KissMeData/451760/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	213200	7026804910	18610	18610	18610	18610	3489
3	20240215	213100	7026804910	18610	18610	18610	18610	0
4	20240215	213000	7026804910	18610	18610	18610	18610	0
5	20240215	212900	7026804910	18610	18610	18610	18610	0
6	20240215	212800	7026804910	18610	18610	18610	18610	0
7	20240215	212700	7026804910	18610	18610	18610	18610	0
8	20240215	212600	7026804910	18610	18610	18610	18610	0
9	20240215	212500	7026804910	18610	18610	18610	18610	0
10	20240215	212400	7026804910	18610	18610	18610	18610	0
11	20240215	212300	7026804910	18610	18610	18610	18610	0
12	20240215	212200	7026804910	18610	18610	18610	18610	0
13	20240215	212100	7026804910	18610	18610	18610	18610	0
14	20240215	212000	7026804910	18610	18610	18610	18610	0
15	20240215	211900	7026804910	18610	18610	18610	18610	0
16	20240215	211800	7026804910	18610	18610	18610	18610	0
17	20240215	211700	7026804910	18610	18610	18610	18610	0
18	20240215	211600	7026804910	18610	18610	18610	18610	0
19	20240215	211500	7026804910	18610	18610	18610	18610	0
20	20240215	211400	7026804910	18610	18610	18610	18610	0
21	20240215	211300	7026804910	18610	18610	18610	18610	0
22	20240215	211200	7026804910	18610	18610	18610	18610	0
23	20240215	211100	7026804910	18610	18610	18610	18610	0
24	20240215	211000	7026804910	18610	18610	18610	18610	0
25	20240215	210900	7026804910	18610	18610	18610	18610	0
26	20240215	210800	7026804910	18610	18610	18610	18610	0
27	20240215	210700	7026804910	18610	18610	18610	18610	0
28	20240215	210600	7026804910	18610	18610	18610	18610	0
29	20240215	210500	7026804910	18610	18610	18610	18610	0
30	20240215	210400	7026804910	18610	18610	18610	18610	0
31	20240215	210300	7026804910	18610	18610	18610	18610	0
32	20240215	210200	7026804910	18610	18610	18610	18610	3489
33	20240215	210100	7026804910	18610	18610	18610	18610	0
34	20240215	210000	7026804910	18610	18610	18610	18610	0
35	20240215	205900	7026804910	18610	18610	18610	18610	0
36	20240215	205800	7026804910	18610	18610	18610	18610	0
37	20240215	205700	7026804910	18610	18610	18610	18610	0
38	20240215	205600	7026804910	18610	18610	18610	18610	0
39	20240215	205500	7026804910	18610	18610	18610	18610	0
40	20240215	205400	7026804910	18610	18610	18610	18610	0
41	20240215	205300	7026804910	18610	18610	18610	18610	0
42	20240215	205200	7026804910	18610	18610	18610	18610	0
43	20240215	205100	7026804910	18610	18610	18610	18610	0
44	20240215	205000	7026804910	18610	18610	18610	18610	0
45	20240215	204900	7026804910	18610	18610	18610	18610	0
46	20240215	204800	7026804910	18610	18610	18610	18610	0
47	20240215	204700	7026804910	18610	18610	18610	18610	0
48	20240215	204600	7026804910	18610	18610	18610	18610	0
49	20240215	204500	7026804910	18610	18610	18610	18610	0
50	20240215	204400	7026804910	18610	18610	18610	18610	0
51	20240215	204300	7026804910	18610	18610	18610	18610	0
52	20240215	204200	7026804910	18610	18610	18610	18610	0
53	20240215	204100	7026804910	18610	18610	18610	18610	0
54	20240215	204000	7026804910	18610	18610	18610	18610	0
55	20240215	203900	7026804910	18610	18610	18610	18610	0
56	20240215	203800	7026804910	18610	18610	18610	18610	0
57	20240215	203700	7026804910	18610	18610	18610	18610	0
58	20240215	203600	7026804910	18610	18610	18610	18610	0
59	20240215	203500	7026804910	18610	18610	18610	18610	0
60	20240215	203400	7026804910	18610	18610	18610	18610	0
61	20240215	203300	7026804910	18610	18610	18610	18610	0
62	20240215	203200	7026804910	18610	18610	18610	18610	3489
63	20240215	203100	7026804910	18610	18610	18610	18610	0
64	20240215	203000	7026804910	18610	18610	18610	18610	0
65	20240215	202900	7026804910	18610	18610	18610	18610	0
66	20240215	202800	7026804910	18610	18610	18610	18610	0
67	20240215	202700	7026804910	18610	18610	18610	18610	0
68	20240215	202600	7026804910	18610	18610	18610	18610	0
69	20240215	202500	7026804910	18610	18610	18610	18610	0
70	20240215	202400	7026804910	18610	18610	18610	18610	0
71	20240215	202300	7026804910	18610	18610	18610	18610	0
72	20240215	202200	7026804910	18610	18610	18610	18610	0
73	20240215	202100	7026804910	18610	18610	18610	18610	0
74	20240215	202000	7026804910	18610	18610	18610	18610	0
75	20240215	201900	7026804910	18610	18610	18610	18610	0
76	20240215	201800	7026804910	18610	18610	18610	18610	0
77	20240215	201700	7026804910	18610	18610	18610	18610	0
78	20240215	201600	7026804910	18610	18610	18610	18610	0
79	20240215	201500	7026804910	18610	18610	18610	18610	0
80	20240215	201400	7026804910	18610	18610	18610	18610	0
81	20240215	201300	7026804910	18610	18610	18610	18610	0
82	20240215	201200	7026804910	18610	18610	18610	18610	0
83	20240215	201100	7026804910	18610	18610	18610	18610	0
84	20240215	201000	7026804910	18610	18610	18610	18610	0
85	20240215	200900	7026804910	18610	18610	18610	18610	0
86	20240215	200800	7026804910	18610	18610	18610	18610	0
87	20240215	200700	7026804910	18610	18610	18610	18610	0
88	20240215	200600	7026804910	18610	18610	18610	18610	0
89	20240215	200500	7026804910	18610	18610	18610	18610	0
90	20240215	200400	7026804910	18610	18610	18610	18610	0
91	20240215	200300	7026804910	18610	18610	18610	18610	0
92	20240215	200200	7026804910	18610	18610	18610	18610	3489
93	20240215	200100	7026804910	18610	18610	18610	18610	0
94	20240215	200000	7026804910	18610	18610	18610	18610	0
95	20240215	195900	7026804910	18610	18610	18610	18610	0
96	20240215	195800	7026804910	18610	18610	18610	18610	0
97	20240215	195700	7026804910	18610	18610	18610	18610	0
