KissMeData/451760/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212500	4681025810	16940	16940	16940	16940	900
3	20240213	212400	4681025810	16940	16940	16940	16940	0
4	20240213	212300	4681025810	16940	16940	16940	16940	0
5	20240213	212200	4681025810	16940	16940	16940	16940	0
6	20240213	212100	4681025810	16940	16940	16940	16940	0
7	20240213	212000	4681025810	16940	16940	16940	16940	0
8	20240213	211900	4681025810	16940	16940	16940	16940	0
9	20240213	211800	4681025810	16940	16940	16940	16940	0
10	20240213	211700	4681025810	16940	16940	16940	16940	0
11	20240213	211600	4681025810	16940	16940	16940	16940	0
12	20240213	211500	4681025810	16940	16940	16940	16940	0
13	20240213	211400	4681025810	16940	16940	16940	16940	0
14	20240213	211300	4681025810	16940	16940	16940	16940	0
15	20240213	211200	4681025810	16940	16940	16940	16940	0
16	20240213	211100	4681025810	16940	16940	16940	16940	0
17	20240213	211000	4681025810	16940	16940	16940	16940	0
18	20240213	210900	4681025810	16940	16940	16940	16940	0
19	20240213	210800	4681025810	16940	16940	16940	16940	0
20	20240213	210700	4681025810	16940	16940	16940	16940	0
21	20240213	210600	4681025810	16940	16940	16940	16940	0
22	20240213	210500	4681025810	16940	16940	16940	16940	0
23	20240213	210400	4681025810	16940	16940	16940	16940	0
24	20240213	210300	4681025810	16940	16940	16940	16940	0
25	20240213	210200	4681025810	16940	16940	16940	16940	0
26	20240213	210100	4681025810	16940	16940	16940	16940	0
27	20240213	210000	4681025810	16940	16940	16940	16940	0
28	20240213	205900	4681025810	16940	16940	16940	16940	0
29	20240213	205800	4681025810	16940	16940	16940	16940	0
30	20240213	205700	4681025810	16940	16940	16940	16940	0
31	20240213	205600	4681025810	16940	16940	16940	16940	0
32	20240213	205500	4681025810	16940	16940	16940	16940	900
33	20240213	205400	4681025810	16940	16940	16940	16940	0
34	20240213	205300	4681025810	16940	16940	16940	16940	0
35	20240213	205200	4681025810	16940	16940	16940	16940	0
36	20240213	205100	4681025810	16940	16940	16940	16940	0
37	20240213	205000	4681025810	16940	16940	16940	16940	0
38	20240213	204900	4681025810	16940	16940	16940	16940	0
39	20240213	204800	4681025810	16940	16940	16940	16940	0
40	20240213	204700	4681025810	16940	16940	16940	16940	0
41	20240213	204600	4681025810	16940	16940	16940	16940	0
42	20240213	204500	4681025810	16940	16940	16940	16940	0
43	20240213	204400	4681025810	16940	16940	16940	16940	0
44	20240213	204300	4681025810	16940	16940	16940	16940	0
45	20240213	204200	4681025810	16940	16940	16940	16940	0
46	20240213	204100	4681025810	16940	16940	16940	16940	0
47	20240213	204000	4681025810	16940	16940	16940	16940	0
48	20240213	203900	4681025810	16940	16940	16940	16940	0
49	20240213	203800	4681025810	16940	16940	16940	16940	0
50	20240213	203700	4681025810	16940	16940	16940	16940	0
51	20240213	203600	4681025810	16940	16940	16940	16940	0
52	20240213	203500	4681025810	16940	16940	16940	16940	0
53	20240213	203400	4681025810	16940	16940	16940	16940	0
54	20240213	203300	4681025810	16940	16940	16940	16940	0
55	20240213	203200	4681025810	16940	16940	16940	16940	0
56	20240213	203100	4681025810	16940	16940	16940	16940	0
57	20240213	203000	4681025810	16940	16940	16940	16940	0
58	20240213	202900	4681025810	16940	16940	16940	16940	0
59	20240213	202800	4681025810	16940	16940	16940	16940	0
60	20240213	202700	4681025810	16940	16940	16940	16940	0
61	20240213	202600	4681025810	16940	16940	16940	16940	0
62	20240213	202500	4681025810	16940	16940	16940	16940	900
63	20240213	202400	4681025810	16940	16940	16940	16940	0
64	20240213	202300	4681025810	16940	16940	16940	16940	0
65	20240213	202200	4681025810	16940	16940	16940	16940	0
66	20240213	202100	4681025810	16940	16940	16940	16940	0
67	20240213	202000	4681025810	16940	16940	16940	16940	0
68	20240213	201900	4681025810	16940	16940	16940	16940	0
69	20240213	201800	4681025810	16940	16940	16940	16940	0
70	20240213	201700	4681025810	16940	16940	16940	16940	0
71	20240213	201600	4681025810	16940	16940	16940	16940	0
72	20240213	201500	4681025810	16940	16940	16940	16940	0
73	20240213	201400	4681025810	16940	16940	16940	16940	0
74	20240213	201300	4681025810	16940	16940	16940	16940	0
75	20240213	201200	4681025810	16940	16940	16940	16940	0
76	20240213	201100	4681025810	16940	16940	16940	16940	0
77	20240213	201000	4681025810	16940	16940	16940	16940	0
78	20240213	200900	4681025810	16940	16940	16940	16940	0
79	20240213	200800	4681025810	16940	16940	16940	16940	0
80	20240213	200700	4681025810	16940	16940	16940	16940	0
81	20240213	200600	4681025810	16940	16940	16940	16940	0
82	20240213	200500	4681025810	16940	16940	16940	16940	0
83	20240213	200400	4681025810	16940	16940	16940	16940	0
84	20240213	200300	4681025810	16940	16940	16940	16940	0
85	20240213	200200	4681025810	16940	16940	16940	16940	0
86	20240213	200100	4681025810	16940	16940	16940	16940	0
87	20240213	200000	4681025810	16940	16940	16940	16940	0
88	20240213	195900	4681025810	16940	16940	16940	16940	0
89	20240213	195800	4681025810	16940	16940	16940	16940	0
90	20240213	195700	4681025810	16940	16940	16940	16940	0
91	20240213	195600	4681025810	16940	16940	16940	16940	0
92	20240213	195500	4681025810	16940	16940	16940	16940	900
93	20240213	195400	4681025810	16940	16940	16940	16940	0
94	20240213	195300	4681025810	16940	16940	16940	16940	0
95	20240213	195200	4681025810	16940	16940	16940	16940	0
96	20240213	195100	4681025810	16940	16940	16940	16940	0
