KissMeData/450520/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213100	2043109150	20150	20150	20150	20150	1748
3	20240215	213000	2043109150	20150	20150	20150	20150	0
4	20240215	212900	2043109150	20150	20150	20150	20150	0
5	20240215	212800	2043109150	20150	20150	20150	20150	0
6	20240215	212700	2043109150	20150	20150	20150	20150	0
7	20240215	212600	2043109150	20150	20150	20150	20150	0
8	20240215	212500	2043109150	20150	20150	20150	20150	0
9	20240215	212400	2043109150	20150	20150	20150	20150	0
10	20240215	212300	2043109150	20150	20150	20150	20150	0
11	20240215	212200	2043109150	20150	20150	20150	20150	0
12	20240215	212100	2043109150	20150	20150	20150	20150	0
13	20240215	212000	2043109150	20150	20150	20150	20150	0
14	20240215	211900	2043109150	20150	20150	20150	20150	0
15	20240215	211800	2043109150	20150	20150	20150	20150	0
16	20240215	211700	2043109150	20150	20150	20150	20150	0
17	20240215	211600	2043109150	20150	20150	20150	20150	0
18	20240215	211500	2043109150	20150	20150	20150	20150	0
19	20240215	211400	2043109150	20150	20150	20150	20150	0
20	20240215	211300	2043109150	20150	20150	20150	20150	0
21	20240215	211200	2043109150	20150	20150	20150	20150	0
22	20240215	211100	2043109150	20150	20150	20150	20150	0
23	20240215	211000	2043109150	20150	20150	20150	20150	0
24	20240215	210900	2043109150	20150	20150	20150	20150	0
25	20240215	210800	2043109150	20150	20150	20150	20150	0
26	20240215	210700	2043109150	20150	20150	20150	20150	0
27	20240215	210600	2043109150	20150	20150	20150	20150	0
28	20240215	210500	2043109150	20150	20150	20150	20150	0
29	20240215	210400	2043109150	20150	20150	20150	20150	0
30	20240215	210300	2043109150	20150	20150	20150	20150	0
31	20240215	210200	2043109150	20150	20150	20150	20150	0
32	20240215	210100	2043109150	20150	20150	20150	20150	1748
33	20240215	210000	2043109150	20150	20150	20150	20150	0
34	20240215	205900	2043109150	20150	20150	20150	20150	0
35	20240215	205800	2043109150	20150	20150	20150	20150	0
36	20240215	205700	2043109150	20150	20150	20150	20150	0
37	20240215	205600	2043109150	20150	20150	20150	20150	0
38	20240215	205500	2043109150	20150	20150	20150	20150	0
39	20240215	205400	2043109150	20150	20150	20150	20150	0
40	20240215	205300	2043109150	20150	20150	20150	20150	0
41	20240215	205200	2043109150	20150	20150	20150	20150	0
42	20240215	205100	2043109150	20150	20150	20150	20150	0
43	20240215	205000	2043109150	20150	20150	20150	20150	0
44	20240215	204900	2043109150	20150	20150	20150	20150	0
45	20240215	204800	2043109150	20150	20150	20150	20150	0
46	20240215	204700	2043109150	20150	20150	20150	20150	0
47	20240215	204600	2043109150	20150	20150	20150	20150	0
48	20240215	204500	2043109150	20150	20150	20150	20150	0
49	20240215	204400	2043109150	20150	20150	20150	20150	0
50	20240215	204300	2043109150	20150	20150	20150	20150	0
51	20240215	204200	2043109150	20150	20150	20150	20150	0
52	20240215	204100	2043109150	20150	20150	20150	20150	0
53	20240215	204000	2043109150	20150	20150	20150	20150	0
54	20240215	203900	2043109150	20150	20150	20150	20150	0
55	20240215	203800	2043109150	20150	20150	20150	20150	0
56	20240215	203700	2043109150	20150	20150	20150	20150	0
57	20240215	203600	2043109150	20150	20150	20150	20150	0
58	20240215	203500	2043109150	20150	20150	20150	20150	0
59	20240215	203400	2043109150	20150	20150	20150	20150	0
60	20240215	203300	2043109150	20150	20150	20150	20150	0
61	20240215	203200	2043109150	20150	20150	20150	20150	0
62	20240215	203100	2043109150	20150	20150	20150	20150	1748
63	20240215	203000	2043109150	20150	20150	20150	20150	0
64	20240215	202900	2043109150	20150	20150	20150	20150	0
65	20240215	202800	2043109150	20150	20150	20150	20150	0
66	20240215	202700	2043109150	20150	20150	20150	20150	0
67	20240215	202600	2043109150	20150	20150	20150	20150	0
68	20240215	202500	2043109150	20150	20150	20150	20150	0
69	20240215	202400	2043109150	20150	20150	20150	20150	0
70	20240215	202300	2043109150	20150	20150	20150	20150	0
71	20240215	202200	2043109150	20150	20150	20150	20150	0
72	20240215	202100	2043109150	20150	20150	20150	20150	0
73	20240215	202000	2043109150	20150	20150	20150	20150	0
74	20240215	201900	2043109150	20150	20150	20150	20150	0
75	20240215	201800	2043109150	20150	20150	20150	20150	0
76	20240215	201700	2043109150	20150	20150	20150	20150	0
77	20240215	201600	2043109150	20150	20150	20150	20150	0
78	20240215	201500	2043109150	20150	20150	20150	20150	0
79	20240215	201400	2043109150	20150	20150	20150	20150	0
80	20240215	201300	2043109150	20150	20150	20150	20150	0
81	20240215	201200	2043109150	20150	20150	20150	20150	0
82	20240215	201100	2043109150	20150	20150	20150	20150	0
83	20240215	201000	2043109150	20150	20150	20150	20150	0
84	20240215	200900	2043109150	20150	20150	20150	20150	0
85	20240215	200800	2043109150	20150	20150	20150	20150	0
86	20240215	200700	2043109150	20150	20150	20150	20150	0
87	20240215	200600	2043109150	20150	20150	20150	20150	0
88	20240215	200500	2043109150	20150	20150	20150	20150	0
89	20240215	200400	2043109150	20150	20150	20150	20150	0
90	20240215	200300	2043109150	20150	20150	20150	20150	0
91	20240215	200200	2043109150	20150	20150	20150	20150	0
92	20240215	200100	2043109150	20150	20150	20150	20150	1748
93	20240215	200000	2043109150	20150	20150	20150	20150	0
94	20240215	195900	2043109150	20150	20150	20150	20150	0
95	20240215	195800	2043109150	20150	20150	20150	20150	0
96	20240215	195700	2043109150	20150	20150	20150	20150	0