98	20240215	195600	7026804910	18610	18610	18610	18610	0
99	20240215	195500	7026804910	18610	18610	18610	18610	0
100	20240215	195400	7026804910	18610	18610	18610	18610	0
101	20240215	195300	7026804910	18610	18610	18610	18610	0
102	20240215	195200	7026804910	18610	18610	18610	18610	0
103	20240215	195100	7026804910	18610	18610	18610	18610	0
104	20240215	195000	7026804910	18610	18610	18610	18610	0
105	20240215	194900	7026804910	18610	18610	18610	18610	0
106	20240215	194800	7026804910	18610	18610	18610	18610	0
107	20240215	194700	7026804910	18610	18610	18610	18610	0
108	20240215	194600	7026804910	18610	18610	18610	18610	0
109	20240215	194500	7026804910	18610	18610	18610	18610	0
110	20240215	194400	7026804910	18610	18610	18610	18610	0
111	20240215	194300	7026804910	18610	18610	18610	18610	0
112	20240215	194200	7026804910	18610	18610	18610	18610	0
113	20240215	194100	7026804910	18610	18610	18610	18610	0
114	20240215	194000	7026804910	18610	18610	18610	18610	0
115	20240215	193900	7026804910	18610	18610	18610	18610	0
116	20240215	193800	7026804910	18610	18610	18610	18610	0
117	20240215	193700	7026804910	18610	18610	18610	18610	0
118	20240215	193600	7026804910	18610	18610	18610	18610	0
119	20240215	193500	7026804910	18610	18610	18610	18610	0
120	20240215	193400	7026804910	18610	18610	18610	18610	0
121	20240215	193300	7026804910	18610	18610	18610	18610	0
122	20240215	193200	7026804910	18610	18610	18610	18610	3489
123	20240215	193100	7026804910	18610	18610	18610	18610	0
124	20240215	193000	7026804910	18610	18610	18610	18610	0
125	20240215	192900	7026804910	18610	18610	18610	18610	0
126	20240215	192800	7026804910	18610	18610	18610	18610	0
127	20240215	192700	7026804910	18610	18610	18610	18610	0
128	20240215	192600	7026804910	18610	18610	18610	18610	0
129	20240215	192500	7026804910	18610	18610	18610	18610	0
130	20240215	192400	7026804910	18610	18610	18610	18610	0
131	20240215	192300	7026804910	18610	18610	18610	18610	0
132	20240215	192200	7026804910	18610	18610	18610	18610	0
133	20240215	192100	7026804910	18610	18610	18610	18610	0
134	20240215	192000	7026804910	18610	18610	18610	18610	0
135	20240215	191900	7026804910	18610	18610	18610	18610	0
136	20240215	191800	7026804910	18610	18610	18610	18610	0
137	20240215	191700	7026804910	18610	18610	18610	18610	0
138	20240215	191600	7026804910	18610	18610	18610	18610	0
139	20240215	191500	7026804910	18610	18610	18610	18610	0
140	20240215	191400	7026804910	18610	18610	18610	18610	0
141	20240215	191300	7026804910	18610	18610	18610	18610	0
142	20240215	191200	7026804910	18610	18610	18610	18610	0
143	20240215	191100	7026804910	18610	18610	18610	18610	0
144	20240215	191000	7026804910	18610	18610	18610	18610	0
145	20240215	190900	7026804910	18610	18610	18610	18610	0
146	20240215	190800	7026804910	18610	18610	18610	18610	0
147	20240215	190700	7026804910	18610	18610	18610	18610	0
148	20240215	190600	7026804910	18610	18610	18610	18610	0
149	20240215	190500	7026804910	18610	18610	18610	18610	0
150	20240215	190400	7026804910	18610	18610	18610	18610	0
151	20240215	190300	7026804910	18610	18610	18610	18610	0
152	20240215	190200	7026804910	18610	18610	18610	18610	3489
153	20240215	190100	7026804910	18610	18610	18610	18610	0
154	20240215	190000	7026804910	18610	18610	18610	18610	0
155	20240215	185900	7026804910	18610	18610	18610	18610	0
156	20240215	185800	7026804910	18610	18610	18610	18610	0
157	20240215	185700	7026804910	18610	18610	18610	18610	0
158	20240215	185600	7026804910	18610	18610	18610	18610	0
159	20240215	185500	7026804910	18610	18610	18610	18610	0
160	20240215	185400	7026804910	18610	18610	18610	18610	0
161	20240215	185300	7026804910	18610	18610	18610	18610	0
162	20240215	185200	7026804910	18610	18610	18610	18610	0
163	20240215	185100	7026804910	18610	18610	18610	18610	0
164	20240215	185000	7026804910	18610	18610	18610	18610	0
165	20240215	184900	7026804910	18610	18610	18610	18610	0
166	20240215	184800	7026804910	18610	18610	18610	18610	0
167	20240215	184700	7026804910	18610	18610	18610	18610	0
168	20240215	184600	7026804910	18610	18610	18610	18610	0
169	20240215	184500	7026804910	18610	18610	18610	18610	0
170	20240215	184400	7026804910	18610	18610	18610	18610	0
171	20240215	184300	7026804910	18610	18610	18610	18610	0
172	20240215	184200	7026804910	18610	18610	18610	18610	0
173	20240215	184100	7026804910	18610	18610	18610	18610	0
174	20240215	184000	7026804910	18610	18610	18610	18610	0
175	20240215	183900	7026804910	18610	18610	18610	18610	0
176	20240215	183800	7026804910	18610	18610	18610	18610	0
177	20240215	183700	7026804910	18610	18610	18610	18610	0
178	20240215	183600	7026804910	18610	18610	18610	18610	0
179	20240215	183500	7026804910	18610	18610	18610	18610	0
180	20240215	183400	7026804910	18610	18610	18610	18610	0
181	20240215	183300	7026804910	18610	18610	18610	18610	0
182	20240215	183200	7026804910	18610	18610	18610	18610	3489
183	20240215	183100	7026804910	18610	18610	18610	18610	0
184	20240215	183000	7026804910	18610	18610	18610	18610	0
185	20240215	182900	7026804910	18610	18610	18610	18610	0
186	20240215	182800	7026804910	18610	18610	18610	18610	0
187	20240215	182700	7026804910	18610	18610	18610	18610	0
188	20240215	182600	7026804910	18610	18610	18610	18610	0
189	20240215	182500	7026804910	18610	18610	18610	18610	0
190	20240215	182400	7026804910	18610	18610	18610	18610	0
191	20240215	182300	7026804910	18610	18610	18610	18610	0
192	20240215	182200	7026804910	18610	18610	18610	18610	0
193	20240215	182100	7026804910	18610	18610	18610	18610	0
