KissMeData/439580/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212800	4525547250	18610	18610	18610	18610	3147
3	20240215	212700	4525547250	18610	18610	18610	18610	0
4	20240215	212600	4525547250	18610	18610	18610	18610	0
5	20240215	212500	4525547250	18610	18610	18610	18610	0
6	20240215	212400	4525547250	18610	18610	18610	18610	0
7	20240215	212300	4525547250	18610	18610	18610	18610	0
8	20240215	212200	4525547250	18610	18610	18610	18610	0
9	20240215	212100	4525547250	18610	18610	18610	18610	0
10	20240215	212000	4525547250	18610	18610	18610	18610	0
11	20240215	211900	4525547250	18610	18610	18610	18610	0
12	20240215	211800	4525547250	18610	18610	18610	18610	0
13	20240215	211700	4525547250	18610	18610	18610	18610	0
14	20240215	211600	4525547250	18610	18610	18610	18610	0
15	20240215	211500	4525547250	18610	18610	18610	18610	0
16	20240215	211400	4525547250	18610	18610	18610	18610	0
17	20240215	211300	4525547250	18610	18610	18610	18610	0
18	20240215	211200	4525547250	18610	18610	18610	18610	0
19	20240215	211100	4525547250	18610	18610	18610	18610	0
20	20240215	211000	4525547250	18610	18610	18610	18610	0
21	20240215	210900	4525547250	18610	18610	18610	18610	0
22	20240215	210800	4525547250	18610	18610	18610	18610	0
23	20240215	210700	4525547250	18610	18610	18610	18610	0
24	20240215	210600	4525547250	18610	18610	18610	18610	0
25	20240215	210500	4525547250	18610	18610	18610	18610	0
26	20240215	210400	4525547250	18610	18610	18610	18610	0
27	20240215	210300	4525547250	18610	18610	18610	18610	0
28	20240215	210200	4525547250	18610	18610	18610	18610	0
29	20240215	210100	4525547250	18610	18610	18610	18610	0
30	20240215	210000	4525547250	18610	18610	18610	18610	0
31	20240215	205900	4525547250	18610	18610	18610	18610	0
32	20240215	205800	4525547250	18610	18610	18610	18610	3147
33	20240215	205700	4525547250	18610	18610	18610	18610	0
34	20240215	205600	4525547250	18610	18610	18610	18610	0
35	20240215	205500	4525547250	18610	18610	18610	18610	0
36	20240215	205400	4525547250	18610	18610	18610	18610	0
37	20240215	205300	4525547250	18610	18610	18610	18610	0
38	20240215	205200	4525547250	18610	18610	18610	18610	0
39	20240215	205100	4525547250	18610	18610	18610	18610	0
40	20240215	205000	4525547250	18610	18610	18610	18610	0
41	20240215	204900	4525547250	18610	18610	18610	18610	0
42	20240215	204800	4525547250	18610	18610	18610	18610	0
43	20240215	204700	4525547250	18610	18610	18610	18610	0
44	20240215	204600	4525547250	18610	18610	18610	18610	0
45	20240215	204500	4525547250	18610	18610	18610	18610	0
46	20240215	204400	4525547250	18610	18610	18610	18610	0
47	20240215	204300	4525547250	18610	18610	18610	18610	0
48	20240215	204200	4525547250	18610	18610	18610	18610	0
49	20240215	204100	4525547250	18610	18610	18610	18610	0
50	20240215	204000	4525547250	18610	18610	18610	18610	0
51	20240215	203900	4525547250	18610	18610	18610	18610	0
52	20240215	203800	4525547250	18610	18610	18610	18610	0
53	20240215	203700	4525547250	18610	18610	18610	18610	0
54	20240215	203600	4525547250	18610	18610	18610	18610	0
55	20240215	203500	4525547250	18610	18610	18610	18610	0
56	20240215	203400	4525547250	18610	18610	18610	18610	0
57	20240215	203300	4525547250	18610	18610	18610	18610	0
58	20240215	203200	4525547250	18610	18610	18610	18610	0
59	20240215	203100	4525547250	18610	18610	18610	18610	0
60	20240215	203000	4525547250	18610	18610	18610	18610	0
61	20240215	202900	4525547250	18610	18610	18610	18610	0
62	20240215	202800	4525547250	18610	18610	18610	18610	3147
63	20240215	202700	4525547250	18610	18610	18610	18610	0
64	20240215	202600	4525547250	18610	18610	18610	18610	0
65	20240215	202500	4525547250	18610	18610	18610	18610	0
66	20240215	202400	4525547250	18610	18610	18610	18610	0
67	20240215	202300	4525547250	18610	18610	18610	18610	0
68	20240215	202200	4525547250	18610	18610	18610	18610	0
69	20240215	202100	4525547250	18610	18610	18610	18610	0
70	20240215	202000	4525547250	18610	18610	18610	18610	0
71	20240215	201900	4525547250	18610	18610	18610	18610	0
72	20240215	201800	4525547250	18610	18610	18610	18610	0
73	20240215	201700	4525547250	18610	18610	18610	18610	0
74	20240215	201600	4525547250	18610	18610	18610	18610	0
75	20240215	201500	4525547250	18610	18610	18610	18610	0
76	20240215	201400	4525547250	18610	18610	18610	18610	0
77	20240215	201300	4525547250	18610	18610	18610	18610	0
78	20240215	201200	4525547250	18610	18610	18610	18610	0
79	20240215	201100	4525547250	18610	18610	18610	18610	0
80	20240215	201000	4525547250	18610	18610	18610	18610	0
81	20240215	200900	4525547250	18610	18610	18610	18610	0
82	20240215	200800	4525547250	18610	18610	18610	18610	0
83	20240215	200700	4525547250	18610	18610	18610	18610	0
84	20240215	200600	4525547250	18610	18610	18610	18610	0
85	20240215	200500	4525547250	18610	18610	18610	18610	0
86	20240215	200400	4525547250	18610	18610	18610	18610	0
87	20240215	200300	4525547250	18610	18610	18610	18610	0
88	20240215	200200	4525547250	18610	18610	18610	18610	0
89	20240215	200100	4525547250	18610	18610	18610	18610	0
90	20240215	200000	4525547250	18610	18610	18610	18610	0
91	20240215	195900	4525547250	18610	18610	18610	18610	0
92	20240215	195800	4525547250	18610	18610	18610	18610	3147
93	20240215	195700	4525547250	18610	18610	18610	18610	0
94	20240215	195600	4525547250	18610	18610	18610	18610	0
95	20240215	195500	4525547250	18610	18610	18610	18610	0
96	20240215	195400	4525547250	18610	18610	18610	18610	0
97	20240215	195300	4525547250	18610	18610	18610	18610	0