97	20240215	195600	2043109150	20150	20150	20150	20150	0
98	20240215	195500	2043109150	20150	20150	20150	20150	0
99	20240215	195400	2043109150	20150	20150	20150	20150	0
100	20240215	195300	2043109150	20150	20150	20150	20150	0
101	20240215	195200	2043109150	20150	20150	20150	20150	0
102	20240215	195100	2043109150	20150	20150	20150	20150	0
103	20240215	195000	2043109150	20150	20150	20150	20150	0
104	20240215	194900	2043109150	20150	20150	20150	20150	0
105	20240215	194800	2043109150	20150	20150	20150	20150	0
106	20240215	194700	2043109150	20150	20150	20150	20150	0
107	20240215	194600	2043109150	20150	20150	20150	20150	0
108	20240215	194500	2043109150	20150	20150	20150	20150	0
109	20240215	194400	2043109150	20150	20150	20150	20150	0
110	20240215	194300	2043109150	20150	20150	20150	20150	0
111	20240215	194200	2043109150	20150	20150	20150	20150	0
112	20240215	194100	2043109150	20150	20150	20150	20150	0
113	20240215	194000	2043109150	20150	20150	20150	20150	0
114	20240215	193900	2043109150	20150	20150	20150	20150	0
115	20240215	193800	2043109150	20150	20150	20150	20150	0
116	20240215	193700	2043109150	20150	20150	20150	20150	0
117	20240215	193600	2043109150	20150	20150	20150	20150	0
118	20240215	193500	2043109150	20150	20150	20150	20150	0
119	20240215	193400	2043109150	20150	20150	20150	20150	0
120	20240215	193300	2043109150	20150	20150	20150	20150	0
121	20240215	193200	2043109150	20150	20150	20150	20150	0
122	20240215	193100	2043109150	20150	20150	20150	20150	1748
123	20240215	193000	2043109150	20150	20150	20150	20150	0
124	20240215	192900	2043109150	20150	20150	20150	20150	0
125	20240215	192800	2043109150	20150	20150	20150	20150	0
126	20240215	192700	2043109150	20150	20150	20150	20150	0
127	20240215	192600	2043109150	20150	20150	20150	20150	0
128	20240215	192500	2043109150	20150	20150	20150	20150	0
129	20240215	192400	2043109150	20150	20150	20150	20150	0
130	20240215	192300	2043109150	20150	20150	20150	20150	0
131	20240215	192200	2043109150	20150	20150	20150	20150	0
132	20240215	192100	2043109150	20150	20150	20150	20150	0
133	20240215	192000	2043109150	20150	20150	20150	20150	0
134	20240215	191900	2043109150	20150	20150	20150	20150	0
135	20240215	191800	2043109150	20150	20150	20150	20150	0
136	20240215	191700	2043109150	20150	20150	20150	20150	0
137	20240215	191600	2043109150	20150	20150	20150	20150	0
138	20240215	191500	2043109150	20150	20150	20150	20150	0
139	20240215	191400	2043109150	20150	20150	20150	20150	0
140	20240215	191300	2043109150	20150	20150	20150	20150	0
141	20240215	191200	2043109150	20150	20150	20150	20150	0
142	20240215	191100	2043109150	20150	20150	20150	20150	0
143	20240215	191000	2043109150	20150	20150	20150	20150	0
144	20240215	190900	2043109150	20150	20150	20150	20150	0
145	20240215	190800	2043109150	20150	20150	20150	20150	0
146	20240215	190700	2043109150	20150	20150	20150	20150	0
147	20240215	190600	2043109150	20150	20150	20150	20150	0
148	20240215	190500	2043109150	20150	20150	20150	20150	0
149	20240215	190400	2043109150	20150	20150	20150	20150	0
150	20240215	190300	2043109150	20150	20150	20150	20150	0
151	20240215	190200	2043109150	20150	20150	20150	20150	0
152	20240215	190100	2043109150	20150	20150	20150	20150	1748
153	20240215	190000	2043109150	20150	20150	20150	20150	0
154	20240215	185900	2043109150	20150	20150	20150	20150	0
155	20240215	185800	2043109150	20150	20150	20150	20150	0
156	20240215	185700	2043109150	20150	20150	20150	20150	0
157	20240215	185600	2043109150	20150	20150	20150	20150	0
158	20240215	185500	2043109150	20150	20150	20150	20150	0
159	20240215	185400	2043109150	20150	20150	20150	20150	0
160	20240215	185300	2043109150	20150	20150	20150	20150	0
161	20240215	185200	2043109150	20150	20150	20150	20150	0
162	20240215	185100	2043109150	20150	20150	20150	20150	0
163	20240215	185000	2043109150	20150	20150	20150	20150	0
164	20240215	184900	2043109150	20150	20150	20150	20150	0
165	20240215	184800	2043109150	20150	20150	20150	20150	0
166	20240215	184700	2043109150	20150	20150	20150	20150	0
167	20240215	184600	2043109150	20150	20150	20150	20150	0
168	20240215	184500	2043109150	20150	20150	20150	20150	0
169	20240215	184400	2043109150	20150	20150	20150	20150	0
170	20240215	184300	2043109150	20150	20150	20150	20150	0
171	20240215	184200	2043109150	20150	20150	20150	20150	0
172	20240215	184100	2043109150	20150	20150	20150	20150	0
173	20240215	184000	2043109150	20150	20150	20150	20150	0
174	20240215	183900	2043109150	20150	20150	20150	20150	0
175	20240215	183800	2043109150	20150	20150	20150	20150	0
176	20240215	183700	2043109150	20150	20150	20150	20150	0
177	20240215	183600	2043109150	20150	20150	20150	20150	0
178	20240215	183500	2043109150	20150	20150	20150	20150	0
179	20240215	183400	2043109150	20150	20150	20150	20150	0
180	20240215	183300	2043109150	20150	20150	20150	20150	0
181	20240215	183200	2043109150	20150	20150	20150	20150	0
182	20240215	183100	2043109150	20150	20150	20150	20150	1748
183	20240215	183000	2043109150	20150	20150	20150	20150	0
184	20240215	182900	2043109150	20150	20150	20150	20150	0
185	20240215	182800	2043109150	20150	20150	20150	20150	0
186	20240215	182700	2043109150	20150	20150	20150	20150	0
187	20240215	182600	2043109150	20150	20150	20150	20150	0
188	20240215	182500	2043109150	20150	20150	20150	20150	0
189	20240215	182400	2043109150	20150	20150	20150	20150	0
190	20240215	182300	2043109150	20150	20150	20150	20150	0
191	20240215	182200	2043109150	20150	20150	20150	20150	0