194	20240215	182000	7026804910	18610	18610	18610	18610	0
195	20240215	181900	7026804910	18610	18610	18610	18610	0
196	20240215	181800	7026804910	18610	18610	18610	18610	0
197	20240215	181700	7026804910	18610	18610	18610	18610	0
198	20240215	181600	7026804910	18610	18610	18610	18610	0
199	20240215	181500	7026804910	18610	18610	18610	18610	0
200	20240215	181400	7026804910	18610	18610	18610	18610	0
201	20240215	181300	7026804910	18610	18610	18610	18610	0
202	20240215	181200	7026804910	18610	18610	18610	18610	0
203	20240215	181100	7026804910	18610	18610	18610	18610	0
204	20240215	181000	7026804910	18610	18610	18610	18610	0
205	20240215	180900	7026804910	18610	18610	18610	18610	0
206	20240215	180800	7026804910	18610	18610	18610	18610	0
207	20240215	180700	7026804910	18610	18610	18610	18610	0
208	20240215	180600	7026804910	18610	18610	18610	18610	0
209	20240215	180500	7026804910	18610	18610	18610	18610	0
210	20240215	180400	7026804910	18610	18610	18610	18610	0
211	20240215	180300	7026804910	18610	18610	18610	18610	0
212	20240215	180200	7026804910	18610	18610	18610	18610	3489
213	20240215	180100	7026804910	18610	18610	18610	18610	0
214	20240215	180000	7026804910	18610	18610	18610	18610	0
215	20240215	175900	7026804910	18610	18610	18610	18610	0
216	20240215	175800	7026804910	18610	18610	18610	18610	0
217	20240215	175700	7026804910	18610	18610	18610	18610	0
218	20240215	175600	7026804910	18610	18610	18610	18610	0
219	20240215	175500	7026804910	18610	18610	18610	18610	0
220	20240215	175400	7026804910	18610	18610	18610	18610	0
221	20240215	175300	7026804910	18610	18610	18610	18610	0
222	20240215	175200	7026804910	18610	18610	18610	18610	0
223	20240215	175100	7026804910	18610	18610	18610	18610	0
224	20240215	175000	7026804910	18610	18610	18610	18610	0
225	20240215	174900	7026804910	18610	18610	18610	18610	0
226	20240215	174800	7026804910	18610	18610	18610	18610	0
227	20240215	174700	7026804910	18610	18610	18610	18610	0
228	20240215	174600	7026804910	18610	18610	18610	18610	0
229	20240215	174500	7026804910	18610	18610	18610	18610	0
230	20240215	174400	7026804910	18610	18610	18610	18610	0
231	20240215	174300	7026804910	18610	18610	18610	18610	0
232	20240215	174200	7026804910	18610	18610	18610	18610	0
233	20240215	174100	7026804910	18610	18610	18610	18610	0
234	20240215	174000	7026804910	18610	18610	18610	18610	0
235	20240215	173900	7026804910	18610	18610	18610	18610	0
236	20240215	173800	7026804910	18610	18610	18610	18610	0
237	20240215	173700	7026804910	18610	18610	18610	18610	0
238	20240215	173600	7026804910	18610	18610	18610	18610	0
239	20240215	173500	7026804910	18610	18610	18610	18610	0
240	20240215	173400	7026804910	18610	18610	18610	18610	0
241	20240215	173300	7026804910	18610	18610	18610	18610	0
242	20240215	173200	7026804910	18610	18610	18610	18610	3489
243	20240215	173100	7026804910	18610	18610	18610	18610	0
244	20240215	173000	7026804910	18610	18610	18610	18610	0
245	20240215	172900	7026804910	18610	18610	18610	18610	0
246	20240215	172800	7026804910	18610	18610	18610	18610	0
247	20240215	172700	7026804910	18610	18610	18610	18610	0
248	20240215	172600	7026804910	18610	18610	18610	18610	0
249	20240215	172500	7026804910	18610	18610	18610	18610	0
250	20240215	172400	7026804910	18610	18610	18610	18610	0
251	20240215	172300	7026804910	18610	18610	18610	18610	0
252	20240215	172200	7026804910	18610	18610	18610	18610	0
253	20240215	172100	7026804910	18610	18610	18610	18610	0
254	20240215	172000	7026804910	18610	18610	18610	18610	0
255	20240215	171900	7026804910	18610	18610	18610	18610	0
256	20240215	171800	7026804910	18610	18610	18610	18610	0
257	20240215	171700	7026804910	18610	18610	18610	18610	0
258	20240215	171600	7026804910	18610	18610	18610	18610	0
259	20240215	171500	7026804910	18610	18610	18610	18610	0
260	20240215	171400	7026804910	18610	18610	18610	18610	0
261	20240215	171300	7026804910	18610	18610	18610	18610	0
262	20240215	171200	7026804910	18610	18610	18610	18610	0
263	20240215	171100	7026804910	18610	18610	18610	18610	0
264	20240215	171000	7026804910	18610	18610	18610	18610	0
265	20240215	170900	7026804910	18610	18610	18610	18610	0
266	20240215	170800	7026804910	18610	18610	18610	18610	0
267	20240215	170700	7026804910	18610	18610	18610	18610	0
268	20240215	170600	7026804910	18610	18610	18610	18610	0
269	20240215	170500	7026804910	18610	18610	18610	18610	0
270	20240215	170400	7026804910	18610	18610	18610	18610	0
271	20240215	170300	7026804910	18610	18610	18610	18610	0
272	20240215	170200	7026804910	18610	18610	18610	18610	3489
273	20240215	170100	7026804910	18610	18610	18610	18610	0
274	20240215	170000	7026804910	18610	18610	18610	18610	0
275	20240215	165900	7026804910	18610	18610	18610	18610	0
276	20240215	165800	7026804910	18610	18610	18610	18610	0
277	20240215	165700	7026804910	18610	18610	18610	18610	0
278	20240215	165600	7026804910	18610	18610	18610	18610	0
279	20240215	165500	7026804910	18610	18610	18610	18610	0
280	20240215	165400	7026804910	18610	18610	18610	18610	0
281	20240215	165300	7026804910	18610	18610	18610	18610	0
282	20240215	165200	7026804910	18610	18610	18610	18610	0
283	20240215	165100	7026804910	18610	18610	18610	18610	0
284	20240215	165000	7026804910	18610	18610	18610	18610	0
285	20240215	164900	7026804910	18610	18610	18610	18610	0
286	20240215	164800	7026804910	18610	18610	18610	18610	0
287	20240215	164700	7026804910	18610	18610	18610	18610	0
288	20240215	164600	7026804910	18610	18610	18610	18610	0
289	20240215	164500	7026804910	18610	18610	18610	18610	0
