KissMeData/425040/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212600	2098106080	18980	18980	18980	18980	1918
3	20240219	212500	2098106080	18980	18980	18980	18980	0
4	20240219	212400	2098106080	18980	18980	18980	18980	0
5	20240219	212300	2098106080	18980	18980	18980	18980	0
6	20240219	212200	2098106080	18980	18980	18980	18980	0
7	20240219	212100	2098106080	18980	18980	18980	18980	0
8	20240219	212000	2098106080	18980	18980	18980	18980	0
9	20240219	211900	2098106080	18980	18980	18980	18980	0
10	20240219	211800	2098106080	18980	18980	18980	18980	0
11	20240219	211700	2098106080	18980	18980	18980	18980	0
12	20240219	211600	2098106080	18980	18980	18980	18980	0
13	20240219	211500	2098106080	18980	18980	18980	18980	0
14	20240219	211400	2098106080	18980	18980	18980	18980	0
15	20240219	211300	2098106080	18980	18980	18980	18980	0
16	20240219	211200	2098106080	18980	18980	18980	18980	0
17	20240219	211100	2098106080	18980	18980	18980	18980	0
18	20240219	211000	2098106080	18980	18980	18980	18980	0
19	20240219	210900	2098106080	18980	18980	18980	18980	0
20	20240219	210800	2098106080	18980	18980	18980	18980	0
21	20240219	210700	2098106080	18980	18980	18980	18980	0
22	20240219	210600	2098106080	18980	18980	18980	18980	0
23	20240219	210500	2098106080	18980	18980	18980	18980	0
24	20240219	210400	2098106080	18980	18980	18980	18980	0
25	20240219	210300	2098106080	18980	18980	18980	18980	0
26	20240219	210200	2098106080	18980	18980	18980	18980	0
27	20240219	210100	2098106080	18980	18980	18980	18980	0
28	20240219	210000	2098106080	18980	18980	18980	18980	0
29	20240219	205900	2098106080	18980	18980	18980	18980	0
30	20240219	205800	2098106080	18980	18980	18980	18980	0
31	20240219	205700	2098106080	18980	18980	18980	18980	0
32	20240219	205600	2098106080	18980	18980	18980	18980	1918
33	20240219	205500	2098106080	18980	18980	18980	18980	0
34	20240219	205400	2098106080	18980	18980	18980	18980	0
35	20240219	205300	2098106080	18980	18980	18980	18980	0
36	20240219	205200	2098106080	18980	18980	18980	18980	0
37	20240219	205100	2098106080	18980	18980	18980	18980	0
38	20240219	205000	2098106080	18980	18980	18980	18980	0
39	20240219	204900	2098106080	18980	18980	18980	18980	0
40	20240219	204800	2098106080	18980	18980	18980	18980	0
41	20240219	204700	2098106080	18980	18980	18980	18980	0
42	20240219	204600	2098106080	18980	18980	18980	18980	0
43	20240219	204500	2098106080	18980	18980	18980	18980	0
44	20240219	204400	2098106080	18980	18980	18980	18980	0
45	20240219	204300	2098106080	18980	18980	18980	18980	0
46	20240219	204200	2098106080	18980	18980	18980	18980	0
47	20240219	204100	2098106080	18980	18980	18980	18980	0
48	20240219	204000	2098106080	18980	18980	18980	18980	0
49	20240219	203900	2098106080	18980	18980	18980	18980	0
50	20240219	203800	2098106080	18980	18980	18980	18980	0
51	20240219	203700	2098106080	18980	18980	18980	18980	0
52	20240219	203600	2098106080	18980	18980	18980	18980	0
53	20240219	203500	2098106080	18980	18980	18980	18980	0
54	20240219	203400	2098106080	18980	18980	18980	18980	0
55	20240219	203300	2098106080	18980	18980	18980	18980	0
56	20240219	203200	2098106080	18980	18980	18980	18980	0
57	20240219	203100	2098106080	18980	18980	18980	18980	0
58	20240219	203000	2098106080	18980	18980	18980	18980	0
59	20240219	202900	2098106080	18980	18980	18980	18980	0
60	20240219	202800	2098106080	18980	18980	18980	18980	0
61	20240219	202700	2098106080	18980	18980	18980	18980	0
62	20240219	202600	2098106080	18980	18980	18980	18980	1918
63	20240219	202500	2098106080	18980	18980	18980	18980	0
64	20240219	202400	2098106080	18980	18980	18980	18980	0
65	20240219	202300	2098106080	18980	18980	18980	18980	0
66	20240219	202200	2098106080	18980	18980	18980	18980	0
67	20240219	202100	2098106080	18980	18980	18980	18980	0
68	20240219	202000	2098106080	18980	18980	18980	18980	0
69	20240219	201900	2098106080	18980	18980	18980	18980	0
70	20240219	201800	2098106080	18980	18980	18980	18980	0
71	20240219	201700	2098106080	18980	18980	18980	18980	0
72	20240219	201600	2098106080	18980	18980	18980	18980	0
73	20240219	201500	2098106080	18980	18980	18980	18980	0
74	20240219	201400	2098106080	18980	18980	18980	18980	0
75	20240219	201300	2098106080	18980	18980	18980	18980	0
76	20240219	201200	2098106080	18980	18980	18980	18980	0
77	20240219	201100	2098106080	18980	18980	18980	18980	0
78	20240219	201000	2098106080	18980	18980	18980	18980	0
79	20240219	200900	2098106080	18980	18980	18980	18980	0
80	20240219	200800	2098106080	18980	18980	18980	18980	0
81	20240219	200700	2098106080	18980	18980	18980	18980	0
82	20240219	200600	2098106080	18980	18980	18980	18980	0
83	20240219	200500	2098106080	18980	18980	18980	18980	0
84	20240219	200400	2098106080	18980	18980	18980	18980	0
85	20240219	200300	2098106080	18980	18980	18980	18980	0
86	20240219	200200	2098106080	18980	18980	18980	18980	0
87	20240219	200100	2098106080	18980	18980	18980	18980	0
88	20240219	200000	2098106080	18980	18980	18980	18980	0
89	20240219	195900	2098106080	18980	18980	18980	18980	0
90	20240219	195800	2098106080	18980	18980	18980	18980	0
91	20240219	195700	2098106080	18980	18980	18980	18980	0
92	20240219	195600	2098106080	18980	18980	18980	18980	1918
93	20240219	195500	2098106080	18980	18980	18980	18980	0
94	20240219	195400	2098106080	18980	18980	18980	18980	0
95	20240219	195300	2098106080	18980	18980	18980	18980	0
96	20240219	195200	2098106080	18980	18980	18980	18980	0
