KissMeData/402490/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212200	56702124550	28100	28100	28100	28100	13455
3	20240216	212100	56702124550	28100	28100	28100	28100	0
4	20240216	212000	56702124550	28100	28100	28100	28100	0
5	20240216	211900	56702124550	28100	28100	28100	28100	0
6	20240216	211800	56702124550	28100	28100	28100	28100	0
7	20240216	211700	56702124550	28100	28100	28100	28100	0
8	20240216	211600	56702124550	28100	28100	28100	28100	0
9	20240216	211500	56702124550	28100	28100	28100	28100	0
10	20240216	211400	56702124550	28100	28100	28100	28100	0
11	20240216	211300	56702124550	28100	28100	28100	28100	0
12	20240216	211200	56702124550	28100	28100	28100	28100	0
13	20240216	211100	56702124550	28100	28100	28100	28100	0
14	20240216	211000	56702124550	28100	28100	28100	28100	0
15	20240216	210900	56702124550	28100	28100	28100	28100	0
16	20240216	210800	56702124550	28100	28100	28100	28100	0
17	20240216	210700	56702124550	28100	28100	28100	28100	0
18	20240216	210600	56702124550	28100	28100	28100	28100	0
19	20240216	210500	56702124550	28100	28100	28100	28100	0
20	20240216	210400	56702124550	28100	28100	28100	28100	0
21	20240216	210300	56702124550	28100	28100	28100	28100	0
22	20240216	210200	56702124550	28100	28100	28100	28100	0
23	20240216	210100	56702124550	28100	28100	28100	28100	0
24	20240216	210000	56702124550	28100	28100	28100	28100	0
25	20240216	205900	56702124550	28100	28100	28100	28100	0
26	20240216	205800	56702124550	28100	28100	28100	28100	0
27	20240216	205700	56702124550	28100	28100	28100	28100	0
28	20240216	205600	56702124550	28100	28100	28100	28100	0
29	20240216	205500	56702124550	28100	28100	28100	28100	0
30	20240216	205400	56702124550	28100	28100	28100	28100	0
31	20240216	205300	56702124550	28100	28100	28100	28100	0
32	20240216	205200	56702124550	28100	28100	28100	28100	13455
33	20240216	205100	56702124550	28100	28100	28100	28100	0
34	20240216	205000	56702124550	28100	28100	28100	28100	0
35	20240216	204900	56702124550	28100	28100	28100	28100	0
36	20240216	204800	56702124550	28100	28100	28100	28100	0
37	20240216	204700	56702124550	28100	28100	28100	28100	0
38	20240216	204600	56702124550	28100	28100	28100	28100	0
39	20240216	204500	56702124550	28100	28100	28100	28100	0
40	20240216	204400	56702124550	28100	28100	28100	28100	0
41	20240216	204300	56702124550	28100	28100	28100	28100	0
42	20240216	204200	56702124550	28100	28100	28100	28100	0
43	20240216	204100	56702124550	28100	28100	28100	28100	0
44	20240216	204000	56702124550	28100	28100	28100	28100	0
45	20240216	203900	56702124550	28100	28100	28100	28100	0
46	20240216	203800	56702124550	28100	28100	28100	28100	0
47	20240216	203700	56702124550	28100	28100	28100	28100	0
48	20240216	203600	56702124550	28100	28100	28100	28100	0
49	20240216	203500	56702124550	28100	28100	28100	28100	0
50	20240216	203400	56702124550	28100	28100	28100	28100	0
51	20240216	203300	56702124550	28100	28100	28100	28100	0
52	20240216	203200	56702124550	28100	28100	28100	28100	0
53	20240216	203100	56702124550	28100	28100	28100	28100	0
54	20240216	203000	56702124550	28100	28100	28100	28100	0
55	20240216	202900	56702124550	28100	28100	28100	28100	0
56	20240216	202800	56702124550	28100	28100	28100	28100	0
57	20240216	202700	56702124550	28100	28100	28100	28100	0
58	20240216	202600	56702124550	28100	28100	28100	28100	0
59	20240216	202500	56702124550	28100	28100	28100	28100	0
60	20240216	202400	56702124550	28100	28100	28100	28100	0
61	20240216	202300	56702124550	28100	28100	28100	28100	0