290	20240215	164400	7026804910	18610	18610	18610	18610	0
291	20240215	164300	7026804910	18610	18610	18610	18610	0
292	20240215	164200	7026804910	18610	18610	18610	18610	0
293	20240215	164100	7026804910	18610	18610	18610	18610	0
294	20240215	164000	7026804910	18610	18610	18610	18610	0
295	20240215	163900	7026804910	18610	18610	18610	18610	0
296	20240215	163800	7026804910	18610	18610	18610	18610	0
297	20240215	163700	7026804910	18610	18610	18610	18610	0
298	20240215	163600	7026804910	18610	18610	18610	18610	0
299	20240215	163500	7026804910	18610	18610	18610	18610	0
300	20240215	163400	7026804910	18610	18610	18610	18610	0
301	20240215	163300	7026804910	18610	18610	18610	18610	0
302	20240215	163200	7026804910	18610	18610	18610	18610	3489
303	20240215	163100	7026804910	18610	18610	18610	18610	0
304	20240215	163000	7026804910	18610	18610	18610	18610	0
305	20240215	162900	7026804910	18610	18610	18610	18610	0
306	20240215	162800	7026804910	18610	18610	18610	18610	0
307	20240215	162700	7026804910	18610	18610	18610	18610	0
308	20240215	162600	7026804910	18610	18610	18610	18610	0
309	20240215	162500	7026804910	18610	18610	18610	18610	0
310	20240215	162400	7026804910	18610	18610	18610	18610	0
311	20240215	162300	7026804910	18610	18610	18610	18610	0
312	20240215	162200	7026804910	18610	18610	18610	18610	0
313	20240215	162100	7026804910	18610	18610	18610	18610	0
314	20240215	162000	7026804910	18610	18610	18610	18610	0
315	20240215	161900	7026804910	18610	18610	18610	18610	0
316	20240215	161800	7026804910	18610	18610	18610	18610	0
317	20240215	161700	7026804910	18610	18610	18610	18610	0
318	20240215	161600	7026804910	18610	18610	18610	18610	0
319	20240215	161500	7026804910	18610	18610	18610	18610	0
320	20240215	161400	7026804910	18610	18610	18610	18610	0
321	20240215	161300	7026804910	18610	18610	18610	18610	0
322	20240215	161200	7026804910	18610	18610	18610	18610	0
323	20240215	161100	7026804910	18610	18610	18610	18610	0
324	20240215	161000	7026804910	18610	18610	18610	18610	0
325	20240215	160900	7026804910	18610	18610	18610	18610	0
326	20240215	160800	7026804910	18610	18610	18610	18610	0
327	20240215	160700	7026804910	18610	18610	18610	18610	0
328	20240215	160600	7026804910	18610	18610	18610	18610	0
329	20240215	160500	7026804910	18610	18610	18610	18610	0
330	20240215	160400	7026804910	18610	18610	18610	18610	0
331	20240215	160300	7026804910	18610	18610	18610	18610	0
332	20240215	160200	7026804910	18610	18610	18610	18610	3489
333	20240215	160100	7026804910	18610	18610	18610	18610	0
334	20240215	160000	7026804910	18610	18610	18610	18610	0
335	20240215	155900	7026804910	18610	18610	18610	18610	0
336	20240215	155800	7026804910	18610	18610	18610	18610	0
337	20240215	155700	7026804910	18610	18610	18610	18610	0
338	20240215	155600	7026804910	18610	18610	18610	18610	0
339	20240215	155500	7026804910	18610	18610	18610	18610	0
340	20240215	155400	7026804910	18610	18610	18610	18610	0
341	20240215	155300	7026804910	18610	18610	18610	18610	0
342	20240215	155200	7026804910	18610	18610	18610	18610	0
343	20240215	155100	7026804910	18610	18610	18610	18610	0
344	20240215	155000	7026804910	18610	18610	18610	18610	0
345	20240215	154900	7026804910	18610	18610	18610	18610	0
346	20240215	154800	7026804910	18610	18610	18610	18610	0
347	20240215	154700	7026804910	18610	18610	18610	18610	0
348	20240215	154600	7026804910	18610	18610	18610	18610	0
349	20240215	154500	7026804910	18610	18610	18610	18610	0
350	20240215	154400	7026804910	18610	18610	18610	18610	0
351	20240215	154300	7026804910	18610	18610	18610	18610	0
352	20240215	154200	7026804910	18610	18610	18610	18610	0
353	20240215	154100	7026804910	18610	18610	18610	18610	0
354	20240215	154000	7026804910	18610	18610	18610	18610	0
355	20240215	153900	7026804910	18610	18610	18610	18610	0
356	20240215	153800	7026804910	18610	18610	18610	18610	0
357	20240215	153700	7026804910	18610	18610	18610	18610	0
358	20240215	153600	7026804910	18610	18610	18610	18610	0
359	20240215	153500	7026804910	18610	18610	18610	18610	0
360	20240215	153400	7026804910	18610	18610	18610	18610	0
361	20240215	153300	7026804910	18610	18610	18610	18610	0
362	20240215	153200	7026804910	18610	18610	18610	18610	3489
363	20240215	153100	7026804910	18610	18610	18610	18610	0
364	20240215	153000	7026804910	18610	18610	18610	18610	3489
365	20240215	152900	6961874620	18750	18750	18750	18750	0
366	20240215	152800	6961874620	18750	18750	18750	18750	0
367	20240215	152700	6961874620	18750	18750	18750	18750	0
368	20240215	152600	6961874620	18750	18750	18750	18750	0
369	20240215	152500	6961874620	18750	18750	18750	18750	0
370	20240215	152400	6961874620	18750	18750	18750	18750	0
371	20240215	152300	6961874620	18750	18750	18750	18750	0
372	20240215	152200	6961874620	18750	18750	18750	18750	0
373	20240215	152100	6961874620	18750	18750	18750	18750	0
374	20240215	152000	6961874620	18750	18750	18750	18750	0
375	20240215	151900	6961874620	18750	18790	18790	18640	1722
376	20240215	151800	6929616390	18800	18790	18800	18720	1708
377	20240215	151700	6897572430	18790	18760	18790	18760	206
378	20240215	151600	6893704970	18750	18830	18920	18750	3148
379	20240215	151500	6834421840	18840	18880	18910	18840	4174
380	20240215	151400	6755606210	18880	18770	18880	18700	3455
381	20240215	151300	6690675850	18780	18640	18780	18640	1584
382	20240215	151200	6661031360	18650	18590	18650	18590	2974
383	20240215	151100	6605600500	18600	18600	18600	18590	373
384	20240215	151000	6598664200	18590	18550	18600	18550	3325