97	20240219	195100	2098106080	18980	18980	18980	18980	0
98	20240219	195000	2098106080	18980	18980	18980	18980	0
99	20240219	194900	2098106080	18980	18980	18980	18980	0
100	20240219	194800	2098106080	18980	18980	18980	18980	0
101	20240219	194700	2098106080	18980	18980	18980	18980	0
102	20240219	194600	2098106080	18980	18980	18980	18980	0
103	20240219	194500	2098106080	18980	18980	18980	18980	0
104	20240219	194400	2098106080	18980	18980	18980	18980	0
105	20240219	194300	2098106080	18980	18980	18980	18980	0
106	20240219	194200	2098106080	18980	18980	18980	18980	0
107	20240219	194100	2098106080	18980	18980	18980	18980	0
108	20240219	194000	2098106080	18980	18980	18980	18980	0
109	20240219	193900	2098106080	18980	18980	18980	18980	0
110	20240219	193800	2098106080	18980	18980	18980	18980	0
111	20240219	193700	2098106080	18980	18980	18980	18980	0
112	20240219	193600	2098106080	18980	18980	18980	18980	0
113	20240219	193500	2098106080	18980	18980	18980	18980	0
114	20240219	193400	2098106080	18980	18980	18980	18980	0
115	20240219	193300	2098106080	18980	18980	18980	18980	0
116	20240219	193200	2098106080	18980	18980	18980	18980	0
117	20240219	193100	2098106080	18980	18980	18980	18980	0
118	20240219	193000	2098106080	18980	18980	18980	18980	0
119	20240219	192900	2098106080	18980	18980	18980	18980	0
120	20240219	192800	2098106080	18980	18980	18980	18980	0
121	20240219	192700	2098106080	18980	18980	18980	18980	0
122	20240219	192600	2098106080	18980	18980	18980	18980	1918
123	20240219	192500	2098106080	18980	18980	18980	18980	0
124	20240219	192400	2098106080	18980	18980	18980	18980	0
125	20240219	192300	2098106080	18980	18980	18980	18980	0
126	20240219	192200	2098106080	18980	18980	18980	18980	0
127	20240219	192100	2098106080	18980	18980	18980	18980	0
128	20240219	192000	2098106080	18980	18980	18980	18980	0
129	20240219	191900	2098106080	18980	18980	18980	18980	0
130	20240219	191800	2098106080	18980	18980	18980	18980	0
131	20240219	191700	2098106080	18980	18980	18980	18980	0
132	20240219	191600	2098106080	18980	18980	18980	18980	0
133	20240219	191500	2098106080	18980	18980	18980	18980	0
134	20240219	191400	2098106080	18980	18980	18980	18980	0
135	20240219	191300	2098106080	18980	18980	18980	18980	0
136	20240219	191200	2098106080	18980	18980	18980	18980	0
137	20240219	191100	2098106080	18980	18980	18980	18980	0
138	20240219	191000	2098106080	18980	18980	18980	18980	0
139	20240219	190900	2098106080	18980	18980	18980	18980	0
140	20240219	190800	2098106080	18980	18980	18980	18980	0
141	20240219	190700	2098106080	18980	18980	18980	18980	0
142	20240219	190600	2098106080	18980	18980	18980	18980	0
143	20240219	190500	2098106080	18980	18980	18980	18980	0
144	20240219	190400	2098106080	18980	18980	18980	18980	0
145	20240219	190300	2098106080	18980	18980	18980	18980	0
146	20240219	190200	2098106080	18980	18980	18980	18980	0
147	20240219	190100	2098106080	18980	18980	18980	18980	0
148	20240219	190000	2098106080	18980	18980	18980	18980	0
149	20240219	185900	2098106080	18980	18980	18980	18980	0
150	20240219	185800	2098106080	18980	18980	18980	18980	0
151	20240219	185700	2098106080	18980	18980	18980	18980	0
152	20240219	185600	2098106080	18980	18980	18980	18980	1918
153	20240219	185500	2098106080	18980	18980	18980	18980	0
154	20240219	185400	2098106080	18980	18980	18980	18980	0
155	20240219	185300	2098106080	18980	18980	18980	18980	0
156	20240219	185200	2098106080	18980	18980	18980	18980	0
157	20240219	185100	2098106080	18980	18980	18980	18980	0
158	20240219	185000	2098106080	18980	18980	18980	18980	0
159	20240219	184900	2098106080	18980	18980	18980	18980	0
160	20240219	184800	2098106080	18980	18980	18980	18980	0
161	20240219	184700	2098106080	18980	18980	18980	18980	0
162	20240219	184600	2098106080	18980	18980	18980	18980	0
163	20240219	184500	2098106080	18980	18980	18980	18980	0
164	20240219	184400	2098106080	18980	18980	18980	18980	0
165	20240219	184300	2098106080	18980	18980	18980	18980	0
166	20240219	184200	2098106080	18980	18980	18980	18980	0
167	20240219	184100	2098106080	18980	18980	18980	18980	0
168	20240219	184000	2098106080	18980	18980	18980	18980	0
169	20240219	183900	2098106080	18980	18980	18980	18980	0
170	20240219	183800	2098106080	18980	18980	18980	18980	0
171	20240219	183700	2098106080	18980	18980	18980	18980	0
172	20240219	183600	2098106080	18980	18980	18980	18980	0
173	20240219	183500	2098106080	18980	18980	18980	18980	0
174	20240219	183400	2098106080	18980	18980	18980	18980	0
175	20240219	183300	2098106080	18980	18980	18980	18980	0
176	20240219	183200	2098106080	18980	18980	18980	18980	0
177	20240219	183100	2098106080	18980	18980	18980	18980	0
178	20240219	183000	2098106080	18980	18980	18980	18980	0
179	20240219	182900	2098106080	18980	18980	18980	18980	0
180	20240219	182800	2098106080	18980	18980	18980	18980	0
181	20240219	182700	2098106080	18980	18980	18980	18980	0
182	20240219	182600	2098106080	18980	18980	18980	18980	1918
183	20240219	182500	2098106080	18980	18980	18980	18980	0
184	20240219	182400	2098106080	18980	18980	18980	18980	0
185	20240219	182300	2098106080	18980	18980	18980	18980	0
186	20240219	182200	2098106080	18980	18980	18980	18980	0
187	20240219	182100	2098106080	18980	18980	18980	18980	0
188	20240219	182000	2098106080	18980	18980	18980	18980	0
189	20240219	181900	2098106080	18980	18980	18980	18980	0
190	20240219	181800	2098106080	18980	18980	18980	18980	0