62	20240216	202200	56702124550	28100	28100	28100	28100	13455
63	20240216	202100	56702124550	28100	28100	28100	28100	0
64	20240216	202000	56702124550	28100	28100	28100	28100	0
65	20240216	201900	56702124550	28100	28100	28100	28100	0
66	20240216	201800	56702124550	28100	28100	28100	28100	0
67	20240216	201700	56702124550	28100	28100	28100	28100	0
68	20240216	201600	56702124550	28100	28100	28100	28100	0
69	20240216	201500	56702124550	28100	28100	28100	28100	0
70	20240216	201400	56702124550	28100	28100	28100	28100	0
71	20240216	201300	56702124550	28100	28100	28100	28100	0
72	20240216	201200	56702124550	28100	28100	28100	28100	0
73	20240216	201100	56702124550	28100	28100	28100	28100	0
74	20240216	201000	56702124550	28100	28100	28100	28100	0
75	20240216	200900	56702124550	28100	28100	28100	28100	0
76	20240216	200800	56702124550	28100	28100	28100	28100	0
77	20240216	200700	56702124550	28100	28100	28100	28100	0
78	20240216	200600	56702124550	28100	28100	28100	28100	0
79	20240216	200500	56702124550	28100	28100	28100	28100	0
80	20240216	200400	56702124550	28100	28100	28100	28100	0
81	20240216	200300	56702124550	28100	28100	28100	28100	0
82	20240216	200200	56702124550	28100	28100	28100	28100	0
83	20240216	200100	56702124550	28100	28100	28100	28100	0
84	20240216	200000	56702124550	28100	28100	28100	28100	0
85	20240216	195900	56702124550	28100	28100	28100	28100	0
86	20240216	195800	56702124550	28100	28100	28100	28100	0
87	20240216	195700	56702124550	28100	28100	28100	28100	0
88	20240216	195600	56702124550	28100	28100	28100	28100	0
89	20240216	195500	56702124550	28100	28100	28100	28100	0
90	20240216	195400	56702124550	28100	28100	28100	28100	0
91	20240216	195300	56702124550	28100	28100	28100	28100	0
92	20240216	195200	56702124550	28100	28100	28100	28100	13455
93	20240216	195100	56702124550	28100	28100	28100	28100	0
94	20240216	195000	56702124550	28100	28100	28100	28100	0
95	20240216	194900	56702124550	28100	28100	28100	28100	0
96	20240216	194800	56702124550	28100	28100	28100	28100	0
97	20240216	194700	56702124550	28100	28100	28100	28100	0
98	20240216	194600	56702124550	28100	28100	28100	28100	0
99	20240216	194500	56702124550	28100	28100	28100	28100	0
100	20240216	194400	56702124550	28100	28100	28100	28100	0
101	20240216	194300	56702124550	28100	28100	28100	28100	0
102	20240216	194200	56702124550	28100	28100	28100	28100	0
103	20240216	194100	56702124550	28100	28100	28100	28100	0
104	20240216	194000	56702124550	28100	28100	28100	28100	0
105	20240216	193900	56702124550	28100	28100	28100	28100	0
106	20240216	193800	56702124550	28100	28100	28100	28100	0
107	20240216	193700	56702124550	28100	28100	28100	28100	0
108	20240216	193600	56702124550	28100	28100	28100	28100	0
109	20240216	193500	56702124550	28100	28100	28100	28100	0
110	20240216	193400	56702124550	28100	28100	28100	28100	0
111	20240216	193300	56702124550	28100	28100	28100	28100	0
112	20240216	193200	56702124550	28100	28100	28100	28100	0
113	20240216	193100	56702124550	28100	28100	28100	28100	0
114	20240216	193000	56702124550	28100	28100	28100	28100	0
115	20240216	192900	56702124550	28100	28100	28100	28100	0
116	20240216	192800	56702124550	28100	28100	28100	28100	0
117	20240216	192700	56702124550	28100	28100	28100	28100	0
118	20240216	192600	56702124550	28100	28100	28100	28100	0
119	20240216	192500	56702124550	28100	28100	28100	28100	0
120	20240216	192400	56702124550	28100	28100	28100	28100	0
121	20240216	192300	56702124550	28100	28100	28100	28100	0
122	20240216	192200	56702124550	28100	28100	28100	28100	13455