385	20240215	150900	6536899810	18560	18560	18580	18540	614
386	20240215	150800	6525510410	18580	18580	18590	18560	357
387	20240215	150700	6518874350	18580	18560	18590	18550	512
388	20240215	150600	6509368860	18560	18540	18560	18540	397
389	20240215	150500	6502004460	18540	18540	18570	18510	2090
390	20240215	150400	6463212250	18530	18490	18530	18490	505
391	20240215	150300	6453862610	18480	18480	18480	18460	12
392	20240215	150200	6453640900	18440	18490	18500	18440	528
393	20240215	150100	6443883380	18500	18500	18500	18500	612
394	20240215	150000	6432561380	18500	18510	18510	18500	202
395	20240215	145900	6428823990	18500	18490	18510	18490	634
396	20240215	145800	6417095190	18470	18480	18480	18410	109
397	20240215	145700	6415081150	18410	18490	18490	18410	66
398	20240215	145600	6413861650	18400	18420	18500	18400	486
399	20240215	145500	6404910100	18420	18460	18460	18400	89
400	20240215	145400	6403267520	18390	18450	18500	18390	1168
401	20240215	145300	6381666680	18390	18330	18460	18330	261
402	20240215	145200	6376867740	18320	18330	18340	18310	618
403	20240215	145100	6365540720	18340	18380	18380	18340	910
404	20240215	145000	6348824050	18350	18350	18380	18350	184
405	20240215	144900	6345444610	18370	18360	18370	18360	279
406	20240215	144800	6340320810	18360	18330	18360	18330	552
407	20240215	144700	6330191550	18330	18360	18450	18330	225
408	20240215	144600	6326053160	18360	18350	18360	18350	198
409	20240215	144500	6322419300	18350	18350	18360	18330	552
410	20240215	144400	6312295800	18350	18340	18350	18340	972
411	20240215	144300	6294468540	18340	18400	18400	18340	444
412	20240215	144200	6286320610	18360	18400	18400	18350	149
413	20240215	144100	6283579400	18360	18420	18420	18350	72
414	20240215	144000	6282254670	18420	18370	18450	18340	1064
415	20240215	143900	6262714100	18450	18390	18450	18370	756
416	20240215	143800	6248797850	18430	18390	18440	18380	198
417	20240215	143700	6245151060	18390	18400	18450	18380	149
418	20240215	143600	6242406350	18400	18390	18400	18370	529
419	20240215	143500	6232684900	18400	18400	18400	18380	270
420	20240215	143400	6227718500	18450	18410	18460	18400	175
421	20240215	143300	6224494390	18410	18470	18470	18410	111
422	20240215	143200	6222445530	18390	18450	18480	18380	1719
423	20240215	143100	6190822200	18500	18480	18520	18450	155
424	20240215	143000	6187956450	18460	18440	18520	18440	1141
425	20240215	142900	6166857130	18470	18440	18470	18440	92
426	20240215	142800	6165158010	18490	18440	18500	18410	567
427	20240215	142700	6154702060	18520	18480	18520	18430	1159
428	20240215	142600	6133262380	18490	18420	18500	18410	218
429	20240215	142500	6129242400	18420	18450	18450	18400	66
430	20240215	142400	6128027240	18400	18460	18500	18400	682
431	20240215	142300	6115450210	18500	18450	18500	18450	102
432	20240215	142200	6113564640	18500	18430	18500	18430	109
433	20240215	142100	6111548780	18510	18530	18530	18420	159
434	20240215	142000	6108608780	18530	18500	18550	18400	613
435	20240215	141900	6097293360	18560	18490	18560	18420	551
436	20240215	141800	6087109140	18570	18510	18590	18510	181
437	20240215	141700	6083749030	18590	18460	18590	18460	572
438	20240215	141600	6073142190	18490	18460	18510	18390	620
439	20240215	141500	6061707880	18460	18450	18460	18400	112
440	20240215	141400	6059641660	18450	18450	18450	18400	116
441	20240215	141300	6057501710	18380	18470	18470	18380	254
442	20240215	141200	6052822740	18470	18430	18470	18390	528
443	20240215	141100	6043099790	18440	18430	18440	18430	95
444	20240215	141000	6041348270	18430	18400	18430	18390	43
445	20240215	140900	6040557030	18390	18390	18390	18390	817
446	20240215	140800	6025532400	18370	18420	18420	18360	630
447	20240215	140700	6013935730	18430	18440	18450	18430	104
448	20240215	140600	6012017700	18420	18410	18420	18400	145
449	20240215	140500	6009348840	18400	18430	18440	18400	1040
450	20240215	140400	5990180500	18440	18540	18540	18440	917
451	20240215	140300	5973244280	18550	18540	18550	18520	222
452	20240215	140200	5969128490	18520	18520	18550	18520	108
453	20240215	140100	5967127900	18520	18460	18520	18460	87
454	20240215	140000	5965518930	18450	18540	18550	18450	481
455	20240215	135900	5956616910	18540	18520	18550	18520	244
456	20240215	135800	5952093210	18520	18500	18520	18500	95
457	20240215	135700	5950335250	18500	18510	18510	18460	110
458	20240215	135600	5948299370	18440	18450	18510	18430	515
459	20240215	135500	5938798020	18450	18450	18450	18430	122
460	20240215	135400	5936547520	18450	18500	18500	18450	278
461	20240215	135300	5931405370	18500	18440	18500	18440	44
462	20240215	135200	5930593110	18530	18510	18550	18360	588
463	20240215	135100	5919728920	18550	18550	18580	18550	942
464	20240215	135000	5902252280	18560	18540	18560	18520	446
465	20240215	134900	5893982900	18540	18520	18540	18490	282
466	20240215	134800	5888755990	18560	18520	18560	18510	695
467	20240215	134700	5875887880	18520	18510	18520	18480	145
468	20240215	134600	5873204010	18480	18520	18530	18480	372
469	20240215	134500	5866326190	18520	18510	18520	18480	137
470	20240215	134400	5863790560	18480	18510	18560	18450	555
471	20240215	134300	5853528990	18520	18560	18570	18520	155
472	20240215	134200	5850655120	18530	18490	18560	18490	1162
473	20240215	134100	5829121220	18490	18290	18490	18290	1385
474	20240215	134000	5803668120	18290	18340	18380	18270	950
475	20240215	133900	5786241270	18370	18320	18370	18310	737
476	20240215	133800	5772716090	18340	18340	18340	18310	777
477	20240215	133700	5758482890	18310	18340	18360	18310	265