98	20240215	195200	4525547250	18610	18610	18610	18610	0
99	20240215	195100	4525547250	18610	18610	18610	18610	0
100	20240215	195000	4525547250	18610	18610	18610	18610	0
101	20240215	194900	4525547250	18610	18610	18610	18610	0
102	20240215	194800	4525547250	18610	18610	18610	18610	0
103	20240215	194700	4525547250	18610	18610	18610	18610	0
104	20240215	194600	4525547250	18610	18610	18610	18610	0
105	20240215	194500	4525547250	18610	18610	18610	18610	0
106	20240215	194400	4525547250	18610	18610	18610	18610	0
107	20240215	194300	4525547250	18610	18610	18610	18610	0
108	20240215	194200	4525547250	18610	18610	18610	18610	0
109	20240215	194100	4525547250	18610	18610	18610	18610	0
110	20240215	194000	4525547250	18610	18610	18610	18610	0
111	20240215	193900	4525547250	18610	18610	18610	18610	0
112	20240215	193800	4525547250	18610	18610	18610	18610	0
113	20240215	193700	4525547250	18610	18610	18610	18610	0
114	20240215	193600	4525547250	18610	18610	18610	18610	0
115	20240215	193500	4525547250	18610	18610	18610	18610	0
116	20240215	193400	4525547250	18610	18610	18610	18610	0
117	20240215	193300	4525547250	18610	18610	18610	18610	0
118	20240215	193200	4525547250	18610	18610	18610	18610	0
119	20240215	193100	4525547250	18610	18610	18610	18610	0
120	20240215	193000	4525547250	18610	18610	18610	18610	0
121	20240215	192900	4525547250	18610	18610	18610	18610	0
122	20240215	192800	4525547250	18610	18610	18610	18610	3147
123	20240215	192700	4525547250	18610	18610	18610	18610	0
124	20240215	192600	4525547250	18610	18610	18610	18610	0
125	20240215	192500	4525547250	18610	18610	18610	18610	0
126	20240215	192400	4525547250	18610	18610	18610	18610	0
127	20240215	192300	4525547250	18610	18610	18610	18610	0
128	20240215	192200	4525547250	18610	18610	18610	18610	0
129	20240215	192100	4525547250	18610	18610	18610	18610	0
130	20240215	192000	4525547250	18610	18610	18610	18610	0
131	20240215	191900	4525547250	18610	18610	18610	18610	0
132	20240215	191800	4525547250	18610	18610	18610	18610	0
133	20240215	191700	4525547250	18610	18610	18610	18610	0
134	20240215	191600	4525547250	18610	18610	18610	18610	0
135	20240215	191500	4525547250	18610	18610	18610	18610	0
136	20240215	191400	4525547250	18610	18610	18610	18610	0
137	20240215	191300	4525547250	18610	18610	18610	18610	0
138	20240215	191200	4525547250	18610	18610	18610	18610	0
139	20240215	191100	4525547250	18610	18610	18610	18610	0
140	20240215	191000	4525547250	18610	18610	18610	18610	0
141	20240215	190900	4525547250	18610	18610	18610	18610	0
142	20240215	190800	4525547250	18610	18610	18610	18610	0
143	20240215	190700	4525547250	18610	18610	18610	18610	0
144	20240215	190600	4525547250	18610	18610	18610	18610	0
145	20240215	190500	4525547250	18610	18610	18610	18610	0
146	20240215	190400	4525547250	18610	18610	18610	18610	0
147	20240215	190300	4525547250	18610	18610	18610	18610	0
148	20240215	190200	4525547250	18610	18610	18610	18610	0
149	20240215	190100	4525547250	18610	18610	18610	18610	0
150	20240215	190000	4525547250	18610	18610	18610	18610	0
151	20240215	185900	4525547250	18610	18610	18610	18610	0
152	20240215	185800	4525547250	18610	18610	18610	18610	3147
153	20240215	185700	4525547250	18610	18610	18610	18610	0
154	20240215	185600	4525547250	18610	18610	18610	18610	0
155	20240215	185500	4525547250	18610	18610	18610	18610	0
156	20240215	185400	4525547250	18610	18610	18610	18610	0
157	20240215	185300	4525547250	18610	18610	18610	18610	0
158	20240215	185200	4525547250	18610	18610	18610	18610	0
159	20240215	185100	4525547250	18610	18610	18610	18610	0
160	20240215	185000	4525547250	18610	18610	18610	18610	0
161	20240215	184900	4525547250	18610	18610	18610	18610	0
162	20240215	184800	4525547250	18610	18610	18610	18610	0
163	20240215	184700	4525547250	18610	18610	18610	18610	0
164	20240215	184600	4525547250	18610	18610	18610	18610	0
165	20240215	184500	4525547250	18610	18610	18610	18610	0
166	20240215	184400	4525547250	18610	18610	18610	18610	0
167	20240215	184300	4525547250	18610	18610	18610	18610	0
168	20240215	184200	4525547250	18610	18610	18610	18610	0
169	20240215	184100	4525547250	18610	18610	18610	18610	0
170	20240215	184000	4525547250	18610	18610	18610	18610	0
171	20240215	183900	4525547250	18610	18610	18610	18610	0
172	20240215	183800	4525547250	18610	18610	18610	18610	0
173	20240215	183700	4525547250	18610	18610	18610	18610	0
174	20240215	183600	4525547250	18610	18610	18610	18610	0
175	20240215	183500	4525547250	18610	18610	18610	18610	0
176	20240215	183400	4525547250	18610	18610	18610	18610	0
177	20240215	183300	4525547250	18610	18610	18610	18610	0
178	20240215	183200	4525547250	18610	18610	18610	18610	0
179	20240215	183100	4525547250	18610	18610	18610	18610	0
180	20240215	183000	4525547250	18610	18610	18610	18610	0
181	20240215	182900	4525547250	18610	18610	18610	18610	0
182	20240215	182800	4525547250	18610	18610	18610	18610	3147
183	20240215	182700	4525547250	18610	18610	18610	18610	0
184	20240215	182600	4525547250	18610	18610	18610	18610	0
185	20240215	182500	4525547250	18610	18610	18610	18610	0
186	20240215	182400	4525547250	18610	18610	18610	18610	0
187	20240215	182300	4525547250	18610	18610	18610	18610	0
188	20240215	182200	4525547250	18610	18610	18610	18610	0
189	20240215	182100	4525547250	18610	18610	18610	18610	0
190	20240215	182000	4525547250	18610	18610	18610	18610	0
191	20240215	181900	4525547250	18610	18610	18610	18610	0
192	20240215	181800	4525547250	18610	18610	18610	18610	0