123	20240216	192100	56702124550	28100	28100	28100	28100	0
124	20240216	192000	56702124550	28100	28100	28100	28100	0
125	20240216	191900	56702124550	28100	28100	28100	28100	0
126	20240216	191800	56702124550	28100	28100	28100	28100	0
127	20240216	191700	56702124550	28100	28100	28100	28100	0
128	20240216	191600	56702124550	28100	28100	28100	28100	0
129	20240216	191500	56702124550	28100	28100	28100	28100	0
130	20240216	191400	56702124550	28100	28100	28100	28100	0
131	20240216	191300	56702124550	28100	28100	28100	28100	0
132	20240216	191200	56702124550	28100	28100	28100	28100	0
133	20240216	191100	56702124550	28100	28100	28100	28100	0
134	20240216	191000	56702124550	28100	28100	28100	28100	0
135	20240216	190900	56702124550	28100	28100	28100	28100	0
136	20240216	190800	56702124550	28100	28100	28100	28100	0
137	20240216	190700	56702124550	28100	28100	28100	28100	0
138	20240216	190600	56702124550	28100	28100	28100	28100	0
139	20240216	190500	56702124550	28100	28100	28100	28100	0
140	20240216	190400	56702124550	28100	28100	28100	28100	0
141	20240216	190300	56702124550	28100	28100	28100	28100	0
142	20240216	190200	56702124550	28100	28100	28100	28100	0
143	20240216	190100	56702124550	28100	28100	28100	28100	0
144	20240216	190000	56702124550	28100	28100	28100	28100	0
145	20240216	185900	56702124550	28100	28100	28100	28100	0
146	20240216	185800	56702124550	28100	28100	28100	28100	0
147	20240216	185700	56702124550	28100	28100	28100	28100	0
148	20240216	185600	56702124550	28100	28100	28100	28100	0
149	20240216	185500	56702124550	28100	28100	28100	28100	0
150	20240216	185400	56702124550	28100	28100	28100	28100	0
151	20240216	185300	56702124550	28100	28100	28100	28100	0
152	20240216	185200	56702124550	28100	28100	28100	28100	13455
153	20240216	185100	56702124550	28100	28100	28100	28100	0
154	20240216	185000	56702124550	28100	28100	28100	28100	0
155	20240216	184900	56702124550	28100	28100	28100	28100	0
156	20240216	184800	56702124550	28100	28100	28100	28100	0
157	20240216	184700	56702124550	28100	28100	28100	28100	0
158	20240216	184600	56702124550	28100	28100	28100	28100	0
159	20240216	184500	56702124550	28100	28100	28100	28100	0
160	20240216	184400	56702124550	28100	28100	28100	28100	0
161	20240216	184300	56702124550	28100	28100	28100	28100	0
162	20240216	184200	56702124550	28100	28100	28100	28100	0
163	20240216	184100	56702124550	28100	28100	28100	28100	0
164	20240216	184000	56702124550	28100	28100	28100	28100	0
165	20240216	183900	56702124550	28100	28100	28100	28100	0
166	20240216	183800	56702124550	28100	28100	28100	28100	0
167	20240216	183700	56702124550	28100	28100	28100	28100	0
168	20240216	183600	56702124550	28100	28100	28100	28100	0
169	20240216	183500	56702124550	28100	28100	28100	28100	0
170	20240216	183400	56702124550	28100	28100	28100	28100	0
171	20240216	183300	56702124550	28100	28100	28100	28100	0
172	20240216	183200	56702124550	28100	28100	28100	28100	0
173	20240216	183100	56702124550	28100	28100	28100	28100	0
174	20240216	183000	56702124550	28100	28100	28100	28100	0
175	20240216	182900	56702124550	28100	28100	28100	28100	0
176	20240216	182800	56702124550	28100	28100	28100	28100	0
177	20240216	182700	56702124550	28100	28100	28100	28100	0
178	20240216	182600	56702124550	28100	28100	28100	28100	0
179	20240216	182500	56702124550	28100	28100	28100	28100	0
180	20240216	182400	56702124550	28100	28100	28100	28100	0
181	20240216	182300	56702124550	28100	28100	28100	28100	0
182	20240216	182200	56702124550	28100	28100	28100	28100	13455