478	20240215	133600	5753620970	18310	18270	18360	18240	951
479	20240215	133500	5736230740	18290	18240	18300	18240	234
480	20240215	133400	5731951070	18250	18270	18270	18250	361
481	20240215	133300	5725359130	18270	18250	18270	18250	286
482	20240215	133200	5720137620	18250	18260	18260	18240	732
483	20240215	133100	5706783790	18260	18260	18260	18250	705
484	20240215	133000	5693911490	18250	18250	18280	18250	187
485	20240215	132900	5690498120	18300	18260	18300	18250	367
486	20240215	132800	5683795240	18320	18310	18330	18260	722
487	20240215	132700	5670596630	18350	18360	18360	18290	50
488	20240215	132600	5669678850	18360	18300	18370	18260	438
489	20240215	132500	5661657140	18270	18260	18270	18240	1091
490	20240215	132400	5641749570	18250	18320	18320	18250	694
491	20240215	132300	5629068320	18330	18310	18330	18300	91
492	20240215	132200	5627401630	18310	18290	18310	18260	347
493	20240215	132100	5621054180	18280	18360	18370	18280	5426
494	20240215	132000	5521849830	18360	18350	18360	18280	998
495	20240215	131900	5503588730	18360	18370	18370	18350	246
496	20240215	131800	5499071430	18370	18350	18370	18350	181
497	20240215	131700	5495746570	18330	18290	18380	18290	685
498	20240215	131600	5483172240	18260	18290	18290	18240	2315
499	20240215	131500	5440908220	18280	18290	18290	18280	297
500	20240215	131400	5435476400	18280	18290	18290	18280	265
501	20240215	131300	5430629580	18280	18300	18300	18260	699
502	20240215	131200	5417853600	18280	18320	18380	18280	1278
503	20240215	131100	5394465150	18320	18330	18370	18310	448
504	20240215	131000	5386255970	18320	18340	18340	18320	478
505	20240215	130900	5377495980	18370	18320	18370	18260	299
506	20240215	130800	5372022370	18300	18410	18410	18300	3051
507	20240215	130700	5316009100	18420	18430	18430	18400	454
508	20240215	130600	5307649510	18430	18400	18430	18400	1876
509	20240215	130500	5273130920	18400	18440	18440	18400	2097
510	20240215	130400	5234532950	18410	18490	18500	18410	670
511	20240215	130300	5222181640	18500	18450	18500	18450	119
512	20240215	130200	5219982390	18490	18460	18500	18460	162
513	20240215	130100	5216987460	18450	18440	18460	18440	712
514	20240215	130000	5203852710	18430	18500	18500	18410	713
515	20240215	125900	5190704550	18490	18510	18510	18490	55
516	20240215	125800	5189687520	18510	18420	18510	18420	153
517	20240215	125700	5186858820	18410	18500	18500	18410	1704
518	20240215	125600	5155425710	18500	18520	18520	18500	837
519	20240215	125500	5139938260	18520	18540	18540	18520	566
520	20240215	125400	5129452540	18540	18550	18560	18540	413
521	20240215	125300	5121791210	18570	18570	18570	18550	925
522	20240215	125200	5104623870	18570	18590	18590	18570	637
523	20240215	125100	5092790280	18590	18590	18600	18580	697
524	20240215	125000	5079833440	18580	18590	18590	18580	182
525	20240215	124900	5076451590	18590	18640	18640	18580	1009
526	20240215	124800	5057684830	18640	18680	18680	18600	2134
527	20240215	124700	5017892610	18680	18670	18700	18670	258
528	20240215	124600	5013068930	18670	18670	18690	18670	318
529	20240215	124500	5007129370	18670	18700	18700	18670	257
530	20240215	124400	5002327230	18660	18650	18740	18650	637
531	20240215	124300	4990436760	18650	18630	18720	18630	1533
532	20240215	124200	4961807150	18550	18650	18670	18550	2490
533	20240215	124100	4915465080	18660	18700	18700	18660	1333
534	20240215	124000	4890556290	18700	18760	18800	18700	2909
535	20240215	123900	4836108420	18770	18870	18870	18770	4104
536	20240215	123800	4758903270	18850	18850	18870	18840	255
537	20240215	123700	4754095620	18860	18920	18920	18860	230
538	20240215	123600	4749751110	18930	18920	18930	18890	1605
539	20240215	123500	4719419890	18930	18910	18950	18900	143
540	20240215	123400	4716712380	18910	18950	18950	18900	53
541	20240215	123300	4715708980	18950	18850	18950	18850	539
542	20240215	123200	4705522650	18880	18870	18880	18820	466
543	20240215	123100	4696742280	18910	18960	18960	18870	364
544	20240215	123000	4689860100	18970	18960	18980	18940	220
545	20240215	122900	4685688910	18960	18910	18970	18910	42
546	20240215	122800	4684892730	18900	18980	18980	18900	788
547	20240215	122700	4669977120	18980	18990	18990	18970	121
548	20240215	122600	4667679890	18990	18950	19010	18950	245
549	20240215	122500	4663026390	18960	18920	18960	18920	277
550	20240215	122400	4657778550	18920	18980	19020	18900	542
551	20240215	122300	4647510780	18980	19010	19040	18980	355
552	20240215	122200	4640764810	19000	19000	19000	18990	153
553	20240215	122100	4637857840	19000	19040	19040	19000	105
554	20240215	122000	4635859190	19050	19000	19050	18950	1532
555	20240215	121900	4606723380	19000	18980	19010	18960	302
556	20240215	121800	4600985710	18960	18990	18990	18960	298
557	20240215	121700	4595332830	18980	18990	19020	18980	381
558	20240215	121600	4588095780	19020	19040	19050	18980	601
559	20240215	121500	4576682550	19040	18980	19040	18980	724
560	20240215	121400	4562922030	18970	18940	18970	18940	291
561	20240215	121300	4557406040	18940	18940	18960	18930	618
562	20240215	121200	4545690280	18940	18900	18950	18900	927
563	20240215	121100	4528160430	18900	18890	18900	18850	572
564	20240215	121000	4517353580	18900	18830	18900	18830	264
565	20240215	120900	4512365130	18830	18800	18840	18760	2052
566	20240215	120800	4473810140	18810	18830	18830	18800	589
567	20240215	120700	4462728450	18830	18830	18840	18820	725
568	20240215	120600	4449072900	18830	18830	18840	18820	578
569	20240215	120500	4438187050	18820	18830	18840	18820	283