193	20240215	181700	4525547250	18610	18610	18610	18610	0
194	20240215	181600	4525547250	18610	18610	18610	18610	0
195	20240215	181500	4525547250	18610	18610	18610	18610	0
196	20240215	181400	4525547250	18610	18610	18610	18610	0
197	20240215	181300	4525547250	18610	18610	18610	18610	0
198	20240215	181200	4525547250	18610	18610	18610	18610	0
199	20240215	181100	4525547250	18610	18610	18610	18610	0
200	20240215	181000	4525547250	18610	18610	18610	18610	0
201	20240215	180900	4525547250	18610	18610	18610	18610	0
202	20240215	180800	4525547250	18610	18610	18610	18610	0
203	20240215	180700	4525547250	18610	18610	18610	18610	0
204	20240215	180600	4525547250	18610	18610	18610	18610	0
205	20240215	180500	4525547250	18610	18610	18610	18610	0
206	20240215	180400	4525547250	18610	18610	18610	18610	0
207	20240215	180300	4525547250	18610	18610	18610	18610	0
208	20240215	180200	4525547250	18610	18610	18610	18610	0
209	20240215	180100	4525547250	18610	18610	18610	18610	0
210	20240215	180000	4525547250	18610	18610	18610	18610	0
211	20240215	175900	4525547250	18610	18610	18610	18610	0
212	20240215	175800	4525547250	18610	18610	18610	18610	3147
213	20240215	175700	4525547250	18610	18610	18610	18610	0
214	20240215	175600	4525547250	18610	18610	18610	18610	0
215	20240215	175500	4525547250	18610	18610	18610	18610	0
216	20240215	175400	4525547250	18610	18610	18610	18610	0
217	20240215	175300	4525547250	18610	18610	18610	18610	0
218	20240215	175200	4525547250	18610	18610	18610	18610	0
219	20240215	175100	4525547250	18610	18610	18610	18610	0
220	20240215	175000	4525547250	18610	18610	18610	18610	0
221	20240215	174900	4525547250	18610	18610	18610	18610	0
222	20240215	174800	4525547250	18610	18610	18610	18610	0
223	20240215	174700	4525547250	18610	18610	18610	18610	0
224	20240215	174600	4525547250	18610	18610	18610	18610	0
225	20240215	174500	4525547250	18610	18610	18610	18610	0
226	20240215	174400	4525547250	18610	18610	18610	18610	0
227	20240215	174300	4525547250	18610	18610	18610	18610	0
228	20240215	174200	4525547250	18610	18610	18610	18610	0
229	20240215	174100	4525547250	18610	18610	18610	18610	0
230	20240215	174000	4525547250	18610	18610	18610	18610	0
231	20240215	173900	4525547250	18610	18610	18610	18610	0
232	20240215	173800	4525547250	18610	18610	18610	18610	0
233	20240215	173700	4525547250	18610	18610	18610	18610	0
234	20240215	173600	4525547250	18610	18610	18610	18610	0
235	20240215	173500	4525547250	18610	18610	18610	18610	0
236	20240215	173400	4525547250	18610	18610	18610	18610	0
237	20240215	173300	4525547250	18610	18610	18610	18610	0
238	20240215	173200	4525547250	18610	18610	18610	18610	0
239	20240215	173100	4525547250	18610	18610	18610	18610	0
240	20240215	173000	4525547250	18610	18610	18610	18610	0
241	20240215	172900	4525547250	18610	18610	18610	18610	0
242	20240215	172800	4525547250	18610	18610	18610	18610	3147
243	20240215	172700	4525547250	18610	18610	18610	18610	0
244	20240215	172600	4525547250	18610	18610	18610	18610	0
245	20240215	172500	4525547250	18610	18610	18610	18610	0
246	20240215	172400	4525547250	18610	18610	18610	18610	0
247	20240215	172300	4525547250	18610	18610	18610	18610	0
248	20240215	172200	4525547250	18610	18610	18610	18610	0
249	20240215	172100	4525547250	18610	18610	18610	18610	0
250	20240215	172000	4525547250	18610	18610	18610	18610	0
251	20240215	171900	4525547250	18610	18610	18610	18610	0
252	20240215	171800	4525547250	18610	18610	18610	18610	0
253	20240215	171700	4525547250	18610	18610	18610	18610	0
254	20240215	171600	4525547250	18610	18610	18610	18610	0
255	20240215	171500	4525547250	18610	18610	18610	18610	0
256	20240215	171400	4525547250	18610	18610	18610	18610	0
257	20240215	171300	4525547250	18610	18610	18610	18610	0
258	20240215	171200	4525547250	18610	18610	18610	18610	0
259	20240215	171100	4525547250	18610	18610	18610	18610	0
260	20240215	171000	4525547250	18610	18610	18610	18610	0
261	20240215	170900	4525547250	18610	18610	18610	18610	0
262	20240215	170800	4525547250	18610	18610	18610	18610	0
263	20240215	170700	4525547250	18610	18610	18610	18610	0
264	20240215	170600	4525547250	18610	18610	18610	18610	0
265	20240215	170500	4525547250	18610	18610	18610	18610	0
266	20240215	170400	4525547250	18610	18610	18610	18610	0
267	20240215	170300	4525547250	18610	18610	18610	18610	0
268	20240215	170200	4525547250	18610	18610	18610	18610	0
269	20240215	170100	4525547250	18610	18610	18610	18610	0
270	20240215	170000	4525547250	18610	18610	18610	18610	0
271	20240215	165900	4525547250	18610	18610	18610	18610	0
272	20240215	165800	4525547250	18610	18610	18610	18610	3147
273	20240215	165700	4525547250	18610	18610	18610	18610	0
274	20240215	165600	4525547250	18610	18610	18610	18610	0
275	20240215	165500	4525547250	18610	18610	18610	18610	0
276	20240215	165400	4525547250	18610	18610	18610	18610	0
277	20240215	165300	4525547250	18610	18610	18610	18610	0
278	20240215	165200	4525547250	18610	18610	18610	18610	0
279	20240215	165100	4525547250	18610	18610	18610	18610	0
280	20240215	165000	4525547250	18610	18610	18610	18610	0
281	20240215	164900	4525547250	18610	18610	18610	18610	0
282	20240215	164800	4525547250	18610	18610	18610	18610	0
283	20240215	164700	4525547250	18610	18610	18610	18610	0
284	20240215	164600	4525547250	18610	18610	18610	18610	0
285	20240215	164500	4525547250	18610	18610	18610	18610	0
286	20240215	164400	4525547250	18610	18610	18610	18610	0
287	20240215	164300	4525547250	18610	18610	18610	18610	0