183	20240216	182100	56702124550	28100	28100	28100	28100	0
184	20240216	182000	56702124550	28100	28100	28100	28100	0
185	20240216	181900	56702124550	28100	28100	28100	28100	0
186	20240216	181800	56702124550	28100	28100	28100	28100	0
187	20240216	181700	56702124550	28100	28100	28100	28100	0
188	20240216	181600	56702124550	28100	28100	28100	28100	0
189	20240216	181500	56702124550	28100	28100	28100	28100	0
190	20240216	181400	56702124550	28100	28100	28100	28100	0
191	20240216	181300	56702124550	28100	28100	28100	28100	0
192	20240216	181200	56702124550	28100	28100	28100	28100	0
193	20240216	181100	56702124550	28100	28100	28100	28100	0
194	20240216	181000	56702124550	28100	28100	28100	28100	0
195	20240216	180900	56702124550	28100	28100	28100	28100	0
196	20240216	180800	56702124550	28100	28100	28100	28100	0
197	20240216	180700	56702124550	28100	28100	28100	28100	0
198	20240216	180600	56702124550	28100	28100	28100	28100	0
199	20240216	180500	56702124550	28100	28100	28100	28100	0
200	20240216	180400	56702124550	28100	28100	28100	28100	0
201	20240216	180300	56702124550	28100	28100	28100	28100	0
202	20240216	180200	56702124550	28100	28100	28100	28100	0
203	20240216	180100	56702124550	28100	28100	28100	28100	0
204	20240216	180000	56702124550	28100	28100	28100	28100	0
205	20240216	175900	56702124550	28100	28100	28100	28100	0
206	20240216	175800	56702124550	28100	28100	28100	28100	0
207	20240216	175700	56702124550	28100	28100	28100	28100	0
208	20240216	175600	56702124550	28100	28100	28100	28100	0
209	20240216	175500	56702124550	28100	28100	28100	28100	0
210	20240216	175400	56702124550	28100	28100	28100	28100	0
211	20240216	175300	56702124550	28100	28100	28100	28100	0
212	20240216	175200	56702124550	28100	28100	28100	28100	13455
213	20240216	175100	56702124550	28100	28100	28100	28100	0
214	20240216	175000	56702124550	28100	28100	28100	28100	0
215	20240216	174900	56702124550	28100	28100	28100	28100	0
216	20240216	174800	56702124550	28100	28100	28100	28100	0
217	20240216	174700	56702124550	28100	28100	28100	28100	0
218	20240216	174600	56702124550	28100	28100	28100	28100	0
219	20240216	174500	56702124550	28100	28100	28100	28100	0
220	20240216	174400	56702124550	28100	28100	28100	28100	0
221	20240216	174300	56702124550	28100	28100	28100	28100	0
222	20240216	174200	56702124550	28100	28100	28100	28100	0
223	20240216	174100	56702124550	28100	28100	28100	28100	0
224	20240216	174000	56702124550	28100	28100	28100	28100	0
225	20240216	173900	56702124550	28100	28100	28100	28100	0
226	20240216	173800	56702124550	28100	28100	28100	28100	0
227	20240216	173700	56702124550	28100	28100	28100	28100	0
228	20240216	173600	56702124550	28100	28100	28100	28100	0
229	20240216	173500	56702124550	28100	28100	28100	28100	0
230	20240216	173400	56702124550	28100	28100	28100	28100	0
231	20240216	173300	56702124550	28100	28100	28100	28100	0
232	20240216	173200	56702124550	28100	28100	28100	28100	0
233	20240216	173100	56702124550	28100	28100	28100	28100	0
234	20240216	173000	56702124550	28100	28100	28100	28100	0
235	20240216	172900	56702124550	28100	28100	28100	28100	0
236	20240216	172800	56702124550	28100	28100	28100	28100	0
237	20240216	172700	56702124550	28100	28100	28100	28100	0
238	20240216	172600	56702124550	28100	28100	28100	28100	0
239	20240216	172500	56702124550	28100	28100	28100	28100	0
240	20240216	172400	56702124550	28100	28100	28100	28100	0
241	20240216	172300	56702124550	28100	28100	28100	28100	0
242	20240216	172200	56702124550	28100	28100	28100	28100	13455