191	20240219	181700	2098106080	18980	18980	18980	18980	0
192	20240219	181600	2098106080	18980	18980	18980	18980	0
193	20240219	181500	2098106080	18980	18980	18980	18980	0
194	20240219	181400	2098106080	18980	18980	18980	18980	0
195	20240219	181300	2098106080	18980	18980	18980	18980	0
196	20240219	181200	2098106080	18980	18980	18980	18980	0
197	20240219	181100	2098106080	18980	18980	18980	18980	0
198	20240219	181000	2098106080	18980	18980	18980	18980	0
199	20240219	180900	2098106080	18980	18980	18980	18980	0
200	20240219	180800	2098106080	18980	18980	18980	18980	0
201	20240219	180700	2098106080	18980	18980	18980	18980	0
202	20240219	180600	2098106080	18980	18980	18980	18980	0
203	20240219	180500	2098106080	18980	18980	18980	18980	0
204	20240219	180400	2098106080	18980	18980	18980	18980	0
205	20240219	180300	2098106080	18980	18980	18980	18980	0
206	20240219	180200	2098106080	18980	18980	18980	18980	0
207	20240219	180100	2098106080	18980	18980	18980	18980	0
208	20240219	180000	2098106080	18980	18980	18980	18980	0
209	20240219	175900	2098106080	18980	18980	18980	18980	0
210	20240219	175800	2098106080	18980	18980	18980	18980	0
211	20240219	175700	2098106080	18980	18980	18980	18980	0
212	20240219	175600	2098106080	18980	18980	18980	18980	1918
213	20240219	175500	2098106080	18980	18980	18980	18980	0
214	20240219	175400	2098106080	18980	18980	18980	18980	0
215	20240219	175300	2098106080	18980	18980	18980	18980	0
216	20240219	175200	2098106080	18980	18980	18980	18980	0
217	20240219	175100	2098106080	18980	18980	18980	18980	0
218	20240219	175000	2098106080	18980	18980	18980	18980	0
219	20240219	174900	2098106080	18980	18980	18980	18980	0
220	20240219	174800	2098106080	18980	18980	18980	18980	0
221	20240219	174700	2098106080	18980	18980	18980	18980	0
222	20240219	174600	2098106080	18980	18980	18980	18980	0
223	20240219	174500	2098106080	18980	18980	18980	18980	0
224	20240219	174400	2098106080	18980	18980	18980	18980	0
225	20240219	174300	2098106080	18980	18980	18980	18980	0
226	20240219	174200	2098106080	18980	18980	18980	18980	0
227	20240219	174100	2098106080	18980	18980	18980	18980	0
228	20240219	174000	2098106080	18980	18980	18980	18980	0
229	20240219	173900	2098106080	18980	18980	18980	18980	0
230	20240219	173800	2098106080	18980	18980	18980	18980	0
231	20240219	173700	2098106080	18980	18980	18980	18980	0
232	20240219	173600	2098106080	18980	18980	18980	18980	0
233	20240219	173500	2098106080	18980	18980	18980	18980	0
234	20240219	173400	2098106080	18980	18980	18980	18980	0
235	20240219	173300	2098106080	18980	18980	18980	18980	0
236	20240219	173200	2098106080	18980	18980	18980	18980	0
237	20240219	173100	2098106080	18980	18980	18980	18980	0
238	20240219	173000	2098106080	18980	18980	18980	18980	0
239	20240219	172900	2098106080	18980	18980	18980	18980	0
240	20240219	172800	2098106080	18980	18980	18980	18980	0
241	20240219	172700	2098106080	18980	18980	18980	18980	0
242	20240219	172600	2098106080	18980	18980	18980	18980	1918
243	20240219	172500	2098106080	18980	18980	18980	18980	0
244	20240219	172400	2098106080	18980	18980	18980	18980	0
245	20240219	172300	2098106080	18980	18980	18980	18980	0
246	20240219	172200	2098106080	18980	18980	18980	18980	0
247	20240219	172100	2098106080	18980	18980	18980	18980	0
248	20240219	172000	2098106080	18980	18980	18980	18980	0
249	20240219	171900	2098106080	18980	18980	18980	18980	0
250	20240219	171800	2098106080	18980	18980	18980	18980	0
251	20240219	171700	2098106080	18980	18980	18980	18980	0
252	20240219	171600	2098106080	18980	18980	18980	18980	0
253	20240219	171500	2098106080	18980	18980	18980	18980	0
254	20240219	171400	2098106080	18980	18980	18980	18980	0
255	20240219	171300	2098106080	18980	18980	18980	18980	0
256	20240219	171200	2098106080	18980	18980	18980	18980	0
257	20240219	171100	2098106080	18980	18980	18980	18980	0
258	20240219	171000	2098106080	18980	18980	18980	18980	0
259	20240219	170900	2098106080	18980	18980	18980	18980	0
260	20240219	170800	2098106080	18980	18980	18980	18980	0
261	20240219	170700	2098106080	18980	18980	18980	18980	0
262	20240219	170600	2098106080	18980	18980	18980	18980	0
263	20240219	170500	2098106080	18980	18980	18980	18980	0
264	20240219	170400	2098106080	18980	18980	18980	18980	0
265	20240219	170300	2098106080	18980	18980	18980	18980	0
266	20240219	170200	2098106080	18980	18980	18980	18980	0
267	20240219	170100	2098106080	18980	18980	18980	18980	0
268	20240219	170000	2098106080	18980	18980	18980	18980	0
269	20240219	165900	2098106080	18980	18980	18980	18980	0
270	20240219	165800	2098106080	18980	18980	18980	18980	0
271	20240219	165700	2098106080	18980	18980	18980	18980	0
272	20240219	165600	2098106080	18980	18980	18980	18980	1918
273	20240219	165500	2098106080	18980	18980	18980	18980	0
274	20240219	165400	2098106080	18980	18980	18980	18980	0
275	20240219	165300	2098106080	18980	18980	18980	18980	0
276	20240219	165200	2098106080	18980	18980	18980	18980	0
277	20240219	165100	2098106080	18980	18980	18980	18980	0
278	20240219	165000	2098106080	18980	18980	18980	18980	0
279	20240219	164900	2098106080	18980	18980	18980	18980	0
280	20240219	164800	2098106080	18980	18980	18980	18980	0
281	20240219	164700	2098106080	18980	18980	18980	18980	0
282	20240219	164600	2098106080	18980	18980	18980	18980	0
283	20240219	164500	2098106080	18980	18980	18980	18980	0
284	20240219	164400	2098106080	18980	18980	18980	18980	0