288	20240215	164200	4525547250	18610	18610	18610	18610	0
289	20240215	164100	4525547250	18610	18610	18610	18610	0
290	20240215	164000	4525547250	18610	18610	18610	18610	0
291	20240215	163900	4525547250	18610	18610	18610	18610	0
292	20240215	163800	4525547250	18610	18610	18610	18610	0
293	20240215	163700	4525547250	18610	18610	18610	18610	0
294	20240215	163600	4525547250	18610	18610	18610	18610	0
295	20240215	163500	4525547250	18610	18610	18610	18610	0
296	20240215	163400	4525547250	18610	18610	18610	18610	0
297	20240215	163300	4525547250	18610	18610	18610	18610	0
298	20240215	163200	4525547250	18610	18610	18610	18610	0
299	20240215	163100	4525547250	18610	18610	18610	18610	0
300	20240215	163000	4525547250	18610	18610	18610	18610	0
301	20240215	162900	4525547250	18610	18610	18610	18610	0
302	20240215	162800	4525547250	18610	18610	18610	18610	3147
303	20240215	162700	4525547250	18610	18610	18610	18610	0
304	20240215	162600	4525547250	18610	18610	18610	18610	0
305	20240215	162500	4525547250	18610	18610	18610	18610	0
306	20240215	162400	4525547250	18610	18610	18610	18610	0
307	20240215	162300	4525547250	18610	18610	18610	18610	0
308	20240215	162200	4525547250	18610	18610	18610	18610	0
309	20240215	162100	4525547250	18610	18610	18610	18610	0
310	20240215	162000	4525547250	18610	18610	18610	18610	0
311	20240215	161900	4525547250	18610	18610	18610	18610	0
312	20240215	161800	4525547250	18610	18610	18610	18610	0
313	20240215	161700	4525547250	18610	18610	18610	18610	0
314	20240215	161600	4525547250	18610	18610	18610	18610	0
315	20240215	161500	4525547250	18610	18610	18610	18610	0
316	20240215	161400	4525547250	18610	18610	18610	18610	0
317	20240215	161300	4525547250	18610	18610	18610	18610	0
318	20240215	161200	4525547250	18610	18610	18610	18610	0
319	20240215	161100	4525547250	18610	18610	18610	18610	0
320	20240215	161000	4525547250	18610	18610	18610	18610	0
321	20240215	160900	4525547250	18610	18610	18610	18610	0
322	20240215	160800	4525547250	18610	18610	18610	18610	0
323	20240215	160700	4525547250	18610	18610	18610	18610	0
324	20240215	160600	4525547250	18610	18610	18610	18610	0
325	20240215	160500	4525547250	18610	18610	18610	18610	0
326	20240215	160400	4525547250	18610	18610	18610	18610	0
327	20240215	160300	4525547250	18610	18610	18610	18610	0
328	20240215	160200	4525547250	18610	18610	18610	18610	0
329	20240215	160100	4525547250	18610	18610	18610	18610	0
330	20240215	160000	4525547250	18610	18610	18610	18610	0
331	20240215	155900	4525547250	18610	18610	18610	18610	0
332	20240215	155800	4525547250	18610	18610	18610	18610	3147
333	20240215	155700	4525547250	18610	18610	18610	18610	0
334	20240215	155600	4525547250	18610	18610	18610	18610	0
335	20240215	155500	4525547250	18610	18610	18610	18610	0
336	20240215	155400	4525547250	18610	18610	18610	18610	0
337	20240215	155300	4525547250	18610	18610	18610	18610	0
338	20240215	155200	4525547250	18610	18610	18610	18610	0
339	20240215	155100	4525547250	18610	18610	18610	18610	0
340	20240215	155000	4525547250	18610	18610	18610	18610	0
341	20240215	154900	4525547250	18610	18610	18610	18610	0
342	20240215	154800	4525547250	18610	18610	18610	18610	0
343	20240215	154700	4525547250	18610	18610	18610	18610	0
344	20240215	154600	4525547250	18610	18610	18610	18610	0
345	20240215	154500	4525547250	18610	18610	18610	18610	0
346	20240215	154400	4525547250	18610	18610	18610	18610	0
347	20240215	154300	4525547250	18610	18610	18610	18610	0
348	20240215	154200	4525547250	18610	18610	18610	18610	0
349	20240215	154100	4525547250	18610	18610	18610	18610	0
350	20240215	154000	4525547250	18610	18610	18610	18610	0
351	20240215	153900	4525547250	18610	18610	18610	18610	0
352	20240215	153800	4525547250	18610	18610	18610	18610	0
353	20240215	153700	4525547250	18610	18610	18610	18610	0
354	20240215	153600	4525547250	18610	18610	18610	18610	0
355	20240215	153500	4525547250	18610	18610	18610	18610	0
356	20240215	153400	4525547250	18610	18610	18610	18610	0
357	20240215	153300	4525547250	18610	18610	18610	18610	0
358	20240215	153200	4525547250	18610	18610	18610	18610	0
359	20240215	153100	4525547250	18610	18610	18610	18610	0
360	20240215	153000	4525547250	18610	18610	18610	18610	3147
361	20240215	152900	4466981580	18590	18590	18590	18590	0
362	20240215	152800	4466981580	18590	18590	18590	18590	0
363	20240215	152700	4466981580	18590	18590	18590	18590	0
364	20240215	152600	4466981580	18590	18590	18590	18590	0
365	20240215	152500	4466981580	18590	18590	18590	18590	0
366	20240215	152400	4466981580	18590	18590	18590	18590	0
367	20240215	152300	4466981580	18590	18590	18590	18590	0
368	20240215	152200	4466981580	18590	18590	18590	18590	0
369	20240215	152100	4466981580	18590	18590	18590	18590	0
370	20240215	152000	4466981580	18590	18590	18590	18590	0
371	20240215	151900	4466981580	18590	18570	18610	18570	129
372	20240215	151800	4464583910	18590	18570	18610	18560	779
373	20240215	151700	4450123180	18580	18540	18610	18540	35
374	20240215	151600	4449473570	18560	18540	18560	18530	1282
375	20240215	151500	4425702090	18540	18590	18590	18540	1297
376	20240215	151400	4401634300	18590	18610	18620	18590	1305
377	20240215	151300	4377356760	18600	18610	18620	18600	1003
378	20240215	151200	4358692100	18610	18630	18640	18610	807
379	20240215	151100	4343669810	18620	18620	18620	18600	1214
380	20240215	151000	4321078070	18620	18610	18620	18590	1306
381	20240215	150900	4296785180	18600	18600	18600	18590	749