243	20240216	172100	56702124550	28100	28100	28100	28100	0
244	20240216	172000	56702124550	28100	28100	28100	28100	0
245	20240216	171900	56702124550	28100	28100	28100	28100	0
246	20240216	171800	56702124550	28100	28100	28100	28100	0
247	20240216	171700	56702124550	28100	28100	28100	28100	0
248	20240216	171600	56702124550	28100	28100	28100	28100	0
249	20240216	171500	56702124550	28100	28100	28100	28100	0
250	20240216	171400	56702124550	28100	28100	28100	28100	0
251	20240216	171300	56702124550	28100	28100	28100	28100	0
252	20240216	171200	56702124550	28100	28100	28100	28100	0
253	20240216	171100	56702124550	28100	28100	28100	28100	0
254	20240216	171000	56702124550	28100	28100	28100	28100	0
255	20240216	170900	56702124550	28100	28100	28100	28100	0
256	20240216	170800	56702124550	28100	28100	28100	28100	0
257	20240216	170700	56702124550	28100	28100	28100	28100	0
258	20240216	170600	56702124550	28100	28100	28100	28100	0
259	20240216	170500	56702124550	28100	28100	28100	28100	0
260	20240216	170400	56702124550	28100	28100	28100	28100	0
261	20240216	170300	56702124550	28100	28100	28100	28100	0
262	20240216	170200	56702124550	28100	28100	28100	28100	0
263	20240216	170100	56702124550	28100	28100	28100	28100	0
264	20240216	170000	56702124550	28100	28100	28100	28100	0
265	20240216	165900	56702124550	28100	28100	28100	28100	0
266	20240216	165800	56702124550	28100	28100	28100	28100	0
267	20240216	165700	56702124550	28100	28100	28100	28100	0
268	20240216	165600	56702124550	28100	28100	28100	28100	0
269	20240216	165500	56702124550	28100	28100	28100	28100	0
270	20240216	165400	56702124550	28100	28100	28100	28100	0
271	20240216	165300	56702124550	28100	28100	28100	28100	0
272	20240216	165200	56702124550	28100	28100	28100	28100	13455
273	20240216	165100	56702124550	28100	28100	28100	28100	0
274	20240216	165000	56702124550	28100	28100	28100	28100	0
275	20240216	164900	56702124550	28100	28100	28100	28100	0
276	20240216	164800	56702124550	28100	28100	28100	28100	0
277	20240216	164700	56702124550	28100	28100	28100	28100	0
278	20240216	164600	56702124550	28100	28100	28100	28100	0
279	20240216	164500	56702124550	28100	28100	28100	28100	0
280	20240216	164400	56702124550	28100	28100	28100	28100	0
281	20240216	164300	56702124550	28100	28100	28100	28100	0
282	20240216	164200	56702124550	28100	28100	28100	28100	0
283	20240216	164100	56702124550	28100	28100	28100	28100	0
284	20240216	164000	56702124550	28100	28100	28100	28100	0
285	20240216	163900	56702124550	28100	28100	28100	28100	0
286	20240216	163800	56702124550	28100	28100	28100	28100	0
287	20240216	163700	56702124550	28100	28100	28100	28100	0
288	20240216	163600	56702124550	28100	28100	28100	28100	0
289	20240216	163500	56702124550	28100	28100	28100	28100	0
290	20240216	163400	56702124550	28100	28100	28100	28100	0
291	20240216	163300	56702124550	28100	28100	28100	28100	0
292	20240216	163200	56702124550	28100	28100	28100	28100	0
293	20240216	163100	56702124550	28100	28100	28100	28100	0
294	20240216	163000	56702124550	28100	28100	28100	28100	0
295	20240216	162900	56702124550	28100	28100	28100	28100	0
296	20240216	162800	56702124550	28100	28100	28100	28100	0
297	20240216	162700	56702124550	28100	28100	28100	28100	0
298	20240216	162600	56702124550	28100	28100	28100	28100	0
299	20240216	162500	56702124550	28100	28100	28100	28100	0
300	20240216	162400	56702124550	28100	28100	28100	28100	0
301	20240216	162300	56702124550	28100	28100	28100	28100	0
302	20240216	162200	56702124550	28100	28100	28100	28100	13455