285	20240219	164300	2098106080	18980	18980	18980	18980	0
286	20240219	164200	2098106080	18980	18980	18980	18980	0
287	20240219	164100	2098106080	18980	18980	18980	18980	0
288	20240219	164000	2098106080	18980	18980	18980	18980	0
289	20240219	163900	2098106080	18980	18980	18980	18980	0
290	20240219	163800	2098106080	18980	18980	18980	18980	0
291	20240219	163700	2098106080	18980	18980	18980	18980	0
292	20240219	163600	2098106080	18980	18980	18980	18980	0
293	20240219	163500	2098106080	18980	18980	18980	18980	0
294	20240219	163400	2098106080	18980	18980	18980	18980	0
295	20240219	163300	2098106080	18980	18980	18980	18980	0
296	20240219	163200	2098106080	18980	18980	18980	18980	0
297	20240219	163100	2098106080	18980	18980	18980	18980	0
298	20240219	163000	2098106080	18980	18980	18980	18980	0
299	20240219	162900	2098106080	18980	18980	18980	18980	0
300	20240219	162800	2098106080	18980	18980	18980	18980	0
301	20240219	162700	2098106080	18980	18980	18980	18980	0
302	20240219	162600	2098106080	18980	18980	18980	18980	1918
303	20240219	162500	2098106080	18980	18980	18980	18980	0
304	20240219	162400	2098106080	18980	18980	18980	18980	0
305	20240219	162300	2098106080	18980	18980	18980	18980	0
306	20240219	162200	2098106080	18980	18980	18980	18980	0
307	20240219	162100	2098106080	18980	18980	18980	18980	0
308	20240219	162000	2098106080	18980	18980	18980	18980	0
309	20240219	161900	2098106080	18980	18980	18980	18980	0
310	20240219	161800	2098106080	18980	18980	18980	18980	0
311	20240219	161700	2098106080	18980	18980	18980	18980	0
312	20240219	161600	2098106080	18980	18980	18980	18980	0
313	20240219	161500	2098106080	18980	18980	18980	18980	0
314	20240219	161400	2098106080	18980	18980	18980	18980	0
315	20240219	161300	2098106080	18980	18980	18980	18980	0
316	20240219	161200	2098106080	18980	18980	18980	18980	0
317	20240219	161100	2098106080	18980	18980	18980	18980	0
318	20240219	161000	2098106080	18980	18980	18980	18980	0
319	20240219	160900	2098106080	18980	18980	18980	18980	0
320	20240219	160800	2098106080	18980	18980	18980	18980	0
321	20240219	160700	2098106080	18980	18980	18980	18980	0
322	20240219	160600	2098106080	18980	18980	18980	18980	0
323	20240219	160500	2098106080	18980	18980	18980	18980	0
324	20240219	160400	2098106080	18980	18980	18980	18980	0
325	20240219	160300	2098106080	18980	18980	18980	18980	0
326	20240219	160200	2098106080	18980	18980	18980	18980	0
327	20240219	160100	2098106080	18980	18980	18980	18980	0
328	20240219	160000	2098106080	18980	18980	18980	18980	0
329	20240219	155900	2098106080	18980	18980	18980	18980	0
330	20240219	155800	2098106080	18980	18980	18980	18980	0
331	20240219	155700	2098106080	18980	18980	18980	18980	0
332	20240219	155600	2098106080	18980	18980	18980	18980	1918
333	20240219	155500	2098106080	18980	18980	18980	18980	0
334	20240219	155400	2098106080	18980	18980	18980	18980	0
335	20240219	155300	2098106080	18980	18980	18980	18980	0
336	20240219	155200	2098106080	18980	18980	18980	18980	0
337	20240219	155100	2098106080	18980	18980	18980	18980	0
338	20240219	155000	2098106080	18980	18980	18980	18980	0
339	20240219	154900	2098106080	18980	18980	18980	18980	0
340	20240219	154800	2098106080	18980	18980	18980	18980	0
341	20240219	154700	2098106080	18980	18980	18980	18980	0
342	20240219	154600	2098106080	18980	18980	18980	18980	0
343	20240219	154500	2098106080	18980	18980	18980	18980	0
344	20240219	154400	2098106080	18980	18980	18980	18980	0
345	20240219	154300	2098106080	18980	18980	18980	18980	0
346	20240219	154200	2098106080	18980	18980	18980	18980	0
347	20240219	154100	2098106080	18980	18980	18980	18980	0
348	20240219	154000	2098106080	18980	18980	18980	18980	0
349	20240219	153900	2098106080	18980	18980	18980	18980	0
350	20240219	153800	2098106080	18980	18980	18980	18980	0
351	20240219	153700	2098106080	18980	18980	18980	18980	0
352	20240219	153600	2098106080	18980	18980	18980	18980	0
353	20240219	153500	2098106080	18980	18980	18980	18980	0
354	20240219	153400	2098106080	18980	18980	18980	18980	0
355	20240219	153300	2098106080	18980	18980	18980	18980	0
356	20240219	153200	2098106080	18980	18980	18980	18980	0
357	20240219	153100	2098106080	18980	18980	18980	18980	0
358	20240219	153000	2098106080	18980	18980	18980	18980	1918
359	20240219	152900	2061702440	18980	18980	18980	18980	0
360	20240219	152800	2061702440	18980	18980	18980	18980	0
361	20240219	152700	2061702440	18980	18980	18980	18980	0
362	20240219	152600	2061702440	18980	18980	18980	18980	0
363	20240219	152500	2061702440	18980	18980	18980	18980	0
364	20240219	152400	2061702440	18980	18980	18980	18980	0
365	20240219	152300	2061702440	18980	18980	18980	18980	0
366	20240219	152200	2061702440	18980	18980	18980	18980	0
367	20240219	152100	2061702440	18980	18980	18980	18980	0
368	20240219	152000	2061702440	18980	18980	18980	18980	0
369	20240219	151900	2061702440	18980	18930	18980	18930	60
370	20240219	151800	2060564640	18930	18980	18990	18930	231
371	20240219	151700	2056182630	18970	18930	18970	18930	196
372	20240219	151600	2052470770	18940	18940	18960	18930	191
373	20240219	151500	2048852800	18940	18950	18950	18930	324
374	20240219	151400	2042715470	18940	18940	18980	18940	213
375	20240219	151300	2038680480	18940	18940	18970	18940	219
376	20240219	151200	2034532010	18980	18940	18980	18940	408
377	20240219	151100	2026799120	18970	18970	18980	18940	189
378	20240219	151000	2023216800	18930	18950	18970	18930	284