382	20240215	150800	4282855220	18600	18620	18620	18600	618
383	20240215	150700	4271355870	18610	18660	18660	18610	144
384	20240215	150600	4268673480	18660	18610	18660	18600	415
385	20240215	150500	4260935730	18610	18610	18610	18610	191
386	20240215	150400	4257381220	18610	18650	18650	18610	257
387	20240215	150300	4252595030	18640	18650	18650	18630	959
388	20240215	150200	4234723200	18650	18630	18650	18630	63
389	20240215	150100	4233548650	18650	18630	18650	18630	133
390	20240215	150000	4231069370	18620	18620	18620	18620	147
391	20240215	145900	4228332230	18620	18610	18620	18610	218
392	20240215	145800	4224274350	18610	18610	18610	18610	264
393	20240215	145700	4219361310	18610	18600	18610	18600	333
394	20240215	145600	4213165670	18600	18600	18600	18590	253
395	20240215	145500	4208460070	18600	18610	18610	18600	192
396	20240215	145400	4204888070	18590	18580	18590	18580	215
397	20240215	145300	4200891420	18580	18580	18580	18580	56
398	20240215	145200	4199850940	18570	18580	18580	18570	179
399	20240215	145100	4196525570	18570	18550	18570	18550	170
400	20240215	145000	4193371070	18540	18560	18560	18540	642
401	20240215	144900	4181463850	18550	18570	18570	18540	1673
402	20240215	144800	4150431710	18550	18590	18590	18550	2122
403	20240215	144700	4111044690	18590	18580	18590	18580	240
404	20240215	144600	4106583290	18610	18580	18610	18570	161
405	20240215	144500	4103591410	18580	18590	18590	18580	161
406	20240215	144400	4100598720	18590	18600	18610	18580	709
407	20240215	144300	4087421860	18610	18620	18620	18600	239
408	20240215	144200	4082975590	18600	18600	18620	18600	1530
409	20240215	144100	4054511100	18600	18620	18620	18600	1107
410	20240215	144000	4033909260	18630	18630	18630	18610	110
411	20240215	143900	4031860710	18640	18650	18650	18630	91
412	20240215	143800	4030164650	18640	18630	18650	18630	91
413	20240215	143700	4028468550	18630	18650	18650	18630	180
414	20240215	143600	4025114400	18640	18650	18650	18640	641
415	20240215	143500	4013165210	18680	18660	18690	18650	165
416	20240215	143400	4010086040	18690	18680	18690	18670	82
417	20240215	143300	4008554960	18680	18680	18680	18650	22
418	20240215	143200	4008144600	18670	18660	18700	18640	243
419	20240215	143100	4003612550	18700	18650	18700	18650	87
420	20240215	143000	4001989900	18700	18690	18700	18660	228
421	20240215	142900	3997731510	18710	18700	18710	18690	141
422	20240215	142800	3995095440	18700	18700	18700	18690	102
423	20240215	142700	3993188240	18700	18700	18700	18690	121
424	20240215	142600	3990925740	18690	18690	18690	18690	165
425	20240215	142500	3987841890	18700	18690	18700	18680	184
426	20240215	142400	3984403120	18690	18690	18700	18690	117
427	20240215	142300	3982216380	18690	18690	18690	18690	149
428	20240215	142200	3979431570	18680	18680	18690	18680	288
429	20240215	142100	3974050850	18680	18680	18680	18660	102
430	20240215	142000	3972146390	18680	18680	18690	18650	872
431	20240215	141900	3955879710	18690	18670	18690	18670	102
432	20240215	141800	3953975320	18670	18670	18670	18670	22
433	20240215	141700	3953564580	18660	18670	18680	18660	260
434	20240215	141600	3948710780	18690	18660	18690	18660	23
435	20240215	141500	3948281510	18690	18660	18690	18660	90
436	20240215	141400	3946599560	18660	18690	18700	18660	278
437	20240215	141300	3941403090	18700	18710	18710	18690	469
438	20240215	141200	3932632590	18700	18710	18710	18700	235
439	20240215	141100	3928237100	18700	18710	18710	18700	73
440	20240215	141000	3926871310	18710	18730	18730	18710	175
441	20240215	140900	3923595450	18730	18730	18740	18720	131
442	20240215	140800	3921142120	18730	18700	18730	18700	97
443	20240215	140700	3919327630	18720	18710	18720	18690	267
444	20240215	140600	3914332800	18690	18690	18700	18690	107
445	20240215	140500	3912332870	18690	18670	18690	18670	40
446	20240215	140400	3911585810	18690	18660	18700	18660	122
447	20240215	140300	3909306350	18700	18710	18710	18700	541
448	20240215	140200	3899185990	18710	18720	18720	18710	91
449	20240215	140100	3897482670	18720	18720	18720	18710	663
450	20240215	140000	3885073510	18710	18710	18710	18710	228
451	20240215	135900	3880807630	18710	18700	18720	18700	121
452	20240215	135800	3878543820	18700	18690	18700	18660	82
453	20240215	135700	3877011910	18690	18710	18710	18690	470
454	20240215	135600	3868223230	18710	18700	18710	18700	545
455	20240215	135500	3858029780	18700	18710	18710	18690	193
456	20240215	135400	3854421690	18690	18650	18690	18650	166
457	20240215	135300	3851321220	18670	18640	18670	18640	67
458	20240215	135200	3850072080	18640	18630	18640	18630	234
459	20240215	135100	3845711930	18610	18600	18620	18600	1604
460	20240215	135000	3815848690	18600	18600	18600	18590	356
461	20240215	134900	3809227290	18600	18590	18600	18590	153
462	20240215	134800	3806382330	18590	18590	18590	18590	73
463	20240215	134700	3805025260	18580	18590	18590	18580	89
464	20240215	134600	3803370950	18590	18590	18600	18590	187
465	20240215	134500	3799894520	18600	18580	18600	18580	59
466	20240215	134400	3798797800	18590	18580	18590	18580	74
467	20240215	134300	3797422150	18580	18590	18590	18570	1069
468	20240215	134200	3777567600	18580	18580	18580	18580	31
469	20240215	134100	3776991620	18570	18600	18600	18570	281
470	20240215	134000	3771769800	18600	18600	18600	18600	91
471	20240215	133900	3770077200	18580	18580	18580	18580	119
472	20240215	133800	3767866180	18580	18570	18580	18570	81
473	20240215	133700	3766361680	18580	18570	18580	18570	125