192	20240215	182100	2043109150	20150	20150	20150	20150	0
193	20240215	182000	2043109150	20150	20150	20150	20150	0
194	20240215	181900	2043109150	20150	20150	20150	20150	0
195	20240215	181800	2043109150	20150	20150	20150	20150	0
196	20240215	181700	2043109150	20150	20150	20150	20150	0
197	20240215	181600	2043109150	20150	20150	20150	20150	0
198	20240215	181500	2043109150	20150	20150	20150	20150	0
199	20240215	181400	2043109150	20150	20150	20150	20150	0
200	20240215	181300	2043109150	20150	20150	20150	20150	0
201	20240215	181200	2043109150	20150	20150	20150	20150	0
202	20240215	181100	2043109150	20150	20150	20150	20150	0
203	20240215	181000	2043109150	20150	20150	20150	20150	0
204	20240215	180900	2043109150	20150	20150	20150	20150	0
205	20240215	180800	2043109150	20150	20150	20150	20150	0
206	20240215	180700	2043109150	20150	20150	20150	20150	0
207	20240215	180600	2043109150	20150	20150	20150	20150	0
208	20240215	180500	2043109150	20150	20150	20150	20150	0
209	20240215	180400	2043109150	20150	20150	20150	20150	0
210	20240215	180300	2043109150	20150	20150	20150	20150	0
211	20240215	180200	2043109150	20150	20150	20150	20150	0
212	20240215	180100	2043109150	20150	20150	20150	20150	1748
213	20240215	180000	2043109150	20150	20150	20150	20150	0
214	20240215	175900	2043109150	20150	20150	20150	20150	0
215	20240215	175800	2043109150	20150	20150	20150	20150	0
216	20240215	175700	2043109150	20150	20150	20150	20150	0
217	20240215	175600	2043109150	20150	20150	20150	20150	0
218	20240215	175500	2043109150	20150	20150	20150	20150	0
219	20240215	175400	2043109150	20150	20150	20150	20150	0
220	20240215	175300	2043109150	20150	20150	20150	20150	0
221	20240215	175200	2043109150	20150	20150	20150	20150	0
222	20240215	175100	2043109150	20150	20150	20150	20150	0
223	20240215	175000	2043109150	20150	20150	20150	20150	0
224	20240215	174900	2043109150	20150	20150	20150	20150	0
225	20240215	174800	2043109150	20150	20150	20150	20150	0
226	20240215	174700	2043109150	20150	20150	20150	20150	0
227	20240215	174600	2043109150	20150	20150	20150	20150	0
228	20240215	174500	2043109150	20150	20150	20150	20150	0
229	20240215	174400	2043109150	20150	20150	20150	20150	0
230	20240215	174300	2043109150	20150	20150	20150	20150	0
231	20240215	174200	2043109150	20150	20150	20150	20150	0
232	20240215	174100	2043109150	20150	20150	20150	20150	0
233	20240215	174000	2043109150	20150	20150	20150	20150	0
234	20240215	173900	2043109150	20150	20150	20150	20150	0
235	20240215	173800	2043109150	20150	20150	20150	20150	0
236	20240215	173700	2043109150	20150	20150	20150	20150	0
237	20240215	173600	2043109150	20150	20150	20150	20150	0
238	20240215	173500	2043109150	20150	20150	20150	20150	0
239	20240215	173400	2043109150	20150	20150	20150	20150	0
240	20240215	173300	2043109150	20150	20150	20150	20150	0
241	20240215	173200	2043109150	20150	20150	20150	20150	0
242	20240215	173100	2043109150	20150	20150	20150	20150	1748
243	20240215	173000	2043109150	20150	20150	20150	20150	0
244	20240215	172900	2043109150	20150	20150	20150	20150	0
245	20240215	172800	2043109150	20150	20150	20150	20150	0
246	20240215	172700	2043109150	20150	20150	20150	20150	0
247	20240215	172600	2043109150	20150	20150	20150	20150	0
248	20240215	172500	2043109150	20150	20150	20150	20150	0
249	20240215	172400	2043109150	20150	20150	20150	20150	0
250	20240215	172300	2043109150	20150	20150	20150	20150	0
251	20240215	172200	2043109150	20150	20150	20150	20150	0
252	20240215	172100	2043109150	20150	20150	20150	20150	0
253	20240215	172000	2043109150	20150	20150	20150	20150	0
254	20240215	171900	2043109150	20150	20150	20150	20150	0
255	20240215	171800	2043109150	20150	20150	20150	20150	0
256	20240215	171700	2043109150	20150	20150	20150	20150	0
257	20240215	171600	2043109150	20150	20150	20150	20150	0
258	20240215	171500	2043109150	20150	20150	20150	20150	0
259	20240215	171400	2043109150	20150	20150	20150	20150	0
260	20240215	171300	2043109150	20150	20150	20150	20150	0
261	20240215	171200	2043109150	20150	20150	20150	20150	0
262	20240215	171100	2043109150	20150	20150	20150	20150	0
263	20240215	171000	2043109150	20150	20150	20150	20150	0
264	20240215	170900	2043109150	20150	20150	20150	20150	0
265	20240215	170800	2043109150	20150	20150	20150	20150	0
266	20240215	170700	2043109150	20150	20150	20150	20150	0
267	20240215	170600	2043109150	20150	20150	20150	20150	0
268	20240215	170500	2043109150	20150	20150	20150	20150	0
269	20240215	170400	2043109150	20150	20150	20150	20150	0
270	20240215	170300	2043109150	20150	20150	20150	20150	0
271	20240215	170200	2043109150	20150	20150	20150	20150	0
272	20240215	170100	2043109150	20150	20150	20150	20150	1748
273	20240215	170000	2043109150	20150	20150	20150	20150	0
274	20240215	165900	2043109150	20150	20150	20150	20150	0
275	20240215	165800	2043109150	20150	20150	20150	20150	0
276	20240215	165700	2043109150	20150	20150	20150	20150	0
277	20240215	165600	2043109150	20150	20150	20150	20150	0
278	20240215	165500	2043109150	20150	20150	20150	20150	0
279	20240215	165400	2043109150	20150	20150	20150	20150	0
280	20240215	165300	2043109150	20150	20150	20150	20150	0
281	20240215	165200	2043109150	20150	20150	20150	20150	0
282	20240215	165100	2043109150	20150	20150	20150	20150	0
283	20240215	165000	2043109150	20150	20150	20150	20150	0
284	20240215	164900	2043109150	20150	20150	20150	20150	0
285	20240215	164800	2043109150	20150	20150	20150	20150	0
286	20240215	164700	2043109150	20150	20150	20150	20150	0