97	20240213	195000	4681025810	16940	16940	16940	16940	0
98	20240213	194900	4681025810	16940	16940	16940	16940	0
99	20240213	194800	4681025810	16940	16940	16940	16940	0
100	20240213	194700	4681025810	16940	16940	16940	16940	0
101	20240213	194600	4681025810	16940	16940	16940	16940	0
102	20240213	194500	4681025810	16940	16940	16940	16940	0
103	20240213	194400	4681025810	16940	16940	16940	16940	0
104	20240213	194300	4681025810	16940	16940	16940	16940	0
105	20240213	194200	4681025810	16940	16940	16940	16940	0
106	20240213	194100	4681025810	16940	16940	16940	16940	0
107	20240213	194000	4681025810	16940	16940	16940	16940	0
108	20240213	193900	4681025810	16940	16940	16940	16940	0
109	20240213	193800	4681025810	16940	16940	16940	16940	0
110	20240213	193700	4681025810	16940	16940	16940	16940	0
111	20240213	193600	4681025810	16940	16940	16940	16940	0
112	20240213	193500	4681025810	16940	16940	16940	16940	0
113	20240213	193400	4681025810	16940	16940	16940	16940	0
114	20240213	193300	4681025810	16940	16940	16940	16940	0
115	20240213	193200	4681025810	16940	16940	16940	16940	0
116	20240213	193100	4681025810	16940	16940	16940	16940	0
117	20240213	193000	4681025810	16940	16940	16940	16940	0
118	20240213	192900	4681025810	16940	16940	16940	16940	0
119	20240213	192800	4681025810	16940	16940	16940	16940	0
120	20240213	192700	4681025810	16940	16940	16940	16940	0
121	20240213	192600	4681025810	16940	16940	16940	16940	0
122	20240213	192500	4681025810	16940	16940	16940	16940	900
123	20240213	192400	4681025810	16940	16940	16940	16940	0
124	20240213	192300	4681025810	16940	16940	16940	16940	0
125	20240213	192200	4681025810	16940	16940	16940	16940	0
126	20240213	192100	4681025810	16940	16940	16940	16940	0
127	20240213	192000	4681025810	16940	16940	16940	16940	0
128	20240213	191900	4681025810	16940	16940	16940	16940	0
129	20240213	191800	4681025810	16940	16940	16940	16940	0
130	20240213	191700	4681025810	16940	16940	16940	16940	0
131	20240213	191600	4681025810	16940	16940	16940	16940	0
132	20240213	191500	4681025810	16940	16940	16940	16940	0
133	20240213	191400	4681025810	16940	16940	16940	16940	0
134	20240213	191300	4681025810	16940	16940	16940	16940	0
135	20240213	191200	4681025810	16940	16940	16940	16940	0
136	20240213	191100	4681025810	16940	16940	16940	16940	0
137	20240213	191000	4681025810	16940	16940	16940	16940	0
138	20240213	190900	4681025810	16940	16940	16940	16940	0
139	20240213	190800	4681025810	16940	16940	16940	16940	0
140	20240213	190700	4681025810	16940	16940	16940	16940	0
141	20240213	190600	4681025810	16940	16940	16940	16940	0
142	20240213	190500	4681025810	16940	16940	16940	16940	0
143	20240213	190400	4681025810	16940	16940	16940	16940	0
144	20240213	190300	4681025810	16940	16940	16940	16940	0
145	20240213	190200	4681025810	16940	16940	16940	16940	0
146	20240213	190100	4681025810	16940	16940	16940	16940	0
147	20240213	190000	4681025810	16940	16940	16940	16940	0
148	20240213	185900	4681025810	16940	16940	16940	16940	0
149	20240213	185800	4681025810	16940	16940	16940	16940	0
150	20240213	185700	4681025810	16940	16940	16940	16940	0
151	20240213	185600	4681025810	16940	16940	16940	16940	0
152	20240213	185500	4681025810	16940	16940	16940	16940	900
153	20240213	185400	4681025810	16940	16940	16940	16940	0
154	20240213	185300	4681025810	16940	16940	16940	16940	0
155	20240213	185200	4681025810	16940	16940	16940	16940	0
156	20240213	185100	4681025810	16940	16940	16940	16940	0
157	20240213	185000	4681025810	16940	16940	16940	16940	0
158	20240213	184900	4681025810	16940	16940	16940	16940	0
159	20240213	184800	4681025810	16940	16940	16940	16940	0
160	20240213	184700	4681025810	16940	16940	16940	16940	0
161	20240213	184600	4681025810	16940	16940	16940	16940	0
162	20240213	184500	4681025810	16940	16940	16940	16940	0
163	20240213	184400	4681025810	16940	16940	16940	16940	0
164	20240213	184300	4681025810	16940	16940	16940	16940	0
165	20240213	184200	4681025810	16940	16940	16940	16940	0
166	20240213	184100	4681025810	16940	16940	16940	16940	0
167	20240213	184000	4681025810	16940	16940	16940	16940	0
168	20240213	183900	4681025810	16940	16940	16940	16940	0
169	20240213	183800	4681025810	16940	16940	16940	16940	0
170	20240213	183700	4681025810	16940	16940	16940	16940	0
171	20240213	183600	4681025810	16940	16940	16940	16940	0
172	20240213	183500	4681025810	16940	16940	16940	16940	0
173	20240213	183400	4681025810	16940	16940	16940	16940	0
174	20240213	183300	4681025810	16940	16940	16940	16940	0
175	20240213	183200	4681025810	16940	16940	16940	16940	0
176	20240213	183100	4681025810	16940	16940	16940	16940	0
177	20240213	183000	4681025810	16940	16940	16940	16940	0
178	20240213	182900	4681025810	16940	16940	16940	16940	0
179	20240213	182800	4681025810	16940	16940	16940	16940	0
180	20240213	182700	4681025810	16940	16940	16940	16940	0
181	20240213	182600	4681025810	16940	16940	16940	16940	0
182	20240213	182500	4681025810	16940	16940	16940	16940	900
183	20240213	182400	4681025810	16940	16940	16940	16940	0
184	20240213	182300	4681025810	16940	16940	16940	16940	0
185	20240213	182200	4681025810	16940	16940	16940	16940	0
186	20240213	182100	4681025810	16940	16940	16940	16940	0
187	20240213	182000	4681025810	16940	16940	16940	16940	0
188	20240213	181900	4681025810	16940	16940	16940	16940	0
189	20240213	181800	4681025810	16940	16940	16940	16940	0
190	20240213	181700	4681025810	16940	16940	16940	16940	0
191	20240213	181600	4681025810	16940	16940	16940	16940	0