379	20240219	150900	2017838860	18930	18970	18970	18930	290
380	20240219	150800	2012347920	18970	18940	18980	18930	432
381	20240219	150700	2004166830	18980	18990	19000	18940	543
382	20240219	150600	1993878440	18950	19010	19010	18950	272
383	20240219	150500	1988721120	18950	18950	19010	18940	194
384	20240219	150400	1985044460	19010	18950	19010	18950	167
385	20240219	150300	1981879180	18950	18950	19000	18950	465
386	20240219	150200	1973064250	19010	18960	19010	18950	201
387	20240219	150100	1969251850	18960	18970	18980	18950	290
388	20240219	150000	1963752930	18950	18950	18990	18950	287
389	20240219	145900	1958313340	18950	18960	18970	18950	155
390	20240219	145800	1955375350	18950	18990	19010	18950	876
391	20240219	145700	1938763230	18990	19000	19000	18980	300
392	20240219	145600	1933065790	19000	18990	19020	18990	167
393	20240219	145500	1929893770	18990	19000	19020	18990	208
394	20240219	145400	1925941030	19000	19030	19040	19000	316
395	20240219	145300	1919931800	19030	19020	19040	19000	148
396	20240219	145200	1917118350	19040	19030	19040	18990	328
397	20240219	145100	1910884390	19010	19000	19040	19000	167
398	20240219	145000	1907709450	19040	19000	19050	19000	539
399	20240219	144900	1897466780	19000	19040	19050	19000	413
400	20240219	144800	1889614690	18990	18990	19050	18990	425
401	20240219	144700	1881531600	18990	19040	19040	18990	128
402	20240219	144600	1879098830	19040	19030	19040	18970	279
403	20240219	144500	1873800510	18970	19020	19040	18960	311
404	20240219	144400	1867896080	18990	18990	19030	18980	293
405	20240219	144300	1862331280	19000	19020	19040	18990	238
406	20240219	144200	1857806930	19020	19010	19040	18980	452
407	20240219	144100	1849209940	18980	19000	19050	18980	186
408	20240219	144000	1845676750	19050	19050	19060	19000	329
409	20240219	143900	1839422960	19010	19050	19070	19000	210
410	20240219	143800	1835426720	19020	18990	19050	18990	828
411	20240219	143700	1819663990	18990	19040	19040	18980	234
412	20240219	143600	1815216930	19020	19030	19050	19020	397
413	20240219	143500	1807661000	19020	18970	19030	18970	287
414	20240219	143400	1802206870	18970	18980	19010	18960	394
415	20240219	143300	1794731530	18980	18970	19010	18970	233
416	20240219	143200	1790309700	19000	18970	19000	18950	184
417	20240219	143100	1786820590	18960	18990	19010	18960	248
418	20240219	143000	1782116380	18960	18960	19020	18960	362
419	20240219	142900	1775250590	18960	18940	18970	18940	608
420	20240219	142800	1763724000	18970	18940	18970	18940	230
421	20240219	142700	1759366670	18950	18940	18960	18940	401
422	20240219	142600	1751770320	18940	18940	18950	18940	316
423	20240219	142500	1745784240	18940	18950	18960	18940	238
424	20240219	142400	1741274910	18950	18950	18960	18950	251
425	20240219	142300	1736518120	18960	18950	18970	18950	183
426	20240219	142200	1733049480	18950	18970	18970	18950	653
427	20240219	142100	1720664290	18980	18980	19020	18980	205
428	20240219	142000	1716772540	19020	18980	19020	18970	250
429	20240219	141900	1712028290	18980	18970	19000	18970	158
430	20240219	141800	1709030290	19010	18950	19010	18950	381
431	20240219	141700	1701801170	18960	19010	19010	18950	379
432	20240219	141600	1694615010	18970	18980	19020	18970	141
433	20240219	141500	1691939020	18980	18960	19020	18960	327
434	20240219	141400	1685736590	19010	19020	19030	18960	172
435	20240219	141300	1682472670	19020	19010	19020	18960	113
436	20240219	141200	1680327490	18960	18980	19030	18960	224
437	20240219	141100	1676074490	18980	19000	19030	18980	58
438	20240219	141000	1674973020	19000	18960	19000	18960	88
439	20240219	140900	1673302540	18960	19000	19000	18960	218
440	20240219	140800	1669167910	18960	19010	19010	18960	65
441	20240219	140700	1667932750	19010	19000	19010	19000	110
442	20240219	140600	1665842400	19000	19010	19010	19000	143
443	20240219	140500	1663124460	19040	19040	19040	19010	92
444	20240219	140400	1661374580	19040	19010	19040	19000	92
445	20240219	140300	1659625520	19040	19040	19040	19000	160
446	20240219	140200	1656582810	19040	19040	19040	19010	106
447	20240219	140100	1654566910	19040	19030	19060	19020	79
448	20240219	140000	1653062580	19030	19070	19070	19030	54
449	20240219	135900	1652033300	19060	19030	19060	19030	58
450	20240219	135800	1650929150	19030	19000	19030	19000	55
451	20240219	135700	1649883580	18990	18950	18990	18950	290
452	20240219	135600	1644381080	18950	18950	18970	18950	496
453	20240219	135500	1634978990	18950	18960	18960	18950	101
454	20240219	135400	1633064040	18960	18950	18960	18950	115
455	20240219	135300	1630884600	18960	18960	18960	18960	4
456	20240219	135200	1630808760	18950	18960	18960	18950	12
457	20240219	135100	1630581310	18960	18960	18960	18960	26
458	20240219	135000	1630088350	18960	18970	18970	18950	7
459	20240219	134900	1629955630	18950	18950	18970	18940	61
460	20240219	134800	1628799140	18950	18970	18970	18950	56
461	20240219	134700	1627737880	18950	18950	18950	18950	155
462	20240219	134600	1624800630	18950	18940	18950	18940	24
463	20240219	134500	1624345850	18940	18950	18950	18940	10
464	20240219	134400	1624156360	18940	18970	18970	18940	394
465	20240219	134300	1616690110	18970	18940	18970	18940	136
466	20240219	134200	1614114180	18940	18960	18960	18940	7
467	20240219	134100	1613981560	18960	18960	18960	18960	2
468	20240219	134000	1613943640	18970	18940	18970	18920	310
469	20240219	133900	1608075370	18930	18930	18930	18930	52
470	20240219	133800	1607091010	18930	18930	18970	18930	7