287	20240215	164600	2043109150	20150	20150	20150	20150	0
288	20240215	164500	2043109150	20150	20150	20150	20150	0
289	20240215	164400	2043109150	20150	20150	20150	20150	0
290	20240215	164300	2043109150	20150	20150	20150	20150	0
291	20240215	164200	2043109150	20150	20150	20150	20150	0
292	20240215	164100	2043109150	20150	20150	20150	20150	0
293	20240215	164000	2043109150	20150	20150	20150	20150	0
294	20240215	163900	2043109150	20150	20150	20150	20150	0
295	20240215	163800	2043109150	20150	20150	20150	20150	0
296	20240215	163700	2043109150	20150	20150	20150	20150	0
297	20240215	163600	2043109150	20150	20150	20150	20150	0
298	20240215	163500	2043109150	20150	20150	20150	20150	0
299	20240215	163400	2043109150	20150	20150	20150	20150	0
300	20240215	163300	2043109150	20150	20150	20150	20150	0
301	20240215	163200	2043109150	20150	20150	20150	20150	0
302	20240215	163100	2043109150	20150	20150	20150	20150	1748
303	20240215	163000	2043109150	20150	20150	20150	20150	0
304	20240215	162900	2043109150	20150	20150	20150	20150	0
305	20240215	162800	2043109150	20150	20150	20150	20150	0
306	20240215	162700	2043109150	20150	20150	20150	20150	0
307	20240215	162600	2043109150	20150	20150	20150	20150	0
308	20240215	162500	2043109150	20150	20150	20150	20150	0
309	20240215	162400	2043109150	20150	20150	20150	20150	0
310	20240215	162300	2043109150	20150	20150	20150	20150	0
311	20240215	162200	2043109150	20150	20150	20150	20150	0
312	20240215	162100	2043109150	20150	20150	20150	20150	0
313	20240215	162000	2043109150	20150	20150	20150	20150	0
314	20240215	161900	2043109150	20150	20150	20150	20150	0
315	20240215	161800	2043109150	20150	20150	20150	20150	0
316	20240215	161700	2043109150	20150	20150	20150	20150	0
317	20240215	161600	2043109150	20150	20150	20150	20150	0
318	20240215	161500	2043109150	20150	20150	20150	20150	0
319	20240215	161400	2043109150	20150	20150	20150	20150	0
320	20240215	161300	2043109150	20150	20150	20150	20150	0
321	20240215	161200	2043109150	20150	20150	20150	20150	0
322	20240215	161100	2043109150	20150	20150	20150	20150	0
323	20240215	161000	2043109150	20150	20150	20150	20150	0
324	20240215	160900	2043109150	20150	20150	20150	20150	0
325	20240215	160800	2043109150	20150	20150	20150	20150	0
326	20240215	160700	2043109150	20150	20150	20150	20150	0
327	20240215	160600	2043109150	20150	20150	20150	20150	0
328	20240215	160500	2043109150	20150	20150	20150	20150	0
329	20240215	160400	2043109150	20150	20150	20150	20150	0
330	20240215	160300	2043109150	20150	20150	20150	20150	0
331	20240215	160200	2043109150	20150	20150	20150	20150	0
332	20240215	160100	2043109150	20150	20150	20150	20150	1748
333	20240215	160000	2043109150	20150	20150	20150	20150	0
334	20240215	155900	2043109150	20150	20150	20150	20150	0
335	20240215	155800	2043109150	20150	20150	20150	20150	0
336	20240215	155700	2043109150	20150	20150	20150	20150	0
337	20240215	155600	2043109150	20150	20150	20150	20150	0
338	20240215	155500	2043109150	20150	20150	20150	20150	0
339	20240215	155400	2043109150	20150	20150	20150	20150	0
340	20240215	155300	2043109150	20150	20150	20150	20150	0
341	20240215	155200	2043109150	20150	20150	20150	20150	0
342	20240215	155100	2043109150	20150	20150	20150	20150	0
343	20240215	155000	2043109150	20150	20150	20150	20150	0
344	20240215	154900	2043109150	20150	20150	20150	20150	0
345	20240215	154800	2043109150	20150	20150	20150	20150	0
346	20240215	154700	2043109150	20150	20150	20150	20150	0
347	20240215	154600	2043109150	20150	20150	20150	20150	0
348	20240215	154500	2043109150	20150	20150	20150	20150	0
349	20240215	154400	2043109150	20150	20150	20150	20150	0
350	20240215	154300	2043109150	20150	20150	20150	20150	0
351	20240215	154200	2043109150	20150	20150	20150	20150	0
352	20240215	154100	2043109150	20150	20150	20150	20150	0
353	20240215	154000	2043109150	20150	20150	20150	20150	0
354	20240215	153900	2043109150	20150	20150	20150	20150	0
355	20240215	153800	2043109150	20150	20150	20150	20150	0
356	20240215	153700	2043109150	20150	20150	20150	20150	0
357	20240215	153600	2043109150	20150	20150	20150	20150	0
358	20240215	153500	2043109150	20150	20150	20150	20150	0
359	20240215	153400	2043109150	20150	20150	20150	20150	0
360	20240215	153300	2043109150	20150	20150	20150	20150	0
361	20240215	153200	2043109150	20150	20150	20150	20150	0
362	20240215	153100	2043109150	20150	20150	20150	20150	1748
363	20240215	153000	2043109150	20150	20150	20150	20150	1748
364	20240215	152900	2007886950	20350	20350	20350	20350	0
365	20240215	152800	2007886950	20350	20350	20350	20350	0
366	20240215	152700	2007886950	20350	20350	20350	20350	0
367	20240215	152600	2007886950	20350	20350	20350	20350	0
368	20240215	152500	2007886950	20350	20350	20350	20350	0
369	20240215	152400	2007886950	20350	20350	20350	20350	0
370	20240215	152300	2007886950	20350	20350	20350	20350	0
371	20240215	152200	2007886950	20350	20350	20350	20350	0
372	20240215	152100	2007886950	20350	20350	20350	20350	0
373	20240215	152000	2007886950	20350	20350	20350	20350	0
374	20240215	151900	2007886950	20350	20250	20350	20200	769
375	20240215	151800	1992308700	20200	20250	20250	20200	137
376	20240215	151700	1989538750	20250	20200	20250	20200	377
377	20240215	151600	1981912950	20200	20250	20250	20200	1436
378	20240215	151500	1952834500	20350	20300	20350	20300	1185
379	20240215	151400	1928778750	20350	20350	20350	20300	310
380	20240215	151300	1922479250	20350	20350	20350	20350	6