192	20240213	181500	4681025810	16940	16940	16940	16940	0
193	20240213	181400	4681025810	16940	16940	16940	16940	0
194	20240213	181300	4681025810	16940	16940	16940	16940	0
195	20240213	181200	4681025810	16940	16940	16940	16940	0
196	20240213	181100	4681025810	16940	16940	16940	16940	0
197	20240213	181000	4681025810	16940	16940	16940	16940	0
198	20240213	180900	4681025810	16940	16940	16940	16940	0
199	20240213	180800	4681025810	16940	16940	16940	16940	0
200	20240213	180700	4681025810	16940	16940	16940	16940	0
201	20240213	180600	4681025810	16940	16940	16940	16940	0
202	20240213	180500	4681025810	16940	16940	16940	16940	0
203	20240213	180400	4681025810	16940	16940	16940	16940	0
204	20240213	180300	4681025810	16940	16940	16940	16940	0
205	20240213	180200	4681025810	16940	16940	16940	16940	0
206	20240213	180100	4681025810	16940	16940	16940	16940	0
207	20240213	180000	4681025810	16940	16940	16940	16940	0
208	20240213	175900	4681025810	16940	16940	16940	16940	0
209	20240213	175800	4681025810	16940	16940	16940	16940	0
210	20240213	175700	4681025810	16940	16940	16940	16940	0
211	20240213	175600	4681025810	16940	16940	16940	16940	0
212	20240213	175500	4681025810	16940	16940	16940	16940	900
213	20240213	175400	4681025810	16940	16940	16940	16940	0
214	20240213	175300	4681025810	16940	16940	16940	16940	0
215	20240213	175200	4681025810	16940	16940	16940	16940	0
216	20240213	175100	4681025810	16940	16940	16940	16940	0
217	20240213	175000	4681025810	16940	16940	16940	16940	0
218	20240213	174900	4681025810	16940	16940	16940	16940	0
219	20240213	174800	4681025810	16940	16940	16940	16940	0
220	20240213	174700	4681025810	16940	16940	16940	16940	0
221	20240213	174600	4681025810	16940	16940	16940	16940	0
222	20240213	174500	4681025810	16940	16940	16940	16940	0
223	20240213	174400	4681025810	16940	16940	16940	16940	0
224	20240213	174300	4681025810	16940	16940	16940	16940	0
225	20240213	174200	4681025810	16940	16940	16940	16940	0
226	20240213	174100	4681025810	16940	16940	16940	16940	0
227	20240213	174000	4681025810	16940	16940	16940	16940	0
228	20240213	173900	4681025810	16940	16940	16940	16940	0
229	20240213	173800	4681025810	16940	16940	16940	16940	0
230	20240213	173700	4681025810	16940	16940	16940	16940	0
231	20240213	173600	4681025810	16940	16940	16940	16940	0
232	20240213	173500	4681025810	16940	16940	16940	16940	0
233	20240213	173400	4681025810	16940	16940	16940	16940	0
234	20240213	173300	4681025810	16940	16940	16940	16940	0
235	20240213	173200	4681025810	16940	16940	16940	16940	0
236	20240213	173100	4681025810	16940	16940	16940	16940	0
237	20240213	173000	4681025810	16940	16940	16940	16940	0
238	20240213	172900	4681025810	16940	16940	16940	16940	0
239	20240213	172800	4681025810	16940	16940	16940	16940	0
240	20240213	172700	4681025810	16940	16940	16940	16940	0
241	20240213	172600	4681025810	16940	16940	16940	16940	0
242	20240213	172500	4681025810	16940	16940	16940	16940	900
243	20240213	172400	4681025810	16940	16940	16940	16940	0
244	20240213	172300	4681025810	16940	16940	16940	16940	0
245	20240213	172200	4681025810	16940	16940	16940	16940	0
246	20240213	172100	4681025810	16940	16940	16940	16940	0
247	20240213	172000	4681025810	16940	16940	16940	16940	0
248	20240213	171900	4681025810	16940	16940	16940	16940	0
249	20240213	171800	4681025810	16940	16940	16940	16940	0
250	20240213	171700	4681025810	16940	16940	16940	16940	0
251	20240213	171600	4681025810	16940	16940	16940	16940	0
252	20240213	171500	4681025810	16940	16940	16940	16940	0
253	20240213	171400	4681025810	16940	16940	16940	16940	0
254	20240213	171300	4681025810	16940	16940	16940	16940	0
255	20240213	171200	4681025810	16940	16940	16940	16940	0
256	20240213	171100	4681025810	16940	16940	16940	16940	0
257	20240213	171000	4681025810	16940	16940	16940	16940	0
258	20240213	170900	4681025810	16940	16940	16940	16940	0
259	20240213	170800	4681025810	16940	16940	16940	16940	0
260	20240213	170700	4681025810	16940	16940	16940	16940	0
261	20240213	170600	4681025810	16940	16940	16940	16940	0
262	20240213	170500	4681025810	16940	16940	16940	16940	0
263	20240213	170400	4681025810	16940	16940	16940	16940	0
264	20240213	170300	4681025810	16940	16940	16940	16940	0
265	20240213	170200	4681025810	16940	16940	16940	16940	0
266	20240213	170100	4681025810	16940	16940	16940	16940	0
267	20240213	170000	4681025810	16940	16940	16940	16940	0
268	20240213	165900	4681025810	16940	16940	16940	16940	0
269	20240213	165800	4681025810	16940	16940	16940	16940	0
270	20240213	165700	4681025810	16940	16940	16940	16940	0
271	20240213	165600	4681025810	16940	16940	16940	16940	0
272	20240213	165500	4681025810	16940	16940	16940	16940	900
273	20240213	165400	4681025810	16940	16940	16940	16940	0
274	20240213	165300	4681025810	16940	16940	16940	16940	0
275	20240213	165200	4681025810	16940	16940	16940	16940	0
276	20240213	165100	4681025810	16940	16940	16940	16940	0
277	20240213	165000	4681025810	16940	16940	16940	16940	0
278	20240213	164900	4681025810	16940	16940	16940	16940	0
279	20240213	164800	4681025810	16940	16940	16940	16940	0
280	20240213	164700	4681025810	16940	16940	16940	16940	0
281	20240213	164600	4681025810	16940	16940	16940	16940	0
282	20240213	164500	4681025810	16940	16940	16940	16940	0
283	20240213	164400	4681025810	16940	16940	16940	16940	0
284	20240213	164300	4681025810	16940	16940	16940	16940	0
285	20240213	164200	4681025810	16940	16940	16940	16940	0
286	20240213	164100	4681025810	16940	16940	16940	16940	0