570	20240215	120400	4432858110	18840	18870	18890	18840	594
571	20240215	120300	4421658960	18880	18870	18900	18870	434
572	20240215	120200	4413463340	18870	18910	18910	18870	256
573	20240215	120100	4408629810	18880	18970	18970	18880	309
574	20240215	120000	4402780290	18920	18950	18950	18910	596
575	20240215	115900	4391505090	18950	18910	18950	18910	53
576	20240215	115800	4390501750	18910	18930	18930	18910	224
577	20240215	115700	4386264570	18930	18960	18960	18900	549
578	20240215	115600	4375861210	18950	18970	18970	18870	1295
579	20240215	115500	4351372880	18970	18960	18980	18950	52
580	20240215	115400	4350386600	18990	18930	19000	18930	294
581	20240215	115300	4344801520	18920	19010	19010	18900	816
582	20240215	115200	4329312810	19010	19030	19030	19000	688
583	20240215	115100	4316228490	19040	19030	19040	19030	938
584	20240215	115000	4298371270	19020	19010	19020	19010	82
585	20240215	114900	4296811700	19020	19030	19030	18970	163
586	20240215	114800	4293710210	19030	19020	19030	18950	810
587	20240215	114700	4278313870	19020	19030	19030	19020	96
588	20240215	114600	4276487930	19020	19030	19040	19020	269
589	20240215	114500	4271369680	19020	19030	19030	19020	95
590	20240215	114400	4269562110	19030	19000	19030	18990	692
591	20240215	114300	4256409240	19010	19010	19020	18990	504
592	20240215	114200	4246832140	19010	18990	19010	18990	62
593	20240215	114100	4245654260	18980	18980	18980	18960	253
594	20240215	114000	4240855300	18990	18970	18990	18900	1270
595	20240215	113900	4216777410	18970	18970	18980	18970	63
596	20240215	113800	4215582160	18970	18940	18970	18940	220
597	20240215	113700	4211409430	18950	18940	18950	18920	181
598	20240215	113600	4207980830	18900	18930	18930	18880	446
599	20240215	113500	4199549090	18930	18960	18970	18930	810
600	20240215	113400	4184197790	18960	18950	18980	18950	674
601	20240215	113300	4171407710	18970	18970	18990	18960	479
602	20240215	113200	4162322110	18970	19000	19040	18960	522
603	20240215	113100	4152415770	19040	19040	19040	19020	176
604	20240215	113000	4149066000	19050	19040	19130	19020	2758
605	20240215	112900	4096459970	19040	19040	19040	18980	104
606	20240215	112800	4094480690	18980	19050	19060	18960	681
607	20240215	112700	4081526630	19050	19050	19050	19030	320
608	20240215	112600	4075433280	19060	19060	19070	18990	706
609	20240215	112500	4061975500	19070	18980	19070	18920	1932
610	20240215	112400	4025287610	18980	18980	19000	18960	799
611	20240215	112300	4010125060	18990	19000	19010	18990	294
612	20240215	112200	4004539170	18990	18990	19000	18990	266
613	20240215	112100	3999487490	18990	19000	19020	18990	704
614	20240215	112000	3986107280	18980	19060	19060	18980	556
615	20240215	111900	3975545290	19040	19030	19050	19000	990
616	20240215	111800	3956715600	19030	19030	19050	19010	632
617	20240215	111700	3944688900	19020	19000	19020	18990	741
618	20240215	111600	3930607910	19000	19060	19060	19000	1436
619	20240215	111500	3903290900	19040	19050	19050	19020	738
620	20240215	111400	3889232450	19050	19010	19050	19000	404
621	20240215	111300	3881552470	19010	19040	19050	19000	207
622	20240215	111200	3877613560	19050	19000	19050	18990	587
623	20240215	111100	3866459030	18990	18990	19010	18980	2703
624	20240215	111000	3815102120	18960	18960	19000	18950	308
625	20240215	110900	3809256240	18960	18940	18960	18940	310
626	20240215	110800	3803381270	18890	18900	18950	18850	629
627	20240215	110700	3791496000	18900	18910	18970	18900	463
628	20240215	110600	3782724870	18900	18870	18910	18870	181
629	20240215	110500	3779303980	18850	18880	18910	18850	338
630	20240215	110400	3772919360	18850	18870	18900	18850	459
631	20240215	110300	3764266210	18900	18920	18920	18860	294
632	20240215	110200	3758708110	18920	18860	18920	18860	1553
633	20240215	110100	3729372940	18850	18840	18850	18820	89
634	20240215	110000	3727696120	18830	18820	18850	18810	788
635	20240215	105900	3712862840	18820	18830	18830	18810	115
636	20240215	105800	3710697600	18810	18830	18870	18810	361
637	20240215	105700	3703897750	18830	18820	18900	18820	116
638	20240215	105600	3701708750	18900	18830	18900	18810	677
639	20240215	105500	3688927750	18830	18810	18850	18800	305
640	20240215	105400	3683187380	18810	18810	18820	18800	139
641	20240215	105300	3680572440	18780	18820	18830	18770	104
642	20240215	105200	3678615220	18830	18800	18830	18740	480
643	20240215	105100	3669591370	18800	18760	18800	18720	1208
644	20240215	105000	3646937610	18750	18740	18750	18740	200
645	20240215	104900	3643189540	18750	18740	18750	18730	236
646	20240215	104800	3638766130	18750	18740	18750	18730	144
647	20240215	104700	3636067360	18750	18810	18810	18740	1032
648	20240215	104600	3616697490	18820	18820	18850	18810	349
649	20240215	104500	3610127530	18820	18840	18840	18820	499
650	20240215	104400	3600731960	18840	18830	18850	18830	239
651	20240215	104300	3596228630	18830	18870	18880	18830	64
652	20240215	104200	3595022740	18830	18860	18880	18820	761
653	20240215	104100	3580675240	18850	18860	18890	18850	56
654	20240215	104000	3579618150	18880	18830	18880	18830	421
655	20240215	103900	3571677790	18850	18820	18850	18820	158
656	20240215	103800	3568703850	18820	18810	18820	18810	46
657	20240215	103700	3567838570	18800	18780	18800	18780	216
658	20240215	103600	3563779080	18770	18780	18780	18770	180
659	20240215	103500	3560400260	18760	18710	18770	18710	76
660	20240215	103400	3558975440	18740	18700	18740	18700	175
661	20240215	103300	3555701650	18700	18750	18750	18670	695
662	20240215	103200	3542696150	18750	18810	18810	18730	119