474	20240215	133600	3764039680	18560	18560	18560	18560	7
475	20240215	133500	3763909760	18550	18590	18590	18550	393
476	20240215	133400	3756615680	18580	18570	18580	18540	1152
477	20240215	133300	3735241250	18570	18580	18580	18570	16
478	20240215	133200	3734944070	18580	18590	18590	18580	81
479	20240215	133100	3733438720	18590	18610	18610	18590	30
480	20240215	133000	3732880820	18610	18620	18620	18610	339
481	20240215	132900	3726571530	18620	18620	18620	18620	63
482	20240215	132800	3725398470	18610	18590	18610	18580	140
483	20240215	132700	3722795930	18590	18590	18590	18590	16
484	20240215	132600	3722498490	18580	18630	18630	18580	97
485	20240215	132500	3720693080	18620	18620	18620	18620	0
486	20240215	132400	3720693080	18620	18580	18620	18580	174
487	20240215	132300	3717454280	18580	18620	18620	18570	222
488	20240215	132200	3713331280	18620	18570	18620	18570	66
489	20240215	132100	3712105560	18570	18570	18580	18570	134
490	20240215	132000	3709617160	18570	18590	18630	18570	438
491	20240215	131900	3701476460	18580	18590	18590	18580	251
492	20240215	131800	3696811100	18590	18590	18590	18590	190
493	20240215	131700	3693279000	18600	18610	18610	18600	1163
494	20240215	131600	3671644800	18610	18630	18630	18610	83
495	20240215	131500	3670099780	18620	18610	18620	18610	585
496	20240215	131400	3659212780	18610	18610	18650	18600	831
497	20240215	131300	3643749140	18640	18660	18660	18610	1632
498	20240215	131200	3613336220	18660	18660	18660	18650	114
499	20240215	131100	3611209460	18660	18670	18680	18640	1261
500	20240215	131000	3587682530	18670	18680	18680	18670	1069
501	20240215	130900	3567714530	18720	18680	18720	18680	95
502	20240215	130800	3565939880	18680	18690	18690	18680	1081
503	20240215	130700	3545736390	18690	18680	18690	18680	1477
504	20240215	130600	3518144350	18680	18680	18680	18680	135
505	20240215	130500	3515622550	18690	18680	18690	18680	173
506	20240215	130400	3512389890	18690	18680	18690	18680	313
507	20240215	130300	3506542690	18690	18700	18700	18690	1642
508	20240215	130200	3475850610	18700	18700	18700	18700	533
509	20240215	130100	3465883510	18700	18700	18710	18700	51
510	20240215	130000	3464929720	18700	18700	18710	18700	328
511	20240215	125900	3458796060	18710	18710	18710	18700	37
512	20240215	125800	3458104010	18710	18720	18720	18700	805
513	20240215	125700	3443039040	18720	18720	18720	18720	47
514	20240215	125600	3442159200	18720	18750	18750	18720	25
515	20240215	125500	3441691170	18720	18720	18760	18720	133
516	20240215	125400	3439200690	18720	18720	18720	18720	1
517	20240215	125300	3439181970	18720	18720	18760	18720	24
518	20240215	125200	3438732650	18720	18720	18760	18720	26
519	20240215	125100	3438245830	18760	18710	18760	18710	38
520	20240215	125000	3437534750	18710	18700	18710	18700	21
521	20240215	124900	3437141930	18700	18710	18760	18700	226
522	20240215	124800	3432910990	18710	18700	18710	18700	21
523	20240215	124700	3432518280	18700	18690	18700	18690	31
524	20240215	124600	3431938780	18700	18700	18700	18700	17
525	20240215	124500	3431620880	18700	18690	18700	18690	121
526	20240215	124400	3429359380	18690	18700	18700	18690	15
527	20240215	124300	3429078920	18700	18690	18700	18690	121
528	20240215	124200	3426817420	18690	18700	18710	18690	821
529	20240215	124100	3411466890	18710	18700	18710	18700	127
530	20240215	124000	3409091980	18700	18730	18730	18700	621
531	20240215	123900	3397472880	18730	18720	18730	18720	50
532	20240215	123800	3396536580	18720	18720	18720	18720	152
533	20240215	123700	3393691140	18720	18730	18740	18720	191
534	20240215	123600	3390114720	18730	18730	18730	18730	39
535	20240215	123500	3389384250	18730	18730	18730	18730	12
536	20240215	123400	3389159490	18730	18750	18750	18730	124
537	20240215	123300	3386834530	18720	18750	18750	18720	203
538	20240215	123200	3383029640	18750	18780	18790	18750	4
539	20240215	123100	3382954560	18800	18770	18800	18770	25
540	20240215	123000	3382484930	18740	18740	18740	18740	25
541	20240215	122900	3382016430	18720	18720	18730	18710	555
542	20240215	122800	3371630300	18720	18720	18720	18720	20
543	20240215	122700	3371255900	18750	18740	18750	18710	132
544	20240215	122600	3368784150	18750	18750	18750	18750	3
545	20240215	122500	3368727900	18760	18780	18780	18760	191
546	20240215	122400	3365143400	18780	18770	18780	18770	103
547	20240215	122300	3363209260	18780	18790	18790	18780	1079
548	20240215	122200	3342945060	18780	18830	18830	18780	237
549	20240215	122100	3338488830	18810	18840	18850	18810	1646
550	20240215	122000	3307483800	18840	18850	18870	18840	129
551	20240215	121900	3305052570	18870	18870	18870	18870	0
552	20240215	121800	3305052570	18870	18850	18870	18850	23
553	20240215	121700	3304618960	18880	18860	18880	18840	475
554	20240215	121600	3295659300	18860	18890	18890	18860	183
555	20240215	121500	3292205390	18890	18860	18910	18860	1707
556	20240215	121400	3259954870	18860	18840	18890	18840	893
557	20240215	121300	3243103830	18840	18850	18850	18830	433
558	20240215	121200	3234948440	18850	18860	18870	18850	280
559	20240215	121100	3229669380	18860	18880	18880	18860	546
560	20240215	121000	3219369600	18880	18890	18890	18880	158
561	20240215	120900	3216386340	18890	18880	18890	18880	115
562	20240215	120800	3214214990	18880	18830	18880	18830	464
563	20240215	120700	3205469560	18820	18800	18850	18800	33
564	20240215	120600	3204848630	18800	18860	18860	18800	59
565	20240215	120500	3203736560	18860	18880	18890	18860	287
566	20240215	120400	3198315820	18880	18880	18880	18870	623