287	20240213	164000	4681025810	16940	16940	16940	16940	0
288	20240213	163900	4681025810	16940	16940	16940	16940	0
289	20240213	163800	4681025810	16940	16940	16940	16940	0
290	20240213	163700	4681025810	16940	16940	16940	16940	0
291	20240213	163600	4681025810	16940	16940	16940	16940	0
292	20240213	163500	4681025810	16940	16940	16940	16940	0
293	20240213	163400	4681025810	16940	16940	16940	16940	0
294	20240213	163300	4681025810	16940	16940	16940	16940	0
295	20240213	163200	4681025810	16940	16940	16940	16940	0
296	20240213	163100	4681025810	16940	16940	16940	16940	0
297	20240213	163000	4681025810	16940	16940	16940	16940	0
298	20240213	162900	4681025810	16940	16940	16940	16940	0
299	20240213	162800	4681025810	16940	16940	16940	16940	0
300	20240213	162700	4681025810	16940	16940	16940	16940	0
301	20240213	162600	4681025810	16940	16940	16940	16940	0
302	20240213	162500	4681025810	16940	16940	16940	16940	900
303	20240213	162400	4681025810	16940	16940	16940	16940	0
304	20240213	162300	4681025810	16940	16940	16940	16940	0
305	20240213	162200	4681025810	16940	16940	16940	16940	0
306	20240213	162100	4681025810	16940	16940	16940	16940	0
307	20240213	162000	4681025810	16940	16940	16940	16940	0
308	20240213	161900	4681025810	16940	16940	16940	16940	0
309	20240213	161800	4681025810	16940	16940	16940	16940	0
310	20240213	161700	4681025810	16940	16940	16940	16940	0
311	20240213	161600	4681025810	16940	16940	16940	16940	0
312	20240213	161500	4681025810	16940	16940	16940	16940	0
313	20240213	161400	4681025810	16940	16940	16940	16940	0
314	20240213	161300	4681025810	16940	16940	16940	16940	0
315	20240213	161200	4681025810	16940	16940	16940	16940	0
316	20240213	161100	4681025810	16940	16940	16940	16940	0
317	20240213	161000	4681025810	16940	16940	16940	16940	0
318	20240213	160900	4681025810	16940	16940	16940	16940	0
319	20240213	160800	4681025810	16940	16940	16940	16940	0
320	20240213	160700	4681025810	16940	16940	16940	16940	0
321	20240213	160600	4681025810	16940	16940	16940	16940	0
322	20240213	160500	4681025810	16940	16940	16940	16940	0
323	20240213	160400	4681025810	16940	16940	16940	16940	0
324	20240213	160300	4681025810	16940	16940	16940	16940	0
325	20240213	160200	4681025810	16940	16940	16940	16940	0
326	20240213	160100	4681025810	16940	16940	16940	16940	0
327	20240213	160000	4681025810	16940	16940	16940	16940	0
328	20240213	155900	4681025810	16940	16940	16940	16940	0
329	20240213	155800	4681025810	16940	16940	16940	16940	0
330	20240213	155700	4681025810	16940	16940	16940	16940	0
331	20240213	155600	4681025810	16940	16940	16940	16940	0
332	20240213	155500	4681025810	16940	16940	16940	16940	900
333	20240213	155400	4681025810	16940	16940	16940	16940	0
334	20240213	155300	4681025810	16940	16940	16940	16940	0
335	20240213	155200	4681025810	16940	16940	16940	16940	0
336	20240213	155100	4681025810	16940	16940	16940	16940	0
337	20240213	155000	4681025810	16940	16940	16940	16940	0
338	20240213	154900	4681025810	16940	16940	16940	16940	0
339	20240213	154800	4681025810	16940	16940	16940	16940	0
340	20240213	154700	4681025810	16940	16940	16940	16940	0
341	20240213	154600	4681025810	16940	16940	16940	16940	0
342	20240213	154500	4681025810	16940	16940	16940	16940	0
343	20240213	154400	4681025810	16940	16940	16940	16940	0
344	20240213	154300	4681025810	16940	16940	16940	16940	0
345	20240213	154200	4681025810	16940	16940	16940	16940	0
346	20240213	154100	4681025810	16940	16940	16940	16940	0
347	20240213	154000	4681025810	16940	16940	16940	16940	0
348	20240213	153900	4681025810	16940	16940	16940	16940	0
349	20240213	153800	4681025810	16940	16940	16940	16940	0
350	20240213	153700	4681025810	16940	16940	16940	16940	0
351	20240213	153600	4681025810	16940	16940	16940	16940	0
352	20240213	153500	4681025810	16940	16940	16940	16940	0
353	20240213	153400	4681025810	16940	16940	16940	16940	0
354	20240213	153300	4681025810	16940	16940	16940	16940	0
355	20240213	153200	4681025810	16940	16940	16940	16940	0
356	20240213	153100	4681025810	16940	16940	16940	16940	0
357	20240213	153000	4681025810	16940	16940	16940	16940	900
358	20240213	152900	4665779810	16940	16940	16940	16940	0
359	20240213	152800	4665779810	16940	16940	16940	16940	0
360	20240213	152700	4665779810	16940	16940	16940	16940	0
361	20240213	152600	4665779810	16940	16940	16940	16940	0
362	20240213	152500	4665779810	16940	16940	16940	16940	0
363	20240213	152400	4665779810	16940	16940	16940	16940	0
364	20240213	152300	4665779810	16940	16940	16940	16940	0
365	20240213	152200	4665779810	16940	16940	16940	16940	0
366	20240213	152100	4665779810	16940	16940	16940	16940	0
367	20240213	152000	4665779810	16940	16940	16940	16940	0
368	20240213	151900	4665779810	16940	16950	16960	16940	853
369	20240213	151800	4651315800	16960	16950	16960	16950	20
370	20240213	151700	4650976690	16950	16960	16960	16950	116
371	20240213	151600	4649009460	16960	16990	16990	16960	99
372	20240213	151500	4647330130	16980	16980	17000	16980	116
373	20240213	151400	4645359330	16980	16990	17000	16980	695
374	20240213	151300	4633545970	17000	16980	17000	16970	353
375	20240213	151200	4627548280	16980	16950	16980	16950	21
376	20240213	151100	4627192180	16950	16950	16970	16950	93
377	20240213	151000	4625614660	16950	16950	16950	16950	9
378	20240213	150900	4625462110	17000	16970	17000	16970	256
379	20240213	150800	4621110900	16980	16900	16980	16900	367
380	20240213	150700	4614888270	16900	16900	16900	16900	478