381	20240215	151200	1922357150	20350	20400	20400	20350	35
382	20240215	151100	1921644650	20400	20300	20400	20300	152
383	20240215	151000	1918549950	20300	20350	20400	20300	310
384	20240215	150900	1912241400	20550	20350	20550	20350	785
385	20240215	150800	1896184150	20400	20350	20400	20350	220
386	20240215	150700	1891704700	20350	20350	20350	20350	122
387	20240215	150600	1889222000	20300	20400	20400	20300	501
388	20240215	150500	1879027050	20400	20400	20400	20400	0
389	20240215	150400	1879027050	20400	20400	20400	20400	101
390	20240215	150300	1876966650	20400	20350	20500	20350	1197
391	20240215	150200	1852545300	20350	20400	20400	20350	14
392	20240215	150100	1852260050	20500	20450	20500	20450	62
393	20240215	150000	1850991850	20500	20450	20500	20400	286
394	20240215	145900	1845143800	20450	20450	20550	20450	116
395	20240215	145800	1842765200	20550	20500	20550	20500	382
396	20240215	145700	1834924800	20500	20500	20550	20500	537
397	20240215	145600	1823916050	20500	20400	20500	20400	2741
398	20240215	145500	1767890950	20400	20400	20400	20400	66
399	20240215	145400	1766544550	20300	20450	20450	20300	1489
400	20240215	145300	1736270500	20400	20400	20450	20350	132
401	20240215	145200	1733576700	20400	20350	20400	20300	1047
402	20240215	145100	1712221200	20400	20350	20400	20350	211
403	20240215	145000	1707923050	20350	20350	20400	20350	312
404	20240215	144900	1701570550	20350	20350	20350	20300	318
405	20240215	144800	1695104300	20350	20300	20350	20300	773
406	20240215	144700	1679375400	20350	20350	20350	20350	67
407	20240215	144600	1678011950	20300	20300	20350	20300	231
408	20240215	144500	1673319350	20300	20350	20350	20300	113
409	20240215	144400	1671020400	20350	20300	20350	20300	151
410	20240215	144300	1667951550	20300	20350	20350	20300	68
411	20240215	144200	1666567800	20300	20300	20350	20300	175
412	20240215	144100	1663009200	20300	20250	20300	20250	2
413	20240215	144000	1662968650	20350	20300	20350	20300	66
414	20240215	143900	1661626550	20350	20250	20350	20250	74
415	20240215	143800	1660123900	20250	20250	20350	20250	179
416	20240215	143700	1656492550	20350	20300	20350	20300	120
417	20240215	143600	1654053200	20300	20300	20350	20300	380
418	20240215	143500	1646335850	20400	20350	20400	20300	68
419	20240215	143400	1644949400	20400	20250	20400	20250	85
420	20240215	143300	1643218250	20250	20400	20400	20250	147
421	20240215	143200	1640223100	20400	20350	20400	20350	67
422	20240215	143100	1638857450	20400	20250	20400	20250	91
423	20240215	143000	1637001200	20400	20300	20400	20250	308
424	20240215	142900	1630735500	20250	20250	20300	20250	28
425	20240215	142800	1630168250	20350	20300	20350	20300	363
426	20240215	142700	1622796050	20350	20400	20400	20300	113
427	20240215	142600	1620497950	20400	20350	20400	20300	462
428	20240215	142500	1611093350	20350	20350	20350	20350	73
429	20240215	142400	1609607800	20350	20350	20350	20350	287
430	20240215	142300	1603767350	20350	20150	20350	20150	514
431	20240215	142200	1593309550	20350	20200	20350	20200	102
432	20240215	142100	1591239050	20300	20250	20300	20250	267
433	20240215	142000	1585821950	20350	20300	20350	20300	66
434	20240215	141900	1584480600	20150	20250	20300	20150	379
435	20240215	141800	1576822600	20300	20300	20350	20300	68
436	20240215	141700	1575442000	20300	20350	20350	20300	204
437	20240215	141600	1571290850	20350	20250	20350	20200	175
438	20240215	141500	1567743100	20350	20300	20350	20300	947
439	20240215	141400	1548515650	20300	20250	20300	20100	215
440	20240215	141300	1544158750	20250	20200	20250	20100	1793
441	20240215	141200	1508031050	20250	20250	20250	20250	70
442	20240215	141100	1506613550	20250	20200	20250	20200	187
443	20240215	141000	1502828050	20250	20200	20250	20200	67
444	20240215	140900	1501471400	20250	20250	20250	20250	66
445	20240215	140800	1500134900	20250	20250	20250	20250	66
446	20240215	140700	1498798400	20250	20250	20250	20250	66
447	20240215	140600	1497461900	20250	20200	20250	20200	272
448	20240215	140500	1491955600	20250	20250	20250	20250	0
449	20240215	140400	1491955600	20250	20200	20250	20200	71
450	20240215	140300	1490518050	20250	20250	20250	20250	116
451	20240215	140200	1488169050	20250	20250	20250	20200	166
452	20240215	140100	1484808000	20250	20150	20250	20150	66
453	20240215	140000	1483474500	20200	20200	20200	20150	156
454	20240215	135900	1480325100	20200	20200	20200	20200	69
455	20240215	135800	1478931300	20200	20200	20200	20200	104
456	20240215	135700	1476830500	20200	20100	20200	20100	66
457	20240215	135600	1475499600	20100	20100	20100	20100	211
458	20240215	135500	1471258500	20100	20150	20200	20100	182
459	20240215	135400	1467593750	20200	20150	20200	20150	68
460	20240215	135300	1466220300	20200	20200	20200	20200	0
461	20240215	135200	1466220300	20200	20200	20200	20200	66
462	20240215	135100	1464887100	20100	20200	20200	20100	100
463	20240215	135000	1462870250	20200	20150	20200	20150	400
464	20240215	134900	1454804950	20150	20200	20200	20150	195
465	20240215	134800	1450868800	20250	20200	20250	20200	335
466	20240215	134700	1444098450	20200	20200	20250	20200	134
467	20240215	134600	1441388350	20200	20250	20250	20200	453
468	20240215	134500	1432215150	20200	20200	20200	20200	107
469	20240215	134400	1430053750	20200	20200	20200	20200	718
470	20240215	134300	1415550150	20200	20150	20200	20150	431
471	20240215	134200	1406854100	20100	20100	20100	20100	50
472	20240215	134100	1405849100	20100	20100	20100	20100	10