303	20240216	162100	56702124550	28100	28100	28100	28100	0
304	20240216	162000	56702124550	28100	28100	28100	28100	0
305	20240216	161900	56702124550	28100	28100	28100	28100	0
306	20240216	161800	56702124550	28100	28100	28100	28100	0
307	20240216	161700	56702124550	28100	28100	28100	28100	0
308	20240216	161600	56702124550	28100	28100	28100	28100	0
309	20240216	161500	56702124550	28100	28100	28100	28100	0
310	20240216	161400	56702124550	28100	28100	28100	28100	0
311	20240216	161300	56702124550	28100	28100	28100	28100	0
312	20240216	161200	56702124550	28100	28100	28100	28100	0
313	20240216	161100	56702124550	28100	28100	28100	28100	0
314	20240216	161000	56702124550	28100	28100	28100	28100	0
315	20240216	160900	56702124550	28100	28100	28100	28100	0
316	20240216	160800	56702124550	28100	28100	28100	28100	0
317	20240216	160700	56702124550	28100	28100	28100	28100	0
318	20240216	160600	56702124550	28100	28100	28100	28100	0
319	20240216	160500	56702124550	28100	28100	28100	28100	0
320	20240216	160400	56702124550	28100	28100	28100	28100	0
321	20240216	160300	56702124550	28100	28100	28100	28100	0
322	20240216	160200	56702124550	28100	28100	28100	28100	0
323	20240216	160100	56702124550	28100	28100	28100	28100	0
324	20240216	160000	56702124550	28100	28100	28100	28100	0
325	20240216	155900	56702124550	28100	28100	28100	28100	0
326	20240216	155800	56702124550	28100	28100	28100	28100	0
327	20240216	155700	56702124550	28100	28100	28100	28100	0
328	20240216	155600	56702124550	28100	28100	28100	28100	0
329	20240216	155500	56702124550	28100	28100	28100	28100	0
330	20240216	155400	56702124550	28100	28100	28100	28100	0
331	20240216	155300	56702124550	28100	28100	28100	28100	0
332	20240216	155200	56702124550	28100	28100	28100	28100	13455
333	20240216	155100	56702124550	28100	28100	28100	28100	0
334	20240216	155000	56702124550	28100	28100	28100	28100	0
335	20240216	154900	56702124550	28100	28100	28100	28100	0
336	20240216	154800	56702124550	28100	28100	28100	28100	0
337	20240216	154700	56702124550	28100	28100	28100	28100	0
338	20240216	154600	56702124550	28100	28100	28100	28100	0
339	20240216	154500	56702124550	28100	28100	28100	28100	0
340	20240216	154400	56702124550	28100	28100	28100	28100	0
341	20240216	154300	56702124550	28100	28100	28100	28100	0
342	20240216	154200	56702124550	28100	28100	28100	28100	0
343	20240216	154100	56702124550	28100	28100	28100	28100	0
344	20240216	154000	56702124550	28100	28100	28100	28100	0
345	20240216	153900	56702124550	28100	28100	28100	28100	0
346	20240216	153800	56702124550	28100	28100	28100	28100	0
347	20240216	153700	56702124550	28100	28100	28100	28100	0
348	20240216	153600	56702124550	28100	28100	28100	28100	0
349	20240216	153500	56702124550	28100	28100	28100	28100	0
350	20240216	153400	56702124550	28100	28100	28100	28100	0
351	20240216	153300	56702124550	28100	28100	28100	28100	0
352	20240216	153200	56702124550	28100	28100	28100	28100	0
353	20240216	153100	56702124550	28100	28100	28100	28100	0
354	20240216	153000	56702124550	28100	28100	28100	28100	13455
355	20240216	152900	56324039050	28350	28350	28350	28350	0
356	20240216	152800	56324039050	28350	28350	28350	28350	0
357	20240216	152700	56324039050	28350	28350	28350	28350	0
358	20240216	152600	56324039050	28350	28350	28350	28350	0
359	20240216	152500	56324039050	28350	28350	28350	28350	0
360	20240216	152400	56324039050	28350	28350	28350	28350	0
361	20240216	152300	56324039050	28350	28350	28350	28350	0
362	20240216	152200	56324039050	28350	28350	28350	28350	0