381	20240213	150600	4606810070	16900	16910	16910	16900	157
382	20240213	150500	4604155800	16910	16900	16910	16900	51
383	20240213	150400	4603293600	16910	16900	16910	16900	16
384	20240213	150300	4603023150	16900	16910	16910	16900	158
385	20240213	150200	4600351730	16910	16910	16910	16910	18
386	20240213	150100	4600047350	16910	16930	16930	16910	9
387	20240213	150000	4599895140	16910	16910	16910	16910	111
388	20240213	145900	4598018130	16910	16910	16920	16910	264
389	20240213	145800	4593553370	16910	16870	16930	16870	251
390	20240213	145700	4589306280	16920	16870	16920	16860	58
391	20240213	145600	4588327740	16870	16870	16870	16850	187
392	20240213	145500	4585174100	16840	16900	16900	16840	2648
393	20240213	145400	4540525790	16890	16880	16910	16870	83
394	20240213	145300	4539123660	16870	16870	16890	16870	167
395	20240213	145200	4536304690	16870	16870	16870	16860	557
396	20240213	145100	4526909860	16870	16880	16880	16870	232
397	20240213	145000	4522994080	16880	16890	16930	16880	169
398	20240213	144900	4520139930	16890	16890	16900	16880	80
399	20240213	144800	4518788660	16890	16920	16920	16890	575
400	20240213	144700	4509064820	16920	16930	16930	16920	122
401	20240213	144600	4507000260	16930	16930	16940	16930	74
402	20240213	144500	4505747430	16930	16930	16930	16930	323
403	20240213	144400	4500279040	16930	16960	16960	16930	416
404	20240213	144300	4493232150	16960	16970	16970	16960	58
405	20240213	144200	4492248220	16970	16990	16990	16970	113
406	20240213	144100	4490330430	16990	17000	17000	16990	553
407	20240213	144000	4480934000	17000	17010	17010	17000	55
408	20240213	143900	4479998630	17010	17040	17040	17010	67
409	20240213	143800	4478858150	17050	17040	17050	17040	413
410	20240213	143700	4471817440	17040	17040	17040	17040	239
411	20240213	143600	4467744880	17040	16980	17040	16980	420
412	20240213	143500	4460604920	16970	16960	16990	16960	181
413	20240213	143400	4457532490	16970	17000	17000	16970	119
414	20240213	143300	4455510870	17000	17010	17010	17000	995
415	20240213	143200	4438587100	17010	17020	17020	17010	65
416	20240213	143100	4437481440	17010	17020	17020	17010	143
417	20240213	143000	4435048100	17020	17020	17020	17010	290
418	20240213	142900	4430112620	17020	17010	17020	17000	134
419	20240213	142800	4427833210	17010	17020	17020	17010	185
420	20240213	142700	4424685650	17020	17020	17020	17010	85
421	20240213	142600	4423239140	17020	17040	17040	17020	324
422	20240213	142500	4417720850	17040	17050	17060	17040	123
423	20240213	142400	4415624630	17050	17050	17060	17050	26
424	20240213	142300	4415181320	17040	17040	17060	17040	102
425	20240213	142200	4413442560	17040	17100	17100	17040	849
426	20240213	142100	4398935860	17100	17120	17120	17100	495
427	20240213	142000	4390467600	17120	17070	17130	17070	3172
428	20240213	141900	4336208460	17080	17040	17080	17020	1310
429	20240213	141800	4313868780	17040	16980	17040	16970	981
430	20240213	141700	4297172640	16970	16970	16980	16960	118
431	20240213	141600	4295169900	16970	16940	16970	16920	121
432	20240213	141500	4293119560	16940	16960	16960	16920	303
433	20240213	141400	4287983920	16960	16960	16960	16960	113
434	20240213	141300	4286067440	16960	16950	16960	16950	100
435	20240213	141200	4284371660	16950	16980	16980	16950	214
436	20240213	141100	4280743280	16980	16960	16980	16950	219
437	20240213	141000	4277029760	16960	16940	16990	16910	242
438	20240213	140900	4272926850	16910	16940	16940	16910	137
439	20240213	140800	4270608290	16900	16960	16960	16900	215
440	20240213	140700	4266967950	16960	16940	16960	16940	37
441	20240213	140600	4266340530	16990	16980	17010	16920	460
442	20240213	140500	4258527340	16980	16990	16990	16980	385
443	20240213	140400	4251989550	16990	17030	17030	16980	321
444	20240213	140300	4246528690	17030	17040	17040	17030	674
445	20240213	140200	4235050060	17040	17000	17050	17000	1042
446	20240213	140100	4217315820	16980	16980	17000	16980	208
447	20240213	140000	4213783640	16980	16990	16990	16980	439
448	20240213	135900	4206326050	16980	16980	16980	16980	65
449	20240213	135800	4205222350	16980	16970	16980	16970	189
450	20240213	135700	4202013860	16970	16960	16970	16950	414
451	20240213	135600	4194995440	16950	16880	16960	16880	1164
452	20240213	135500	4175277240	16870	16870	16900	16870	58
453	20240213	135400	4174298550	16880	16850	16880	16830	147
454	20240213	135300	4171820920	16860	16820	16860	16820	209
455	20240213	135200	4168301110	16820	16840	16860	16820	1375
456	20240213	135100	4145138760	16840	16860	16870	16840	263
457	20240213	135000	4140708320	16840	16860	16890	16840	515
458	20240213	134900	4132027560	16880	16860	16880	16860	139
459	20240213	134800	4129683800	16900	16880	16900	16870	102
460	20240213	134700	4127961360	16880	16850	16880	16840	107
461	20240213	134600	4126157340	16850	16840	16860	16840	174
462	20240213	134500	4123226870	16840	16840	16840	16840	84
463	20240213	134400	4121812310	16920	16850	16920	16840	183
464	20240213	134300	4118725580	16840	16830	16840	16830	593
465	20240213	134200	4108745070	16820	16830	16830	16820	170
466	20240213	134100	4105885060	16830	16880	16880	16830	166
467	20240213	134000	4103090080	16880	16830	16880	16830	37
468	20240213	133900	4102467320	16830	16840	16840	16830	599
469	20240213	133800	4092386050	16930	16850	16930	16840	917
470	20240213	133700	4076924620	16850	16860	16860	16850	962
471	20240213	133600	4060711530	16890	16860	16900	16860	52
472	20240213	133500	4059833690	16860	16860	16860	16860	170