473	20240215	134000	1405648100	20100	20050	20100	20000	649
474	20240215	133900	1392621350	20000	20000	20000	20000	16
475	20240215	133800	1392301350	20000	20000	20000	20000	0
476	20240215	133700	1392301350	20000	20000	20000	20000	25
477	20240215	133600	1391801350	20000	20000	20000	20000	6
478	20240215	133500	1391681350	20050	20050	20050	20050	68
479	20240215	133400	1390317950	20050	20100	20100	20050	212
480	20240215	133300	1386062350	20050	20050	20050	20050	10
481	20240215	133200	1385861850	20050	20050	20050	20050	0
482	20240215	133100	1385861850	20050	20050	20050	20050	6
483	20240215	133000	1385741550	20100	20050	20100	20050	72
484	20240215	132900	1384297650	20050	20050	20050	20050	11
485	20240215	132800	1384077100	20050	20050	20050	20050	76
486	20240215	132700	1382553300	20050	20000	20050	19990	487
487	20240215	132600	1372791310	20050	20000	20050	20000	74
488	20240215	132500	1371310110	20000	19990	20000	19990	48
489	20240215	132400	1370350310	19990	19990	20050	19990	249
490	20240215	132300	1365370520	20000	20000	20000	20000	0
491	20240215	132200	1365370520	20000	19980	20000	19960	332
492	20240215	132100	1358734170	19980	19980	19980	19980	113
493	20240215	132000	1356476430	19980	19980	19980	19980	15
494	20240215	131900	1356176730	19980	19980	19980	19980	99
495	20240215	131800	1354198710	19980	19980	19980	19980	110
496	20240215	131700	1352000910	20000	20000	20000	20000	1
497	20240215	131600	1351980910	20000	20000	20000	20000	106
498	20240215	131500	1349860910	20000	20000	20050	20000	538
499	20240215	131400	1339096210	20000	20000	20000	20000	41
500	20240215	131300	1338276210	20000	20000	20000	20000	233
501	20240215	131200	1333616210	20000	20000	20000	20000	0
502	20240215	131100	1333616210	20000	20000	20000	20000	0
503	20240215	131000	1333616210	20000	19980	20000	19980	156
504	20240215	130900	1330496920	19940	19940	19940	19940	0
505	20240215	130800	1330496920	19940	19940	19940	19940	0
506	20240215	130700	1330496920	19940	19950	19950	19940	13
507	20240215	130600	1330237650	19940	19940	19940	19940	75
508	20240215	130500	1328742150	19930	19930	19930	19930	13
509	20240215	130400	1328483060	20000	19990	20000	19990	20
510	20240215	130300	1328083080	20050	19900	20050	19900	2
511	20240215	130200	1328043130	19880	19880	19880	19880	0
512	20240215	130100	1328043130	19880	19870	20050	19870	585
513	20240215	130000	1316366440	19860	19850	19860	19850	79
514	20240215	125900	1314797770	19860	19860	19860	19860	1
515	20240215	125800	1314777910	19810	19810	19810	19810	2
516	20240215	125700	1314738290	19810	19810	19810	19810	312
517	20240215	125600	1308557570	19810	19810	19810	19800	357
518	20240215	125500	1301485470	19810	19810	19810	19810	12
519	20240215	125400	1301247750	19810	19870	19870	19810	11
520	20240215	125300	1301029780	19810	19810	19810	19810	2
521	20240215	125200	1300990160	19810	19810	19810	19810	100
522	20240215	125100	1299009160	19890	19890	19890	19890	88
523	20240215	125000	1297258840	19810	19810	19810	19810	50
524	20240215	124900	1296268340	19810	19810	19810	19810	0
525	20240215	124800	1296268340	19810	19810	19810	19810	0
526	20240215	124700	1296268340	19810	19810	19810	19810	41
527	20240215	124600	1295456130	19810	19810	19810	19810	0
528	20240215	124500	1295456130	19810	19830	19830	19810	11
529	20240215	124400	1295238160	19840	19830	19840	19800	62
530	20240215	124300	1294010360	19790	19790	19790	19790	12
531	20240215	124200	1293772880	19790	19790	19790	19790	36
532	20240215	124100	1293060440	19800	19800	19800	19800	0
533	20240215	124000	1293060440	19800	19840	19840	19800	642
534	20240215	123900	1280338590	19840	19890	19890	19840	2304
535	20240215	123800	1234541820	19890	19890	19890	19890	150
536	20240215	123700	1231558320	19890	19890	19890	19890	0
537	20240215	123600	1231558320	19890	19890	19890	19890	0
538	20240215	123500	1231558320	19890	19890	19890	19890	605
539	20240215	123400	1219524870	19890	19900	19900	19890	14
540	20240215	123300	1219246280	19900	19900	19900	19900	3
541	20240215	123200	1219186580	19890	19900	19900	19890	31
542	20240215	123100	1218569940	19900	19900	19900	19900	33
543	20240215	123000	1217913240	19890	19890	19890	19890	0
544	20240215	122900	1217913240	19890	19900	19900	19890	15
545	20240215	122800	1217614870	19900	19900	19900	19900	0
546	20240215	122700	1217614870	19900	19890	19900	19890	57
547	20240215	122600	1216481120	19890	19910	19910	19890	2607
548	20240215	122500	1164623050	19900	19940	19950	19900	203
549	20240215	122400	1160579100	19930	19910	19930	19910	28
550	20240215	122300	1160021160	19900	19900	19900	19900	2
551	20240215	122200	1159981360	19900	19910	19910	19890	1068
552	20240215	122100	1138733210	19910	19910	19910	19910	1
553	20240215	122000	1138713300	19910	19910	19910	19910	62
554	20240215	121900	1137478880	19910	19910	19910	19910	130
555	20240215	121800	1134890580	19910	19930	19930	19910	200
556	20240215	121700	1130908560	19910	19920	19930	19910	111
557	20240215	121600	1128697610	19920	19930	19930	19920	56
558	20240215	121500	1127581630	19930	19940	19940	19930	55
559	20240215	121400	1126484980	19940	19950	19950	19930	39
560	20240215	121300	1125707200	19950	19950	19950	19950	0
561	20240215	121200	1125707200	19950	19950	19950	19950	12
562	20240215	121100	1125467800	19950	19950	19950	19950	37
563	20240215	121000	1124729650	19950	19950	19950	19950	0
564	20240215	120900	1124729650	19950	19940	19950	19940	43
565	20240215	120800	1123871830	19940	19950	19950	19940	85
566	20240215	120700	1122176170	19950	19950	19950	19950	0