663	20240215	103100	3540458670	18790	18840	18840	18790	471
664	20240215	103000	3531599480	18850	18890	18910	18850	1069
665	20240215	102900	3511399830	18890	18860	18890	18860	262
666	20240215	102800	3506454210	18860	18810	18860	18800	282
667	20240215	102700	3501148290	18810	18790	18810	18790	89
668	20240215	102600	3499474540	18790	18750	18790	18740	320
669	20240215	102500	3493470760	18750	18740	18750	18740	21
670	20240215	102400	3493077050	18740	18740	18740	18730	72
671	20240215	102300	3491728010	18740	18720	18750	18720	185
672	20240215	102200	3488261280	18730	18720	18730	18720	490
673	20240215	102100	3479084470	18730	18720	18730	18720	210
674	20240215	102000	3475152370	18720	18720	18720	18720	156
675	20240215	101900	3472232050	18720	18730	18730	18720	127
676	20240215	101800	3469854280	18670	18740	18750	18670	442
677	20240215	101700	3461572610	18750	18710	18750	18640	1368
678	20240215	101600	3435974580	18720	18730	18740	18720	377
679	20240215	101500	3428912270	18740	18740	18750	18710	890
680	20240215	101400	3412240530	18750	18810	18810	18750	1956
681	20240215	101300	3375504350	18800	18840	18840	18800	732
682	20240215	101200	3361731570	18860	18870	18870	18820	307
683	20240215	101100	3355942310	18860	18850	18930	18850	329
684	20240215	101000	3349725150	18810	18830	18830	18810	1134
685	20240215	100900	3328391320	18830	18870	18940	18830	852
686	20240215	100800	3312333510	18880	18880	18880	18880	82
687	20240215	100700	3310785350	18890	18940	18950	18880	492
688	20240215	100600	3301479700	18890	18880	18940	18850	264
689	20240215	100500	3296494980	18870	19000	19000	18870	1736
690	20240215	100400	3263610710	19000	19020	19020	19000	464
691	20240215	100300	3254791340	19020	19080	19080	19000	1152
692	20240215	100200	3232867800	19080	19150	19150	19080	1318
693	20240215	100100	3207644170	19150	19110	19150	19070	5546
694	20240215	100000	3101597240	19110	19100	19120	19090	919
695	20240215	095900	3084043320	19100	19130	19130	19100	1490
696	20240215	095800	3055571570	19120	19120	19130	19110	1531
697	20240215	095700	3026295330	19120	19070	19120	19070	2457
698	20240215	095600	2979382450	19080	19050	19100	19050	1488
699	20240215	095500	2950972320	19100	19070	19100	19050	3776
700	20240215	095400	2878899610	19000	18960	19060	18960	420
701	20240215	095300	2870917810	18960	18930	18960	18910	964
702	20240215	095200	2852667290	18930	18970	18970	18920	522
703	20240215	095100	2842775000	18990	19050	19050	18960	2312
704	20240215	095000	2798813080	19050	19120	19120	19000	2103
705	20240215	094900	2758779330	19120	19040	19130	19040	1149
706	20240215	094800	2736842740	19050	19100	19130	19050	3741
707	20240215	094700	2665383440	19100	19070	19100	19060	2223
708	20240215	094600	2622985680	19100	18980	19100	18910	10020
709	20240215	094500	2432499420	18980	18960	19000	18940	2673
710	20240215	094400	2381812580	18960	18800	18960	18800	3968
711	20240215	094300	2306907660	18800	18760	18810	18760	203
712	20240215	094200	2303090980	18820	18780	18820	18760	869
713	20240215	094100	2286766470	18800	18800	18810	18770	589
714	20240215	094000	2275690380	18800	18760	18800	18760	557
715	20240215	093900	2265232680	18800	18810	18810	18750	238
716	20240215	093800	2260760930	18810	18800	18820	18800	424
717	20240215	093700	2252787760	18800	18690	18820	18680	3289
718	20240215	093600	2191103720	18680	18690	18730	18670	1334
719	20240215	093500	2166147620	18680	18630	18680	18590	2508
720	20240215	093400	2119444740	18620	18700	18700	18620	133
721	20240215	093300	2116965480	18700	18640	18700	18620	2719
722	20240215	093200	2066139810	18640	18640	18650	18630	550
723	20240215	093100	2055883160	18630	18630	18630	18630	41
724	20240215	093000	2055119330	18630	18620	18640	18610	598
725	20240215	092900	2043988420	18610	18650	18650	18610	2066
726	20240215	092800	2005506130	18670	18670	18690	18670	1053
727	20240215	092700	1985841060	18670	18610	18670	18610	787
728	20240215	092600	1971174730	18610	18690	18690	18610	554
729	20240215	092500	1960830060	18680	18430	18700	18390	2477
730	20240215	092400	1914780730	18420	18390	18490	18360	2759
731	20240215	092300	1864025230	18390	18460	18470	18390	1814
732	20240215	092200	1830605390	18470	18500	18500	18470	302
733	20240215	092100	1825022420	18500	18600	18600	18500	1569
734	20240215	092000	1795867300	18600	18600	18620	18500	3279
735	20240215	091900	1734956800	18600	18530	18610	18530	1352
736	20240215	091800	1709870370	18530	18620	18680	18530	2588
737	20240215	091700	1661827220	18590	18590	18590	18550	1514
738	20240215	091600	1633706320	18590	18750	18750	18590	3940
739	20240215	091500	1560077850	18760	18910	18910	18760	1239
740	20240215	091400	1536707900	18910	18790	18910	18770	2688
741	20240215	091300	1486073080	18750	18700	18780	18610	1802
742	20240215	091200	1452333910	18660	18720	18730	18600	1300
743	20240215	091100	1428039820	18720	18560	18720	18560	1190
744	20240215	091000	1405840850	18450	18590	18590	18240	3385
745	20240215	090900	1343413750	18580	18620	18710	18560	5308
746	20240215	090800	1244496640	18620	18600	18700	18600	2849
747	20240215	090700	1191375560	18600	18650	18670	18600	4134
748	20240215	090600	1114348270	18650	18740	18740	18650	3670
749	20240215	090500	1045695360	18770	18810	18830	18740	5009
750	20240215	090400	951600530	18810	19040	19050	18800	2859
751	20240215	090300	897696920	18940	19150	19150	18940	6954
752	20240215	090200	765154360	19150	18720	19170	18710	12182
753	20240215	090100	534184920	18710	18910	18950	18700	12728
754	20240215	090000	294711140	18940	18730	18950	18730	15650