471	20240219	133700	1606958380	18920	18960	18960	18920	86
472	20240219	133600	1605331140	18920	18920	18920	18920	37
473	20240219	133500	1604631100	18950	18930	18950	18910	95
474	20240219	133400	1602831770	18930	18920	18930	18900	437
475	20240219	133300	1594564210	18950	18930	18950	18930	5
476	20240219	133200	1594469500	18930	18950	18950	18930	54
477	20240219	133100	1593446990	18940	18950	18950	18940	55
478	20240219	133000	1592404960	18950	18950	18980	18950	8
479	20240219	132900	1592253240	18940	18970	18970	18940	3
480	20240219	132800	1592196360	18980	18980	18980	18940	40
481	20240219	132700	1591437200	18980	18930	18980	18930	5
482	20240219	132600	1591342400	18980	18960	18980	18960	17
483	20240219	132500	1591019840	18920	18960	18960	18920	96
484	20240219	132400	1589202570	18960	18970	18970	18960	19
485	20240219	132300	1588842160	18970	18900	18970	18900	7
486	20240219	132200	1588709660	18900	18980	18980	18900	138
487	20240219	132100	1586101220	18980	18970	18980	18900	69
488	20240219	132000	1584795730	18970	18910	18970	18910	101
489	20240219	131900	1582885760	18910	18910	18980	18910	34
490	20240219	131800	1582242540	18990	18980	18990	18980	19
491	20240219	131700	1581881910	18900	18900	18980	18900	86
492	20240219	131600	1580256350	18970	18900	18990	18900	32
493	20240219	131500	1579649360	18990	18910	18990	18900	296
494	20240219	131400	1574051800	18920	19000	19000	18920	79
495	20240219	131300	1572556600	18990	18990	18990	18990	0
496	20240219	131200	1572556600	18990	18990	18990	18920	38
497	20240219	131100	1571837440	19000	18930	19010	18930	135
498	20240219	131000	1569281110	19020	19020	19020	19020	3
499	20240219	130900	1569224050	18930	18930	18930	18920	114
500	20240219	130800	1567066270	18920	18930	18930	18920	230
501	20240219	130700	1562713230	18930	18930	18940	18920	274
502	20240219	130600	1557526340	18930	19020	19020	18930	49
503	20240219	130500	1556598500	18930	18930	18940	18920	414
504	20240219	130400	1548761450	18930	18930	18940	18930	10
505	20240219	130300	1548572120	18930	18930	18940	18930	56
506	20240219	130200	1547511870	18940	18960	18960	18940	171
507	20240219	130100	1544272190	18950	18960	18960	18950	97
508	20240219	130000	1542433280	18960	18950	19020	18950	39
509	20240219	125900	1541693850	18950	18960	19020	18950	272
510	20240219	125800	1536536240	18950	19010	19010	18950	413
511	20240219	125700	1528694450	19010	19000	19010	19000	381
512	20240219	125600	1521455420	19000	19000	19010	19000	221
513	20240219	125500	1517256390	19000	19000	19000	19000	3
514	20240219	125400	1517199390	19010	19010	19010	19010	203
515	20240219	125300	1513340360	19010	19020	19020	19010	5
516	20240219	125200	1513245270	19020	19020	19020	19010	61
517	20240219	125100	1512085070	19020	19020	19030	19020	255
518	20240219	125000	1507234940	19020	19020	19030	19020	172
519	20240219	124900	1503963420	19030	19020	19030	19020	18
520	20240219	124800	1503620960	19020	19030	19030	19020	57
521	20240219	124700	1502536790	19020	19020	19020	19020	1
522	20240219	124600	1502517770	19030	19030	19030	19030	3
523	20240219	124500	1502460680	19030	19020	19030	19020	5
524	20240219	124400	1502365570	19070	19070	19070	19020	17
525	20240219	124300	1502042030	19070	19020	19070	19020	3
526	20240219	124200	1501984870	19020	19020	19020	19020	1
527	20240219	124100	1501965850	19070	19020	19070	19020	4
528	20240219	124000	1501889620	19020	19050	19080	19020	89
529	20240219	123900	1500194140	19080	19090	19090	19080	11
530	20240219	123800	1499984250	19050	19090	19090	19050	3
531	20240219	123700	1499927020	19050	19050	19050	19050	84
532	20240219	123600	1498326820	19100	19100	19100	19100	13
533	20240219	123500	1498078520	19050	19100	19100	19050	8
534	20240219	123400	1497925970	19080	19080	19080	19080	42
535	20240219	123300	1497124610	19120	19080	19120	19080	7
536	20240219	123200	1496990930	19080	19080	19080	19080	1
537	20240219	123100	1496971850	19080	19110	19110	19080	46
538	20240219	123000	1496092950	19100	19080	19100	19050	96
539	20240219	122900	1494260830	19050	19050	19050	19050	5
540	20240219	122800	1494165580	19080	19050	19080	19050	95
541	20240219	122700	1492353350	19090	19090	19090	19090	8
542	20240219	122600	1492200630	19050	19080	19090	19050	60
543	20240219	122500	1491055290	19080	19070	19080	19050	93
544	20240219	122400	1489280980	19070	19030	19070	19030	15
545	20240219	122300	1488995210	19030	19020	19030	19020	5
546	20240219	122200	1488900090	19010	19080	19080	19010	4
547	20240219	122100	1488823840	19010	19010	19010	19010	5
548	20240219	122000	1488728790	19090	19010	19090	19000	9
549	20240219	121900	1488557150	19000	18970	19000	18970	161
550	20240219	121800	1485502650	19080	18970	19080	18970	6
551	20240219	121700	1485388500	19100	19090	19100	19000	41
552	20240219	121600	1484605760	19060	19100	19100	19050	4
553	20240219	121500	1484529450	19100	19130	19140	19100	297
554	20240219	121400	1478848710	19140	19110	19160	19110	385
555	20240219	121300	1471475290	19130	19060	19130	19050	427
556	20240219	121200	1463308470	19040	19040	19040	19040	51
557	20240219	121100	1462337430	19000	18980	19000	18980	53
558	20240219	121000	1461330960	18960	18980	19070	18920	1487
559	20240219	120900	1433061380	18990	18990	18990	18990	2
560	20240219	120800	1433023400	18890	18860	18890	18860	5
561	20240219	120700	1432928980	19000	18930	19000	18930	1228
562	20240219	120600	1409656420	18920	18870	18920	18770	815
563	20240219	120500	1394269040	18870	18810	18870	18810	705