567	20240215	120300	3186554880	18870	18870	18870	18870	313
568	20240215	120200	3180648570	18860	18860	18870	18860	421
569	20240215	120100	3172708490	18860	18850	18860	18850	191
570	20240215	120000	3169107430	18860	18800	18860	18800	1605
571	20240215	115900	3138889340	18800	18800	18810	18800	160
572	20240215	115800	3135880270	18800	18800	18810	18800	312
573	20240215	115700	3130014630	18800	18800	18810	18800	177
574	20240215	115600	3126685660	18810	18800	18810	18800	142
575	20240215	115500	3124015500	18800	18800	18810	18780	134
576	20240215	115400	3121496690	18810	18770	18810	18720	1889
577	20240215	115300	3086032390	18720	18710	18760	18710	116
578	20240215	115200	3083858360	18710	18710	18710	18710	18
579	20240215	115100	3083521580	18720	18710	18740	18710	448
580	20240215	115000	3075129890	18710	18720	18720	18710	41
581	20240215	114900	3074362680	18710	18710	18710	18710	73
582	20240215	114800	3072996850	18710	18710	18710	18710	40
583	20240215	114700	3072248450	18710	18710	18720	18710	37
584	20240215	114600	3071556070	18710	18730	18730	18710	67
585	20240215	114500	3070302390	18730	18750	18760	18730	97
586	20240215	114400	3068482860	18760	18770	18780	18760	1740
587	20240215	114300	3035822950	18770	18760	18770	18760	810
588	20240215	114200	3020619550	18760	18770	18780	18760	444
589	20240215	114100	3012285650	18770	18760	18770	18760	75
590	20240215	114000	3010878150	18760	18730	18760	18730	490
591	20240215	113900	3001689750	18730	18700	18730	18700	207
592	20240215	113800	2997815180	18710	18680	18720	18680	54
593	20240215	113700	2996805730	18700	18680	18700	18680	34
594	20240215	113600	2996170400	18680	18680	18680	18680	43
595	20240215	113500	2995367160	18680	18680	18690	18680	281
596	20240215	113400	2990118030	18690	18700	18700	18690	49
597	20240215	113300	2989202140	18700	18690	18710	18690	60
598	20240215	113200	2988080150	18700	18680	18710	18680	114
599	20240215	113100	2985949180	18690	18690	18690	18690	69
600	20240215	113000	2984659570	18690	18690	18690	18690	31
601	20240215	112900	2984080180	18680	18680	18680	18680	225
602	20240215	112800	2979877180	18680	18730	18730	18680	22
603	20240215	112700	2979466120	18740	18680	18740	18680	419
604	20240215	112600	2971639030	18680	18700	18700	18680	1074
605	20240215	112500	2951565170	18700	18690	18700	18680	191
606	20240215	112400	2947996930	18690	18690	18690	18680	304
607	20240215	112300	2942316930	18690	18710	18710	18690	2337
608	20240215	112200	2898611590	18720	18740	18750	18720	334
609	20240215	112100	2892356160	18740	18740	18740	18740	251
610	20240215	112000	2887652420	18750	18740	18750	18740	34
611	20240215	111900	2887015010	18740	18740	18740	18740	42
612	20240215	111800	2886227930	18740	18750	18760	18740	218
613	20240215	111700	2882139850	18750	18750	18760	18750	35
614	20240215	111600	2881483500	18750	18750	18750	18750	18
615	20240215	111500	2881146000	18750	18750	18750	18750	39
616	20240215	111400	2880414750	18750	18750	18760	18750	429
617	20240215	111300	2872369300	18750	18730	18750	18730	88
618	20240215	111200	2870720170	18730	18710	18730	18710	162
619	20240215	111100	2867686380	18710	18710	18720	18710	164
620	20240215	111000	2864617380	18720	18720	18720	18710	187
621	20240215	110900	2861118060	18720	18720	18720	18720	54
622	20240215	110800	2860107180	18720	18730	18730	18720	814
623	20240215	110700	2844866350	18730	18750	18750	18730	626
624	20240215	110600	2833137530	18740	18750	18750	18740	144
625	20240215	110500	2830438770	18740	18760	18760	18740	112
626	20240215	110400	2828338790	18760	18760	18770	18760	207
627	20240215	110300	2824454720	18760	18780	18790	18760	319
628	20240215	110200	2818467250	18780	18800	18800	18780	63
629	20240215	110100	2817283570	18820	18790	18820	18790	861
630	20240215	110000	2801091650	18760	18750	18760	18750	181
631	20240215	105900	2797696200	18750	18750	18750	18750	104
632	20240215	105800	2795746200	18750	18740	18750	18740	193
633	20240215	105700	2792128220	18740	18750	18760	18740	1464
634	20240215	105600	2764679310	18750	18800	18800	18750	300
635	20240215	105500	2759054060	18800	18750	18800	18750	128
636	20240215	105400	2756653160	18750	18770	18770	18750	1317
637	20240215	105300	2731949270	18760	18770	18770	18760	73
638	20240215	105200	2730579080	18770	18790	18800	18770	116
639	20240215	105100	2728399200	18760	18760	18800	18760	147
640	20240215	105000	2725637910	18760	18750	18760	18750	192
641	20240215	104900	2722036340	18750	18770	18800	18750	513
642	20240215	104800	2712408650	18770	18820	18820	18770	748
643	20240215	104700	2698349470	18820	18840	18840	18820	256
644	20240215	104600	2693527130	18850	18850	18850	18840	50
645	20240215	104500	2692584730	18850	18870	18870	18850	236
646	20240215	104400	2688132890	18870	18880	18880	18870	202
647	20240215	104300	2684320160	18880	18900	18920	18880	1211
648	20240215	104200	2661430980	18900	18860	18900	18850	1958
649	20240215	104100	2624482830	18870	18900	18910	18870	1819
650	20240215	104000	2590133230	18910	18880	18910	18870	33
651	20240215	103900	2589510060	18870	18910	18920	18870	644
652	20240215	103800	2577353640	18880	18890	18920	18880	1486
653	20240215	103700	2549290350	18920	18900	18930	18880	651
654	20240215	103600	2536977760	18920	18880	18920	18820	568
655	20240215	103500	2526244430	18900	18910	18920	18790	908
656	20240215	103400	2509067760	18920	18830	18960	18830	4493
657	20240215	103300	2424045490	18830	18760	18830	18760	980
658	20240215	103200	2405618920	18780	18760	18780	18750	350