473	20240213	133400	4056967490	16880	16860	16880	16850	171
474	20240213	133300	4054083330	16860	16870	16870	16860	137
475	20240213	133200	4051773380	16870	16860	16870	16860	123
476	20240213	133100	4049699190	16870	16880	16880	16860	162
477	20240213	133000	4046966130	16880	16880	16890	16880	66
478	20240213	132900	4045851980	16880	16880	16890	16880	185
479	20240213	132800	4042729010	16880	16920	16920	16880	167
480	20240213	132700	4039907020	16920	16920	16920	16920	32
481	20240213	132600	4039365580	16920	16890	16920	16890	542
482	20240213	132500	4030209900	16890	16910	16910	16890	175
483	20240213	132400	4027251560	16910	16910	16910	16910	160
484	20240213	132300	4024545960	16960	16920	16960	16910	147
485	20240213	132200	4022057110	16910	16910	16920	16910	201
486	20240213	132100	4018658100	16910	16910	16910	16910	153
487	20240213	132000	4016070870	16910	16910	16910	16910	159
488	20240213	131900	4013382180	16910	16950	16950	16910	67
489	20240213	131800	4012247770	16950	16940	16970	16940	411
490	20240213	131700	4005285390	16940	16900	16940	16890	712
491	20240213	131600	3993251930	16900	16900	16900	16900	66
492	20240213	131500	3992136530	16900	16900	16900	16900	252
493	20240213	131400	3987877730	16900	16910	16910	16900	94
494	20240213	131300	3986288490	16910	16950	16950	16910	250
495	20240213	131200	3982053870	16980	16950	16980	16950	44
496	20240213	131100	3981307750	16950	16940	16950	16940	183
497	20240213	131000	3978206450	16940	16940	16940	16940	841
498	20240213	130900	3963959910	16940	16940	16940	16940	164
499	20240213	130800	3961181750	16940	17000	17000	16940	13
500	20240213	130700	3960961250	17000	16950	17000	16950	653
501	20240213	130600	3949867370	16950	16950	16960	16950	404
502	20240213	130500	3943018400	16960	16950	16960	16950	86
503	20240213	130400	3941560690	16950	16960	16960	16950	95
504	20240213	130300	3939949780	16960	16970	16970	16950	112
505	20240213	130200	3938050170	16970	16970	16980	16950	328
506	20240213	130100	3932488470	16970	16970	16970	16970	43
507	20240213	130000	3931758760	16970	16960	16970	16960	100
508	20240213	125900	3930062060	16960	16950	16960	16950	83
509	20240213	125800	3928654490	16960	16950	16960	16950	108
510	20240213	125700	3926823880	16950	16950	16950	16950	217
511	20240213	125600	3923145730	16950	16940	16960	16940	98
512	20240213	125500	3921485330	16950	17000	17000	16950	337
513	20240213	125400	3915764860	17000	17030	17030	17000	300
514	20240213	125300	3910661370	17050	17050	17050	17030	39
515	20240213	125200	3909996880	17080	17040	17100	17040	1759
516	20240213	125100	3879973660	17050	16960	17050	16950	751
517	20240213	125000	3867190250	16960	16940	16960	16930	250
518	20240213	124900	3862953930	16930	16920	16930	16920	22
519	20240213	124800	3862581580	16920	16930	16930	16920	92
520	20240213	124700	3861024530	16920	16940	16940	16920	335
521	20240213	124600	3855354460	16960	16960	16970	16960	151
522	20240213	124500	3852793250	16970	16920	16970	16920	129
523	20240213	124400	3850607400	16930	16920	16930	16920	64
524	20240213	124300	3849524260	16910	16900	16910	16870	714
525	20240213	124200	3837462670	16910	16930	16930	16910	182
526	20240213	124100	3834383510	16920	16930	16940	16920	380
527	20240213	124000	3827953280	16920	16930	16930	16920	63
528	20240213	123900	3826886850	16930	16930	16930	16920	114
529	20240213	123800	3824957060	16920	16970	16980	16920	120
530	20240213	123700	3822922110	16970	16970	16980	16970	61
531	20240213	123600	3821886670	16980	17020	17050	16980	117
532	20240213	123500	3819892590	17040	16970	17040	16910	1062
533	20240213	123400	3801842740	16960	16950	16990	16940	231
534	20240213	123300	3797924540	16940	16910	16940	16910	65
535	20240213	123200	3796824070	16900	16950	16960	16900	187
536	20240213	123100	3793654640	16950	16950	16960	16950	314
537	20240213	123000	3788331580	16950	16910	16950	16900	236
538	20240213	122900	3784334850	16910	16910	16910	16910	52
539	20240213	122800	3783455530	16900	16900	16910	16900	167
540	20240213	122700	3780632890	16900	16920	16920	16900	160
541	20240213	122600	3777926970	16930	16920	16930	16920	87
542	20240213	122500	3776454690	16930	16930	16930	16920	24
543	20240213	122400	3776048560	16940	16920	16940	16920	80
544	20240213	122300	3774694210	16920	16940	16940	16920	148
545	20240213	122200	3772188840	16930	16930	16940	16930	405
546	20240213	122100	3765332140	16930	16940	16940	16930	24
547	20240213	122000	3764925670	16940	16940	16940	16930	53
548	20240213	121900	3764028200	16930	16930	16940	16930	134
549	20240213	121800	3761758450	16930	16950	16980	16930	734
550	20240213	121700	3749328110	16950	16930	16950	16930	139
551	20240213	121600	3746972780	16920	16920	16940	16920	57
552	20240213	121500	3746008170	16950	16950	16960	16950	96
553	20240213	121400	3744380890	16960	16930	16960	16920	118
554	20240213	121300	3742382410	16920	16930	16940	16890	68
555	20240213	121200	3741232400	16940	16920	16940	16880	34
556	20240213	121100	3740657450	16870	16960	16960	16870	145
557	20240213	121000	3738208090	16960	16940	16960	16930	129
558	20240213	120900	3736021680	16940	16900	16940	16900	186
559	20240213	120800	3732873780	16890	16920	16920	16870	82
560	20240213	120700	3731488740	16920	16940	16940	16920	40
561	20240213	120600	3730811650	16920	16940	16950	16920	201
562	20240213	120500	3727407090	16930	16930	16950	16930	33
563	20240213	120400	3726848090	16950	16890	16950	16880	1484
564	20240213	120300	3701748190	16880	16870	16880	16870	1017