567	20240215	120600	1122176170	19950	19950	19950	19950	0
568	20240215	120500	1122176170	19950	20050	20050	19950	79
569	20240215	120400	1120596270	19980	20000	20000	19980	33
570	20240215	120300	1119936730	20050	20000	20050	20000	32
571	20240215	120200	1119296680	20000	20000	20000	20000	0
572	20240215	120100	1119296680	20000	19980	20000	19980	518
573	20240215	120000	1108941460	19980	19970	19980	19970	51
574	20240215	115900	1107922640	19970	19980	19980	19970	22
575	20240215	115800	1107483190	19980	19980	19980	19980	1
576	20240215	115700	1107463210	19920	19920	19920	19920	136
577	20240215	115600	1104754090	19920	19920	19920	19920	883
578	20240215	115500	1087164730	19920	19920	19920	19920	1
579	20240215	115400	1087144810	19920	19920	19920	19920	0
580	20240215	115300	1087144810	19920	19920	19920	19920	1
581	20240215	115200	1087124890	19920	19920	19920	19920	7
582	20240215	115100	1086985450	19920	19920	19920	19920	43
583	20240215	115000	1086128890	19900	19900	19900	19900	0
584	20240215	114900	1086128890	19900	19900	19900	19900	43
585	20240215	114800	1085273190	19980	19970	19980	19960	400
586	20240215	114700	1077282070	19890	19970	19980	19890	123
587	20240215	114600	1074832020	19930	19930	19930	19930	0
588	20240215	114500	1074832020	19930	19930	19930	19930	1
589	20240215	114400	1074812090	19930	19930	19930	19930	1
590	20240215	114300	1074792160	19930	19930	19930	19930	34
591	20240215	114200	1074114540	19980	19980	19980	19980	9
592	20240215	114100	1073934720	19980	19980	19980	19980	0
593	20240215	114000	1073934720	19980	19980	19980	19980	0
594	20240215	113900	1073934720	19980	19960	19980	19960	197
595	20240215	113800	1070000360	19930	19930	19930	19930	0
596	20240215	113700	1070000360	19930	19930	19930	19930	5
597	20240215	113600	1069900710	19930	19910	19930	19910	35
598	20240215	113500	1069203440	19910	19920	19920	19910	67
599	20240215	113400	1067868820	19920	19920	19920	19920	10
600	20240215	113300	1067669620	19910	19910	19910	19910	1
601	20240215	113200	1067649710	19930	19910	19930	19910	35
602	20240215	113100	1066952720	19890	19890	19890	19890	0
603	20240215	113000	1066952720	19890	19890	19890	19890	0
604	20240215	112900	1066952720	19890	19890	19890	19890	55
605	20240215	112800	1065858770	19890	19890	19890	19890	14
606	20240215	112700	1065580310	19890	19880	19890	19880	356
607	20240215	112600	1058502600	19880	19880	19880	19880	27
608	20240215	112500	1057965840	19880	19880	19880	19880	36
609	20240215	112400	1057250160	19870	19880	19880	19870	140
610	20240215	112300	1054467360	19870	19870	19870	19870	0
611	20240215	112200	1054467360	19870	19880	19880	19860	92
612	20240215	112100	1052640210	19860	19860	19860	19860	74
613	20240215	112000	1051170570	19860	19850	19860	19850	6
614	20240215	111900	1051051450	19850	19860	19860	19850	83
615	20240215	111800	1049403770	19860	19890	19890	19860	385
616	20240215	111700	1041750740	19880	19880	19880	19880	0
617	20240215	111600	1041750740	19880	19880	19880	19880	25
618	20240215	111500	1041253740	19880	19900	19900	19880	316
619	20240215	111400	1034967590	19900	19890	19900	19890	60
620	20240215	111300	1033773990	19890	19890	19890	19890	0
621	20240215	111200	1033773990	19890	19890	19890	19890	25
622	20240215	111100	1033276740	19880	19880	19880	19880	10
623	20240215	111000	1033077940	19880	19870	19880	19870	119
624	20240215	110900	1030713310	19870	19870	19870	19870	5
625	20240215	110800	1030613960	19860	19930	19930	19860	235
626	20240215	110700	1025940480	19930	19930	19930	19930	41
627	20240215	110600	1025123350	19930	19930	19930	19930	2
628	20240215	110500	1025083490	19930	19930	19930	19930	4
629	20240215	110400	1025003770	19970	19930	19970	19930	67
630	20240215	110300	1023667780	19930	19930	19930	19930	26
631	20240215	110200	1023149600	19860	19860	19860	19860	0
632	20240215	110100	1023149600	19860	19860	19860	19860	0
633	20240215	110000	1023149600	19860	19860	19860	19860	50
634	20240215	105900	1022156600	19860	19880	19880	19860	40
635	20240215	105800	1021362120	19860	19860	19860	19860	0
636	20240215	105700	1021362120	19860	19860	19860	19860	0
637	20240215	105600	1021362120	19860	19860	19860	19860	31
638	20240215	105500	1020746460	19860	19860	19860	19860	8
639	20240215	105400	1020587580	19860	19860	19860	19860	27
640	20240215	105300	1020051360	19860	19850	19860	19850	136
641	20240215	105200	1017350760	19850	19860	19870	19850	298
642	20240215	105100	1011432560	19890	19900	19900	19890	39
643	20240215	105000	1010656700	19910	19910	19910	19910	0
644	20240215	104900	1010656700	19910	19910	19910	19910	10
645	20240215	104800	1010457600	19910	19920	19920	19910	65
646	20240215	104700	1009163080	19930	19930	19930	19930	10
647	20240215	104600	1008963780	19920	19920	19920	19920	0
648	20240215	104500	1008963780	19920	19940	19940	19920	200
649	20240215	104400	1004977920	19960	19960	19960	19960	93
650	20240215	104300	1003121640	19960	19960	19960	19960	424
651	20240215	104200	994658600	19960	19960	19960	19960	10
652	20240215	104100	994459000	19960	19960	19960	19960	160
653	20240215	104000	991265400	19960	19970	19970	19960	238
654	20240215	103900	986513540	19970	19970	19970	19970	71
655	20240215	103800	985095670	19970	19970	19970	19970	11
656	20240215	103700	984876000	19970	19970	19970	19970	198
657	20240215	103600	980921940	19970	19970	19970	19970	1
658	20240215	103500	980901970	20050	20050	20050	20000	152
659	20240215	103400	977859370	20050	20000	20050	20000	300