659	20240215	103100	2399054260	18780	18760	18790	18760	95
660	20240215	103000	2397271550	18750	18750	18770	18750	435
661	20240215	102900	2389114630	18750	18750	18750	18750	579
662	20240215	102800	2378258380	18750	18760	18760	18750	410
663	20240215	102700	2370569430	18760	18760	18760	18760	69
664	20240215	102600	2369274990	18760	18760	18770	18760	63
665	20240215	102500	2368093050	18760	18760	18770	18760	170
666	20240215	102400	2364903630	18790	18740	18790	18740	133
667	20240215	102300	2362409660	18740	18740	18750	18740	106
668	20240215	102200	2360423210	18760	18770	18770	18750	323
669	20240215	102100	2354365010	18800	18800	18810	18780	894
670	20240215	102000	2337559840	18800	18840	18840	18800	283
671	20240215	101900	2332230940	18840	18810	18850	18800	1381
672	20240215	101800	2306233150	18810	18800	18810	18770	1104
673	20240215	101700	2285484960	18800	18820	18830	18800	506
674	20240215	101600	2275967230	18830	18790	18830	18780	550
675	20240215	101500	2265621150	18800	18800	18850	18790	2243
676	20240215	101400	2223396880	18800	18780	18800	18740	243
677	20240215	101300	2218837260	18800	18800	18800	18780	642
678	20240215	101200	2206770480	18800	18830	18830	18800	795
679	20240215	101100	2191817610	18830	18880	18890	18830	348
680	20240215	101000	2185257430	18900	18900	18900	18870	1382
681	20240215	100900	2159140160	18900	18770	18910	18770	3186
682	20240215	100800	2099079910	18780	18720	18780	18720	1337
683	20240215	100700	2074026450	18720	18710	18730	18710	100
684	20240215	100600	2072155330	18730	18700	18740	18700	424
685	20240215	100500	2064212910	18700	18720	18720	18700	543
686	20240215	100400	2054053420	18740	18710	18740	18710	254
687	20240215	100300	2049300050	18710	18730	18740	18710	1892
688	20240215	100200	2013881730	18740	18750	18750	18730	1440
689	20240215	100100	1986893160	18750	18740	18750	18740	326
690	20240215	100000	1980781170	18740	18750	18750	18740	354
691	20240215	095900	1974144590	18740	18750	18750	18740	632
692	20240215	095800	1962295900	18750	18780	18790	18740	1170
693	20240215	095700	1940349130	18780	18780	18780	18750	1199
694	20240215	095600	1917845960	18780	18810	18810	18780	275
695	20240215	095500	1912677890	18820	18840	18850	18780	1465
696	20240215	095400	1885125340	18820	18860	18860	18800	502
697	20240215	095300	1875669870	18860	18820	18860	18790	1141
698	20240215	095200	1854201490	18820	18770	18820	18730	3785
699	20240215	095100	1783144570	18770	18800	18800	18770	4817
700	20240215	095000	1692600400	18800	18920	18920	18790	2975
701	20240215	094900	1636433860	18930	18980	19010	18930	1634
702	20240215	094800	1605435170	18980	18920	18980	18910	1524
703	20240215	094700	1576585230	18920	19090	19100	18920	4398
704	20240215	094600	1492897890	19100	19160	19180	19080	3485
705	20240215	094500	1426259170	19160	19100	19200	19070	6946
706	20240215	094400	1293333080	19100	19040	19140	19010	7124
707	20240215	094300	1157321750	19000	18900	19040	18900	6513
708	20240215	094200	1033775890	18870	18780	18920	18780	4127
709	20240215	094100	955940440	18830	18760	18830	18730	1392
710	20240215	094000	929786970	18750	18710	18910	18710	11168
711	20240215	093900	719884330	18710	18690	18720	18690	1626
712	20240215	093800	689483050	18690	18640	18690	18620	1692
713	20240215	093700	657911030	18640	18740	18740	18640	1135
714	20240215	093600	636704240	18730	18710	18740	18700	1230
715	20240215	093500	613665190	18700	18690	18710	18680	1919
716	20240215	093400	577790300	18690	18660	18700	18660	2734
717	20240215	093300	526714900	18660	18530	18670	18530	3514
718	20240215	093200	461324990	18560	18520	18560	18510	1127
719	20240215	093100	440439970	18510	18490	18520	18490	612
720	20240215	093000	429118710	18490	18520	18520	18490	675
721	20240215	092900	416630790	18500	18480	18550	18470	559
722	20240215	092800	406286770	18460	18400	18460	18400	412
723	20240215	092700	398687040	18390	18400	18400	18390	1371
724	20240215	092600	373462220	18430	18400	18430	18400	210
725	20240215	092500	369597920	18400	18400	18420	18400	353
726	20240215	092400	363100020	18400	18380	18400	18380	77
727	20240215	092300	361683240	18370	18350	18370	18350	195
728	20240215	092200	358103690	18350	18370	18370	18350	1962
729	20240215	092100	322076100	18370	18510	18510	18370	3130
730	20240215	092000	264353030	18500	18550	18550	18500	850
731	20240215	091900	248612380	18580	18590	18600	18580	605
732	20240215	091800	237363270	18600	18500	18600	18500	1770
733	20240215	091700	204522330	18510	18500	18510	18500	359
734	20240215	091600	197880430	18500	18500	18500	18450	475
735	20240215	091500	189093030	18440	18440	18500	18420	971
736	20240215	091400	171173030	18410	18440	18460	18410	734
737	20240215	091300	157625320	18460	18420	18460	18380	276
738	20240215	091200	152547660	18410	18460	18480	18410	917
739	20240215	091100	135637340	18470	18440	18480	18440	206
740	20240215	091000	131837290	18480	18440	18490	18420	215
741	20240215	090900	127867670	18420	18370	18420	18360	766
742	20240215	090800	113783050	18360	18330	18360	18330	181
743	20240215	090700	110462460	18320	18310	18330	18310	165
744	20240215	090600	107440660	18310	18310	18320	18310	612
745	20240215	090500	96233940	18290	18300	18330	18290	1059
746	20240215	090400	76839810	18290	18350	18350	18270	1134
747	20240215	090300	56091070	18350	18380	18380	18350	254
748	20240215	090200	51427400	18380	18400	18440	18360	825
749	20240215	090100	36254710	18450	18470	18470	18400	422
750	20240215	090000	28480780	18480	18590	18590	18480	1534