565	20240213	120200	3684581440	16880	16870	16880	16870	59
566	20240213	120100	3683585860	16880	16880	16880	16870	292
567	20240213	120000	3678659260	16870	16860	16880	16860	374
568	20240213	115900	3672350120	16870	16860	16870	16860	48
569	20240213	115800	3671540580	16860	16860	16870	16860	49
570	20240213	115700	3670714380	16860	16850	16860	16850	87
571	20240213	115600	3669247770	16850	16820	16850	16820	183
572	20240213	115500	3666166590	16820	16830	16840	16820	139
573	20240213	115400	3663827240	16830	16850	16850	16830	79
574	20240213	115300	3662496530	16850	16860	16870	16850	37
575	20240213	115200	3661872710	16850	16840	16870	16830	188
576	20240213	115100	3658707170	16820	16860	16860	16820	494
577	20240213	115000	3650392520	16870	16870	16870	16860	157
578	20240213	114900	3647744040	16870	16880	16880	16870	25
579	20240213	114800	3647322170	16880	16870	16890	16870	219
580	20240213	114700	3643626840	16880	16870	16880	16870	411
581	20240213	114600	3636692730	16880	16880	16880	16880	34
582	20240213	114500	3636118810	16890	16890	16890	16870	82
583	20240213	114400	3634734750	16880	16890	16890	16870	174
584	20240213	114300	3631798480	16870	16850	16870	16850	117
585	20240213	114200	3629826060	16830	16850	16850	16830	105
586	20240213	114100	3628057390	16850	16870	16870	16850	27
587	20240213	114000	3627602110	16850	16880	16880	16850	293
588	20240213	113900	3622660290	16880	16850	16890	16850	656
589	20240213	113800	3611600470	16850	16860	16860	16850	308
590	20240213	113700	3606408090	16860	16860	16860	16850	114
591	20240213	113600	3604486930	16850	16870	16870	16850	196
592	20240213	113500	3601183210	16870	16890	16890	16870	186
593	20240213	113400	3598042960	16910	16880	16910	16880	61
594	20240213	113300	3597012070	16890	16890	16890	16870	724
595	20240213	113200	3584794760	16890	16910	16910	16890	96
596	20240213	113100	3583172050	16920	16920	16920	16900	117
597	20240213	113000	3581192750	16910	16890	16920	16890	135
598	20240213	112900	3578909990	16880	16850	16880	16850	215
599	20240213	112800	3575284860	16890	16880	16890	16850	92
600	20240213	112700	3573732310	16880	16870	16880	16870	78
601	20240213	112600	3572415870	16870	16840	16950	16840	205
602	20240213	112500	3568958290	16810	16840	16840	16810	53
603	20240213	112400	3568065800	16860	16810	16860	16800	4571
604	20240213	112300	3491098250	16820	16820	16830	16820	302
605	20240213	112200	3486017540	16830	16840	16840	16830	23
606	20240213	112100	3485630270	16820	16850	16850	16810	352
607	20240213	112000	3479711200	16820	16830	16840	16810	1162
608	20240213	111900	3460164830	16820	16830	16840	16820	735
609	20240213	111800	3447795860	16830	16850	16850	16830	470
610	20240213	111700	3439881930	16860	16890	16890	16850	570
611	20240213	111600	3430263170	16880	16890	16900	16880	61
612	20240213	111500	3429233040	16900	16890	16900	16880	82
613	20240213	111400	3427848230	16880	16860	16880	16850	815
614	20240213	111300	3414112910	16870	16900	16910	16870	1160
615	20240213	111200	3394534650	16910	16930	16940	16910	718
616	20240213	111100	3382382580	16940	16960	16960	16940	121
617	20240213	111000	3380332390	16950	16980	16980	16950	129
618	20240213	110900	3378143520	16980	17000	17000	16980	178
619	20240213	110800	3375119180	17010	17020	17020	17000	88
620	20240213	110700	3373622080	17020	17050	17050	17010	54
621	20240213	110600	3372702430	17030	16940	17030	16940	1081
622	20240213	110500	3354308310	16940	16940	16950	16940	108
623	20240213	110400	3352478730	16940	16950	16960	16930	271
624	20240213	110300	3347887290	16950	16950	16950	16940	123
625	20240213	110200	3345803620	16940	16950	16960	16940	155
626	20240213	110100	3343176330	16950	16940	16950	16930	263
627	20240213	110000	3338721220	16940	16940	16940	16930	107
628	20240213	105900	3336908970	16940	16940	16940	16930	163
629	20240213	105800	3334148790	16940	16950	16950	16940	191
630	20240213	105700	3330912770	16950	16970	16970	16950	151
631	20240213	105600	3328352290	16960	16940	16960	16940	436
632	20240213	105500	3320958580	16940	16930	16940	16930	171
633	20240213	105400	3318063450	16960	16960	16960	16930	1579
634	20240213	105300	3291304080	16970	16960	16970	16960	58
635	20240213	105200	3290320110	16940	16920	16940	16920	80
636	20240213	105100	3288965790	16930	16920	17000	16920	4537
637	20240213	105000	3211845930	16930	16920	16930	16920	130
638	20240213	104900	3209646160	16950	16930	16950	16920	213
639	20240213	104800	3206041880	16920	17000	17000	16910	100
640	20240213	104700	3204346540	17000	16970	17000	16910	962
641	20240213	104600	3188019000	16980	16890	16990	16890	414
642	20240213	104500	3181008580	16890	16900	16910	16890	126
643	20240213	104400	3178879730	16900	16920	16920	16880	26
644	20240213	104300	3178440550	16880	16900	16920	16880	213
645	20240213	104200	3174841120	16900	16910	16920	16900	147
646	20240213	104100	3172355370	16910	16910	16920	16900	120
647	20240213	104000	3170326850	16920	16920	16920	16910	128
648	20240213	103900	3168162000	16920	16940	16940	16920	760
649	20240213	103800	3155301490	16940	16980	16980	16940	451
650	20240213	103700	3147651400	16990	16960	16990	16960	68
651	20240213	103600	3146497560	16960	16980	16980	16950	116
652	20240213	103500	3144531010	16970	17000	17000	16970	69
653	20240213	103400	3143359190	17000	17080	17080	17000	2609
654	20240213	103300	3098907070	17080	17070	17080	17070	371
655	20240213	103200	3092574070	17080	17070	17080	17070	1060
656	20240213	103100	3074479690	17130	17120	17130	17050	834