363	20240216	152100	56324039050	28350	28350	28350	28350	0
364	20240216	152000	56324039050	28350	28350	28350	28350	0
365	20240216	151900	56324039050	28350	28400	28450	28200	5995
366	20240216	151800	56154499450	28450	28300	28450	28200	9215
367	20240216	151700	55893952600	28200	28350	28350	28050	16977
368	20240216	151600	55415146650	28450	28250	28450	28250	4685
369	20240216	151500	55282420150	28350	28600	28700	28150	19875
370	20240216	151400	54720465050	28600	28700	28750	28600	2033
371	20240216	151300	54662147300	28700	28700	28750	28600	257
372	20240216	151200	54654768900	28700	28750	28850	28600	1926
373	20240216	151100	54599398250	28800	28550	28800	28550	2326
374	20240216	151000	54532728950	28550	28500	28700	28450	1887
375	20240216	150900	54478835150	28500	28500	28600	28450	985
376	20240216	150800	54450753350	28500	28400	28600	28300	3729
377	20240216	150700	54344862800	28400	28600	28600	28400	1685
378	20240216	150600	54296896750	28600	28600	28750	28500	1993
379	20240216	150500	54239823400	28550	28500	28550	28400	3296
380	20240216	150400	54146113400	28500	28300	28600	28250	6851
381	20240216	150300	53951134850	28300	28700	28750	28250	19135
382	20240216	150200	53406771400	28700	28800	28800	28450	13040
383	20240216	150100	53034171850	28800	28850	28900	28800	852
384	20240216	150000	53009600950	28850	28850	28850	28750	2037
385	20240216	145900	52950984550	28750	28850	28900	28600	10611
386	20240216	145800	52645999350	28800	28950	29000	28800	3393
387	20240216	145700	52548082950	28950	29150	29150	28950	2397
388	20240216	145600	52478485550	29150	29200	29300	29100	2601
389	20240216	145500	52402492800	29200	29150	29200	29150	188
390	20240216	145400	52397011850	29150	29050	29200	29050	3625
391	20240216	145300	52291594250	29050	29050	29100	29050	644
392	20240216	145200	52272864150	29050	28800	29050	28800	2393
393	20240216	145100	52203649150	28800	28900	29000	28800	2733
394	20240216	145000	52124697900	28900	28900	28950	28850	2344
395	20240216	144900	52056986050	28850	29000	29000	28850	4651
396	20240216	144800	51922579100	29000	29050	29100	28950	4128
397	20240216	144700	51802843300	29100	29050	29100	29000	420
398	20240216	144600	51790642200	29000	29100	29100	29000	2580
399	20240216	144500	51715728400	29100	29250	29250	29000	7231
400	20240216	144400	51505360250	29250	29200	29250	29150	371
401	20240216	144300	51494513100	29200	29250	29300	29200	335
402	20240216	144200	51484730050	29200	29150	29250	29100	2102
403	20240216	144100	51423438250	29150	29350	29350	29100	7390
404	20240216	144000	51207640700	29350	29400	29400	29300	1465
405	20240216	143900	51164645200	29350	29300	29400	29300	723
406	20240216	143800	51143411400	29300	29250	29300	29250	1160
407	20240216	143700	51109461550	29200	29250	29250	29200	458
408	20240216	143600	51096069550	29250	29250	29300	29250	1082
409	20240216	143500	51064420300	29300	29350	29400	29300	806
410	20240216	143400	51040769500	29300	29400	29400	29300	737
411	20240216	143300	51019148150	29400	29450	29500	29400	872
412	20240216	143200	50993479300	29450	29250	30000	29200	6868
413	20240216	143100	50789507250	29200	29100	29300	29100	717
414	20240216	143000	50768566650	29100	29150	29250	29100	3325
415	20240216	142900	50671652000	29150	29150	29250	29100	1350
416	20240216	142800	50632258450	29150	29350	29350	29100	6366
417	20240216	142700	50446596750	29350	29400	29400	29250	4856
418	20240216	142600	50304269750	29400	29350	29400	29300	1309
419	20240216	142500	50265838350	29350	29400	29450	29300	2506