660	20240215	103300	971845320	20050	20050	20050	20050	0
661	20240215	103200	971845320	20050	19950	20050	19950	801
662	20240215	103100	955852000	19950	19930	19950	19930	37
663	20240215	103000	955114290	19940	19940	19940	19940	1
664	20240215	102900	955094350	19960	19960	19960	19960	252
665	20240215	102800	950064430	19960	19840	19960	19840	430
666	20240215	102700	941489740	19820	19820	19820	19820	50
667	20240215	102600	940498740	19790	19790	19790	19790	0
668	20240215	102500	940498740	19790	19790	19790	19790	0
669	20240215	102400	940498740	19790	19790	19790	19790	7
670	20240215	102300	940360210	19830	19780	19830	19780	320
671	20240215	102200	934023590	19720	19710	19720	19710	4
672	20240215	102100	933944730	19710	19720	19720	19710	236
673	20240215	102000	929292090	19710	19710	19710	19710	88
674	20240215	101900	927557610	19710	19730	19730	19710	1273
675	20240215	101800	902454690	19730	19730	19790	19730	1020
676	20240215	101700	882329760	19730	19760	19760	19730	903
677	20240215	101600	864511620	19740	19740	19740	19740	1042
678	20240215	101500	843942540	19800	19800	19800	19800	4
679	20240215	101400	843863340	19740	19740	19750	19740	62
680	20240215	101300	842639450	19740	19750	19750	19740	302
681	20240215	101200	836675910	19750	19770	19770	19750	1296
682	20240215	101100	811077290	19760	19870	19870	19760	452
683	20240215	101000	802145620	19760	19800	19800	19760	806
684	20240215	100900	786215770	19810	19800	19810	19800	10
685	20240215	100800	786017750	19800	19800	19800	19800	75
686	20240215	100700	784532750	19800	19790	19800	19770	566
687	20240215	100600	773340020	19790	19800	19800	19790	515
688	20240215	100500	763143520	19860	19860	19860	19860	73
689	20240215	100400	761693740	19860	19800	19860	19800	69
690	20240215	100300	760327480	19790	19810	19810	19790	254
691	20240215	100200	755297550	19830	19830	19830	19820	455
692	20240215	100100	746275020	19830	19840	19840	19830	10
693	20240215	100000	746076710	19880	19880	19880	19880	10
694	20240215	095900	745877910	19880	19850	19880	19850	131
695	20240215	095800	743275010	19850	19850	19850	19850	28
696	20240215	095700	742719210	19880	19880	19880	19880	60
697	20240215	095600	741526410	19880	19900	19900	19880	506
698	20240215	095500	731466370	19900	19870	19900	19870	76
699	20240215	095400	729955520	19870	19880	19880	19870	20
700	20240215	095300	729558020	19880	19790	19880	19790	151
701	20240215	095200	726566990	19800	19800	19800	19760	1408
702	20240215	095100	698717420	19800	19800	19800	19800	0
703	20240215	095000	698717420	19800	19800	19800	19800	52
704	20240215	094900	697687820	19790	19800	19800	19790	200
705	20240215	094800	693729320	19790	19870	19870	19790	618
706	20240215	094700	681481210	19900	19880	19900	19880	131
707	20240215	094600	678874930	19900	19900	19900	19900	100
708	20240215	094500	676884930	19900	19900	19900	19900	40
709	20240215	094400	676088930	19900	19900	19900	19900	308
710	20240215	094300	669959730	19930	19930	19930	19930	51
711	20240215	094200	668943300	19960	19960	19960	19960	131
712	20240215	094100	666328540	19960	19960	19960	19960	7
713	20240215	094000	666188820	19960	19960	19970	19960	111
714	20240215	093900	663973250	19960	19910	19960	19910	503
715	20240215	093800	653935940	19890	19800	19890	19790	645
716	20240215	093700	641125850	19800	19800	19800	19800	152
717	20240215	093600	638116250	19800	19800	19810	19800	405
718	20240215	093500	630097240	19870	19870	19870	19870	103
719	20240215	093400	628050630	19770	19800	19870	19770	643
720	20240215	093300	615290710	19870	19870	19870	19860	79
721	20240215	093200	613721190	19800	19830	19830	19800	289
722	20240215	093100	607993320	19830	19800	19830	19760	206
723	20240215	093000	603916930	19770	19800	19800	19760	164
724	20240215	092900	600671510	19780	19760	19810	19760	847
725	20240215	092800	583925710	19760	19780	19780	19760	667
726	20240215	092700	570738670	19760	19780	19780	19760	539
727	20240215	092600	560078310	19800	19760	19800	19760	963
728	20240215	092500	541020350	19760	19760	19760	19750	159
729	20240215	092400	537878960	19760	19800	19800	19760	215
730	20240215	092300	533622360	19800	19780	19800	19760	1381
731	20240215	092200	506316290	19780	19840	19840	19770	4548
732	20240215	092100	416186130	19840	19840	19850	19840	498
733	20240215	092000	406304810	19850	19860	19890	19850	696
734	20240215	091900	392483070	19890	19890	19890	19850	292
735	20240215	091800	386681490	19890	19850	19890	19850	128
736	20240215	091700	384140370	19850	19890	19890	19850	1065
737	20240215	091600	362970560	19890	19910	19910	19890	314
738	20240215	091500	356723220	19910	19900	19920	19900	159
739	20240215	091400	353558240	19920	19920	19920	19920	14
740	20240215	091300	353279360	19920	19920	19920	19920	50
741	20240215	091200	352283360	19860	19960	19960	19850	223
742	20240215	091100	347855320	19850	19860	19960	19840	1067
743	20240215	091000	326665820	19870	19890	19890	19870	780
744	20240215	090900	311158190	19890	19900	19900	19860	641
745	20240215	090800	298418870	19880	19860	19970	19860	199
746	20240215	090700	294464920	19860	19850	19890	19850	226
747	20240215	090600	289971120	19860	19960	19960	19840	572
748	20240215	090500	278598830	19980	19920	19990	19920	224
749	20240215	090400	274134540	19760	19770	19910	19700	1361
750	20240215	090300	247268180	19850	19910	19920	19640	2385
751	20240215	090200	199953410	19910	19930	19940	19890	2378
752	20240215	090100	152601360	19930	20150	20200	19930	3397
753	20240215	090000	84383700	20200	20400	20400	20100	4168