657	20240213	103000	3060201150	17120	17030	17140	17030	2281
658	20240213	102900	3021224670	17030	17070	17080	17030	1144
659	20240213	102800	3001707740	17070	16960	17080	16960	1135
660	20240213	102700	2982358050	16970	16960	16970	16960	316
661	20240213	102600	2976996990	16960	16930	17050	16930	1011
662	20240213	102500	2959825190	16930	16940	16960	16930	260
663	20240213	102400	2955417770	16950	16920	16950	16920	140
664	20240213	102300	2953048310	16920	16880	16930	16880	711
665	20240213	102200	2941021930	16880	16870	16890	16870	188
666	20240213	102100	2937849170	16870	16890	16890	16870	153
667	20240213	102000	2935267480	16890	16910	16910	16890	89
668	20240213	101900	2933763950	16890	16940	16940	16870	271
669	20240213	101800	2929181910	16950	16950	16950	16950	28
670	20240213	101700	2928707310	16960	16870	16960	16820	2062
671	20240213	101600	2893829190	16870	16870	16880	16870	201
672	20240213	101500	2890436720	16820	16830	16870	16820	256
673	20240213	101400	2886128010	16820	16790	16820	16790	271
674	20240213	101300	2881572320	16800	16820	16820	16800	158
675	20240213	101200	2878917370	16820	16820	16820	16820	485
676	20240213	101100	2870759670	16810	16890	16890	16810	286
677	20240213	101000	2865941230	16890	16800	16890	16800	695
678	20240213	100900	2854235740	16790	16790	16790	16790	325
679	20240213	100800	2848778990	16790	16830	16830	16780	144
680	20240213	100700	2846360680	16770	16780	16850	16770	361
681	20240213	100600	2840304690	16780	16820	16820	16770	1202
682	20240213	100500	2820139400	16790	16910	16910	16780	2716
683	20240213	100400	2774305390	16920	16910	16930	16900	784
684	20240213	100300	2761034820	16920	16780	16920	16760	4586
685	20240213	100200	2683847720	16790	16790	16790	16770	479
686	20240213	100100	2675810870	16790	16800	16800	16790	285
687	20240213	100000	2671025560	16800	16800	16800	16790	410
688	20240213	095900	2664141270	16800	16800	16810	16790	242
689	20240213	095800	2660075350	16810	16830	16830	16800	3652
690	20240213	095700	2598679350	16830	16830	16830	16820	417
691	20240213	095600	2591661550	16830	16760	16830	16760	819
692	20240213	095500	2577910890	16770	16790	16800	16760	2387
693	20240213	095400	2537873120	16800	16850	16850	16800	578
694	20240213	095300	2528150790	16800	16890	16890	16800	1925
695	20240213	095200	2495718190	16880	16890	16920	16880	2454
696	20240213	095100	2454272640	16890	17030	17030	16890	3487
697	20240213	095000	2395064300	17030	17040	17090	17020	989
698	20240213	094900	2378214220	17040	17140	17170	17040	1156
699	20240213	094800	2358435670	17180	17180	17210	17180	649
700	20240213	094700	2347278890	17200	17110	17200	17110	3485
701	20240213	094600	2287430780	17100	17080	17130	17060	1657
702	20240213	094500	2259110000	17080	17080	17110	17080	392
703	20240213	094400	2252410390	17120	17050	17130	17050	1423
704	20240213	094300	2228135120	17050	17010	17070	17010	737
705	20240213	094200	2215561720	17050	17040	17070	17010	1716
706	20240213	094100	2186315150	17060	17190	17190	17060	4716
707	20240213	094000	2105541860	17170	17220	17220	17150	574
708	20240213	093900	2095674120	17260	17190	17340	17040	14477
709	20240213	093800	1846060600	17200	16980	17270	16980	15662
710	20240213	093700	1577249210	16990	17080	17090	16920	2043
711	20240213	093600	1542576920	17050	17010	17100	17010	5132
712	20240213	093500	1454888250	17100	16930	17160	16930	12609
713	20240213	093400	1239589420	16930	16850	16940	16820	4896
714	20240213	093300	1156889610	16840	16700	16840	16700	4678
715	20240213	093200	1078389310	16700	16770	16780	16650	2211
716	20240213	093100	1041349580	16770	16700	16780	16700	3370
717	20240213	093000	984946180	16700	16600	16700	16600	2688
718	20240213	092900	940131650	16600	16630	16630	16600	1517
719	20240213	092800	914935040	16620	16690	16690	16620	934
720	20240213	092700	899361780	16690	16600	16690	16600	2335
721	20240213	092600	860445090	16600	16570	16650	16480	4806
722	20240213	092500	780600480	16580	16450	16580	16420	1759
723	20240213	092400	751498480	16450	16510	16540	16450	780
724	20240213	092300	738623000	16540	16600	16620	16500	2089
725	20240213	092200	704120420	16630	16490	16630	16490	3597
726	20240213	092100	644483690	16530	16500	16550	16400	3785
727	20240213	092000	582003120	16500	16390	16560	16390	3456
728	20240213	091900	525035400	16380	16400	16400	16380	1192
729	20240213	091800	505503940	16410	16460	16480	16380	3367
730	20240213	091700	450086490	16460	16410	16490	16410	1778
731	20240213	091600	420822980	16410	16380	16420	16360	1856
732	20240213	091500	390392330	16380	16320	16420	16320	2893
733	20240213	091400	343068080	16290	16210	16330	16140	2089
734	20240213	091300	309048000	16210	16240	16240	16200	1634
735	20240213	091200	282561250	16240	16210	16270	16210	1698
736	20240213	091100	254962070	16220	16150	16220	16150	1441
737	20240213	091000	231633620	16160	16080	16160	16030	3775
738	20240213	090900	170836460	16080	16080	16080	16000	311
739	20240213	090800	165837440	16070	15920	16070	15920	1435
740	20240213	090700	142917160	15960	15820	15960	15810	1727
741	20240213	090600	115453400	15810	15820	15870	15810	2991
742	20240213	090500	68164660	15820	15830	15870	15810	525
743	20240213	090400	59857680	15840	15940	15940	15840	335
744	20240213	090300	54533370	15970	15970	15970	15940	88
745	20240213	090200	53128040	15970	16090	16090	15970	205
746	20240213	090100	49844440	16100	15950	16100	15950	410
747	20240213	090000	43269560	15950	16000	16000	15950	2694