240219	104400	594021460	9190	9230	9230	9190	131
642	20240219	104300	592817130	9190	9190	9190	9190	64
643	20240219	104200	592228970	9200	9190	9200	9190	555
644	20240219	104100	587127980	9190	9200	9200	9190	832
645	20240219	104000	579477860	9210	9220	9220	9200	1492
646	20240219	103900	565732010	9230	9220	9230	9210	162
647	20240219	103800	564237390	9230	9220	9230	9220	34
648	20240219	103700	563923810	9210	9220	9220	9210	164
649	20240219	103600	562413350	9220	9240	9240	9220	119
650	20240219	103500	561315010	9240	9240	9240	9240	388
651	20240219	103400	557729890	9240	9210	9240	9200	319
652	20240219	103300	554793710	9240	9240	9240	9210	309
653	20240219	103200	551944550	9250	9250	9250	9250	107
654	20240219	103100	550954800	9250	9250	9250	9250	173
655	20240219	103000	549354550	9250	9210	9250	9200	293
656	20240219	102900	546647760	9210	9240	9240	9210	183
657	20240219	102800	544959330	9220	9220	9220	9220	84
658	20240219	102700	544184850	9220	9220	9220	9220	70
659	20240219	102600	543539450	9220	9220	9220	9220	226
660	20240219	102500	541455730	9250	9240	9250	9240	257
661	20240219	102400	539079990	9250	9250	9250	9220	419
662	20240219	102300	535209580	9250	9240	9250	9240	104
663	20240219	102200	534248480	9240	9240	9250	9240	305
664	20240219	102100	531428260	9240	9260	9260	9240	726
665	20240219	102000	524712450	9260	9250	9260	9240	319
666	20240219	101900	521762300	9260	9240	9260	9240	271
667	20240219	101800	519257580	9250	9200	9250	9200	4377
668	20240219	101700	478914330	9200	9200	9200	9200	305
669	20240219	101600	476108330	9210	9200	9210	9200	1127
670	20240219	101500	465737060	9190	9180	9190	9130	819
671	20240219	101400	458226940	9120	9130	9130	9120	108
672	20240219	101300	457241040	9180	9170	9180	9170	160
673	20240219	101200	455772460	9160	9130	9160	9130	26
674	20240219	101100	455534690	9150	9130	9150	9130	186
675	20240219	101000	453834650	9140	9140	9140	9140	1
676	20240219	100900	453825510	9090	9100	9100	9090	1015
677	20240219	100800	444594780	9140	9120	9140	9110	124
678	20240219	100700	443464650	9120	9120	9120	9120	0
679	20240219	100600	443464650	9120	9120	9170	9100	2671
680	20240219	100500	419136730	9120	9130	9130	9120	537
681	20240219	100400	414239280	9130	9130	9130	9130	506
682	20240219	100300	409619500	9130	9130	9130	9130	414
683	20240219	100200	405839680	9130	9180	9180	9130	207
684	20240219	100100	403944470	9180	9180	9180	9180	11
685	20240219	100000	403843490	9180	9160	9180	9130	359
686	20240219	095900	400564300	9160	9150	9160	9130	529
687	20240219	095800	395730070	9150	9150	9150	9150	346
688	20240219	095700	392564170	9150	9150	9150	9150	11
689	20240219	095600	392463520	9180	9180	9180	9180	158
690	20240219	095500	391013080	9190	9190	9190	9190	1009
691	20240219	095400	381740370	9180	9190	9190	9180	464
692	20240219	095300	377476890	9190	9140	9190	9120	357
693	20240219	095200	374205140	9130	9130	9140	9130	141
694	20240219	095100	372917440	9120	9120	9120	9120	32
695	20240219	095000	372625600	9110	9190	9190	9110	960
696	20240219	094900	363871880	9140	9150	9150	9140	176
697	20240219	094800	362262690	9150	9150	9150	9150	95
698	20240219	094700	361393440	9150	9120	9150	9110	503
699	20240219	094600	356803180	9110	9100	9110	9100	705
700	20240219	094500	350380680	9090	9120	9120	9090	225
701	20240219	094400	348332780	9120	9110	9120	9110	103
702	20240219	094300	347393440	9110	9090	9110	9090	402
703	20240219	094200	343735170	9090	9090	9090	9090	34
704	20240219	094100	343426110	9100	9100	9100	9090	969
705	20240219	094000	334608310	9100	9110	9120	9100	895
706	20240219	093900	326463630	9100	9110	9110	9100	885
707	20240219	093800	318404060	9130	9130	9130	9130	5
708	20240219	093700	318358410	9110	9130	9130	9110	80
709	20240219	093600	317628240	9130	9130	9130	9130	490
710	20240219	093500	313154540	9120	9130	9130	9120	674
711	20240219	093400	307004430	9130	9130	9130	9130	27
712	20240219	093300	306757920	9130	9130	9130	9130	31
713	20240219	093200	306474890	9150	9150	9150	9150	86
714	20240219	093100	305687990	9150	9160	9180	9150	492
715	20240219	093000	301174990	9160	9160	9160	9160	116
716	20240219	092900	300112430	9160	9150	9160	9150	69
717	20240219	092800	299481060	9110	9130	9130	9110	377
718	20240219	092700	296045380	9100	9130	9150	9100	1464
719	20240219	092600	282689880	9110	9100	9110	9100	120
720	20240219	092500	281597180	9100	9110	9110	9100	453
721	20240219	092400	277473550	9100	9100	9100	9100	282
722	20240219	092300	274907350	9100	9110	9140	9100	171
723	20240219	092200	273349820	9100	9110	9110	9100	1095
724	20240219	092100	263381770	9110	9110	9120	9110	1351
725	20240219	092000	251067910	9110	9100	9120	9100	303
726	20240219	091900	248307750	9100	9120	9130	9100	83
727	20240219	091800	247551340	9090	9090	9090	9090	44
728	20240219	091700	247151380	9090	9090	9090	9080	215
729	20240219	091600	245197830	9090	9100	9100	9080	366
730	20240219	091500	241871930	9090	9090	9140	9080	2210
731	20240219	091400	221792540	9090	9100	9100	9090	2506
732	20240219	091300	199009880	9110	9110	9120	9100	273
733	20240219	091200	196523200	9150	9120	9150	9100	1328
734	20240219	091100	184424990	9120	9120	9120	9100	108
735	20240219	091000	183440230	9090	9100	9130	9090	1003
736	20240219	090900	174314360	9100	9130	9160	9100	672
737	20240219	090800	168188230	9130	9130	9170	9130	241
738	20240219	090700	165987020	9110	9120	9130	9110	1714
739	20240219	090600	150358700	9060	9050	9130	9040	2075
740	20240219	090500	131453200	9040	9040	9070	9030	1831
741	20240219	090400	114893040	9070	9100	9100	9030	4001
742	20240219	090300	78574190	9100	9100	9100	9100	679
743	20240219	090200	72395290	9100	9100	9110	9100	143
744	20240219	090100	71093910	9100	9150	9170	9020	5326
745	20240219	090000	22642440	9150	9210	9210	9150	2413