564	20240219	120400	1380987180	18830	18830	18830	18830	13
565	20240219	120300	1380742390	18770	18770	18770	18770	1
566	20240219	120200	1380723620	18760	18760	18830	18760	1080
567	20240219	120100	1360425890	18780	18760	18780	18760	986
568	20240219	120000	1341909690	18730	18750	18750	18730	374
569	20240219	115900	1334899120	18750	18770	18770	18750	12
570	20240219	115800	1334674060	18770	18750	18770	18750	227
571	20240219	115700	1330416790	18750	18760	18760	18750	138
572	20240219	115600	1327829170	18770	18760	18770	18750	108
573	20240219	115500	1325803330	18750	18770	18770	18750	111
574	20240219	115400	1323721060	18770	18760	18780	18760	234
575	20240219	115300	1319329440	18750	18750	18750	18740	532
576	20240219	115200	1309354950	18750	18760	18760	18750	155
577	20240219	115100	1306447960	18760	18760	18760	18750	118
578	20240219	115000	1304235030	18760	18760	18760	18760	100
579	20240219	114900	1302359030	18760	18760	18770	18760	223
580	20240219	114800	1298175520	18770	18760	18770	18760	60
581	20240219	114700	1297049750	18770	18770	18770	18760	138
582	20240219	114600	1294460010	18770	18780	18780	18770	229
583	20240219	114500	1290160430	18780	18760	18780	18760	40
584	20240219	114400	1289409250	18760	18780	18790	18760	143
585	20240219	114300	1286723670	18780	18760	18780	18760	345
586	20240219	114200	1280249210	18760	18740	18760	18740	508
587	20240219	114100	1270721190	18740	18730	18740	18730	1704
588	20240219	114000	1238789890	18730	18750	18760	18730	461
589	20240219	113900	1230148070	18760	18760	18760	18750	393
590	20240219	113800	1222779140	18760	18780	18790	18750	349
591	20240219	113700	1216230580	18780	18790	18790	18780	218
592	20240219	113600	1212134960	18800	18800	18800	18790	335
593	20240219	113500	1205838760	18800	18820	18820	18800	632
594	20240219	113400	1193957130	18820	18820	18830	18800	1356
595	20240219	113300	1168440920	18830	18820	18830	18820	239
596	20240219	113200	1163942880	18820	18820	18830	18820	233
597	20240219	113100	1159557410	18820	18830	18830	18820	112
598	20240219	113000	1157449530	18820	18830	18830	18820	101
599	20240219	112900	1155548590	18820	18830	18830	18820	985
600	20240219	112800	1137002610	18830	18830	18830	18820	250
601	20240219	112700	1132295130	18830	18830	18830	18830	171
602	20240219	112600	1129075200	18840	18830	18840	18830	98
603	20240219	112500	1127229780	18830	18830	18830	18820	340
604	20240219	112400	1120828380	18830	18850	18850	18830	329
605	20240219	112300	1114631580	18840	18850	18850	18840	507
606	20240219	112200	1105079450	18850	18840	18850	18840	66
607	20240219	112100	1103835860	18850	18850	18850	18840	72
608	20240219	112000	1102479240	18850	18850	18860	18840	172
609	20240219	111900	1099237910	18850	18850	18850	18840	253
610	20240219	111800	1094470580	18850	18860	18870	18850	1049
611	20240219	111700	1074695240	18860	18850	18860	18850	271
612	20240219	111600	1069585320	18850	18850	18860	18850	853
613	20240219	111500	1053506080	18850	18880	18890	18850	4223
614	20240219	111400	973868560	18880	18880	18890	18880	177
615	20240219	111300	970526780	18890	18890	18890	18880	103
616	20240219	111200	968581130	18890	18910	18910	18890	142
617	20240219	111100	965898210	18900	18910	18910	18900	101
618	20240219	111000	963989260	18910	18900	18910	18900	185
619	20240219	110900	960492210	18900	18900	18910	18900	368
620	20240219	110800	953536810	18910	18900	18910	18900	122
621	20240219	110700	951230930	18900	18910	18920	18900	125
622	20240219	110600	948867640	18910	18920	18920	18910	246
623	20240219	110500	944214820	18920	18920	18930	18920	188
624	20240219	110400	940657840	18940	18920	18940	18910	246
625	20240219	110300	936004630	18910	18920	18920	18910	238
626	20240219	110200	931503760	18910	18910	18920	18910	368
627	20240219	110100	924544110	18910	18910	18910	18910	91
628	20240219	110000	922823300	18910	18930	18930	18910	301
629	20240219	105900	917128810	18930	18930	18930	18920	159
630	20240219	105800	914119440	18920	18930	18940	18920	612
631	20240219	105700	902536990	18930	18940	18940	18930	182
632	20240219	105600	899091560	18940	18930	18940	18930	140
633	20240219	105500	896440890	18930	18940	18940	18930	222
634	20240219	105400	892236830	18940	18940	18940	18940	581
635	20240219	105300	881232690	18940	18950	18950	18940	131
636	20240219	105200	878750270	18950	18950	18950	18950	238
637	20240219	105100	874240170	18960	18960	18960	18950	180
638	20240219	105000	870827610	18960	18970	18970	18950	160
639	20240219	104900	867794860	18970	18960	18970	18960	40
640	20240219	104800	867036450	18960	18950	18960	18950	260
641	20240219	104700	862107120	18950	18960	18960	18950	187
642	20240219	104600	858563310	18950	18960	18960	18950	107
643	20240219	104500	856534600	18980	18980	18980	18970	209
644	20240219	104400	852569290	18970	18990	18990	18970	321
645	20240219	104300	846475650	18990	18930	18990	18930	1211
646	20240219	104200	823514530	18930	18930	18940	18930	247
647	20240219	104100	818837460	18940	18950	18950	18940	128
648	20240219	104000	816413110	18940	18960	18960	18930	232
649	20240219	103900	812016170	18970	18970	18970	18940	532
650	20240219	103800	801931010	18980	18990	18990	18980	332
651	20240219	103700	795629270	19000	19010	19010	18990	560
652	20240219	103600	784991440	19020	19010	19020	19000	2258
653	20240219	103500	742085730	19020	19020	19020	19000	1197
654	20240219	103400	719329920	19020	19020	19020	19020	702
655	20240219	103300	705977880	19020	19020	19030	19020	228
656	20240219	103200	701640820	19020	19030	19030	19020	128
657	20240219	103100	699206160	19020	19030	19040	19020	556
658	20240219	103000	688624450	19030	19030	19030	19030	78
659	20240219	102900	687140110	19030	19030	19030	19030	575
660	20240219	102800	676197860	19030	19040	19040	19030	241
661	20240219	102700	671609720	19040	19040	19040	19030	321
662	20240219	102600	665499780	19040	19050	19060	19030	107
663	20240219	102500	663461890	19050	19050	19050	19020	356
664	20240219	102400	656685670	19050	19030	19060	19030	377
665	20240219	102300	649505330	19030	19040	19040	19030	70
666	20240219	102200	648172910	19040	19050	19050	19040	148
667	20240219	102100	645354490	19060	19040	19060	19040	455
668	20240219	102000	636686890	19040	19050	19050	19040	83
669	20240219	101900	635105820	19050	19050	19060	19050	167
670	20240219	101800	631924100	19050	19050	19060	19050	389
671	20240219	101700	624512940	19060	19070	19070	19060	117
672	20240219	101600	622282180	19050	19030	19050	19030	747
673	20240219	101500	608058560	19030	19020	19040	19020	360
674	20240219	101400	601207730	19020	19030	19030	19020	56
675	20240219	101300	600142520	19020	19020	19050	19020	95
676	20240219	101200	598335490	19050	19020	19050	19020	406
677	20240219	101100	590605890	19020	19030	19030	19020	90
678	20240219	101000	588893830	19030	19020	19030	19010	220
679	20240219	100900	584708200	19020	19060	19060	19020	1394
680	20240219	100800	558168580	19050	19070	19070	19050	101
681	20240219	100700	556244100	19070	19050	19070	19050	227
682	20240219	100600	551917470	19060	19050	19060	19050	148
683	20240219	100500	549098020	19050	19040	19060	19040	260
684	20240219	100400	544145420	19050	19050	19050	19030	536
685	20240219	100300	533940030	19040	19070	19070	19030	1116
686	20240219	100200	512680570	19070	19090	19090	19070	574
687	20240219	100100	501727530	19090	19100	19100	19090	70
688	20240219	100000	500391030	19100	19140	19170	19100	928
689	20240219	095900	482648790	19120	19120	19120	19120	39
690	20240219	095800	481903110	19120	19170	19170	19120	90
691	20240219	095700	480180810	19180	19180	19180	19180	345
692	20240219	095600	473563710	19130	19100	19130	19100	261
693	20240219	095500	468575910	19100	19120	19120	19100	148
694	20240219	095400	465748540	19100	19090	19100	19080	384
695	20240219	095300	458417050	19090	19040	19090	19040	737
696	20240219	095200	444363800	19050	19040	19050	19040	205
697	20240219	095100	440460090	19040	19030	19070	19030	730
698	20240219	095000	426553900	19030	19030	19040	19020	433
699	20240219	094900	418315220	19040	19050	19050	19040	186
700	20240219	094800	414772330	19070	19070	19070	19060	137
701	20240219	094700	412160940	19080	19060	19080	19060	509
702	20240219	094600	402458980	19060	19070	19070	19060	348
703	20240219	094500	395825770	19080	19100	19100	19060	313
704	20240219	094400	389853900	19060	19050	19060	19050	475
705	20240219	094300	380802950	19050	19030	19050	19030	379
706	20240219	094200	373587060	19010	19030	19040	19010	223
707	20240219	094100	369345540	19030	19010	19060	19010	140
708	20240219	094000	366683100	19010	19070	19070	19010	1705
709	20240219	093900	334238740	19060	19070	19070	19060	756
710	20240219	093800	319823020	19070	19070	19070	19070	34
711	20240219	093700	319174640	19080	19080	19080	19070	73
712	20240219	093600	317782400	19070	19100	19100	19070	2103
713	20240219	093500	277618890	19100	19100	19110	19100	785
714	20240219	093400	262623870	19100	19120	19130	19100	615
715	20240219	093300	250871330	19120	19160	19160	19120	944
716	20240219	093200	232808060	19160	19160	19170	19140	1125
717	20240219	093100	211259060	19170	19180	19190	19170	309
718	20240219	093000	205333020	19180	19190	19190	19170	297
719	20240219	092900	199636720	19190	19240	19240	19190	505
720	20240219	092800	189933910	19240	19240	19250	19240	230
721	20240219	092700	185508690	19240	19220	19280	19220	601
722	20240219	092600	173946320	19210	19210	19210	19210	40
723	20240219	092500	173177920	19210	19210	19210	19210	5
724	20240219	092400	173081870	19210	19210	19210	19210	76
725	20240219	092300	171621910	19210	19210	19210	19210	104
726	20240219	092200	169624070	19210	19210	19210	19210	156
727	20240219	092100	166627310	19220	19180	19220	19180	5
728	20240219	092000	166531250	19180	19150	19180	19150	52
729	20240219	091900	165533950	19150	19210	19210	19150	351
730	20240219	091800	158805550	19220	19220	19220	19160	148
731	20240219	091700	155963270	19220	19220	19220	19220	1
732	20240219	091600	155944050	19150	19230	19230	19150	543
733	20240219	091500	145512900	19230	19230	19230	19230	80
734	20240219	091400	143974500	19230	19230	19240	19230	57
735	20240219	091300	142878360	19230	19220	19230	19130	312
736	20240219	091200	136899440	19130	19160	19170	19130	564
737	20240219	091100	126094310	19150	19200	19200	19150	896
738	20240219	091000	108921580	19250	19270	19270	19250	213
739	20240219	090900	104818000	19290	19220	19290	19150	201
740	20240219	090800	100960050	19270	19300	19300	19270	225
741	20240219	090700	96618180	19300	19310	19310	19280	276
742	20240219	090600	91292600	19310	19260	19310	19190	718
743	20240219	090500	77448160	19260	19200	19280	19200	375
744	20240219	090400	70232170	19190	19140	19190	19140	135
745	20240219	090300	67648070	19140	19200	19200	19140	72
746	20240219	090200	66266870	19200	19200	19200	19200	5
747	20240219	090100	66170870	19120	19130	19210	19110	2325
748	20240219	090000	21657290	19130	19200	19200	19120	1129