420	20240216	142400	50192251600	29400	29500	29500	29400	400
421	20240216	142300	50180470950	29450	29500	29500	29450	178
422	20240216	142200	50175220350	29500	29500	29500	29450	1249
423	20240216	142100	50138375350	29500	29500	29500	29450	139
424	20240216	142000	50134277350	29500	29450	29500	29450	636
425	20240216	141900	50115547050	29500	29500	29500	29450	617
426	20240216	141800	50097349450	29500	29500	29550	29500	744
427	20240216	141700	50075400550	29500	29450	29500	29450	214
428	20240216	141600	50069090600	29450	29450	29450	29400	373
429	20240216	141500	50058105900	29450	29350	29450	29300	3203
430	20240216	141400	49964034400	29350	29350	29400	29350	842
431	20240216	141300	49939321200	29350	29400	29400	29350	1065
432	20240216	141200	49908054250	29400	29500	29500	29300	6592
433	20240216	141100	49714407500	29500	29500	29550	29450	2278
434	20240216	141000	49647210050	29600	29600	29600	29500	1342
435	20240216	140900	49607528150	29600	29650	29650	29600	315
436	20240216	140800	49598188650	29650	29550	29650	29550	1549
437	20240216	140700	49552409750	29550	29650	29650	29550	1629
438	20240216	140600	49504223250	29600	29800	29800	29600	4335
439	20240216	140500	49375612050	29800	29750	29850	29700	554
440	20240216	140400	49359113550	29750	29700	29750	29650	354
441	20240216	140300	49348598450	29700	29700	29700	29650	572
442	20240216	140200	49331621400	29700	29700	29750	29650	535
443	20240216	140100	49315752500	29700	29800	29850	29700	1148
444	20240216	140000	49281640800	29800	29700	29800	29700	640
445	20240216	135900	49262610000	29700	29700	29700	29700	1001
446	20240216	135800	49232880300	29700	29700	29750	29650	706
447	20240216	135700	49211912200	29700	29750	29800	29650	1636
448	20240216	135600	49163337400	29800	29700	29850	29650	4125
449	20240216	135500	49040809100	29700	29900	29900	29700	2284
450	20240216	135400	48972776850	29900	29850	29900	29800	460
451	20240216	135300	48959044200	29850	29900	29900	29850	150
452	20240216	135200	48954561600	29900	29950	29950	29900	224
453	20240216	135100	48947863950	29950	29850	30000	29850	741
454	20240216	135000	48925668200	29800	29900	29900	29800	240
455	20240216	134900	48918503700	29850	29850	29900	29800	726
456	20240216	134800	48896828600	29800	29900	29900	29800	4037
457	20240216	134700	48776397400	29900	29950	29950	29900	1928
458	20240216	134600	48718710050	29950	29950	30000	29900	352
459	20240216	134500	48708165450	29950	30000	30000	29950	1324
460	20240216	134400	48668501350	30000	30050	30050	29950	971
461	20240216	134300	48639395450	30050	30050	30100	29950	2621
462	20240216	134200	48560673750	30100	30200	30200	30100	3658
463	20240216	134100	48450409700	30200	30200	30200	30150	1911
464	20240216	134000	48392705900	30200	30150	30200	30150	241
465	20240216	133900	48385438950	30200	30200	30200	30150	546
466	20240216	133800	48368970950	30200	30200	30200	30200	244
467	20240216	133700	48361602150	30200	30250	30250	30200	491
468	20240216	133600	48346753400	30250	30350	30350	30250	417
469	20240216	133500	48334127500	30350	30250	30400	30200	4653
470	20240216	133400	48193063650	30200	30250	30250	30200	754
471	20240216	133300	48170275700	30200	30200	30300	30100	1967
472	20240216	133200	48110877700	30200	30150	30300	30150	1384
473	20240216	133100	48069061150	30100	30200	30300	30100	5162
474	20240216	133000	47912977300	30200	30150	30250	30150	1041
475	20240216	132900	47881556700	30150	30100	30150	30100	292
476	20240216	132800	47872765450	30100	30050	30100	30050	1144
477	20240216	132700	47838348100	30000	29950	30050	29950	785
478	20240216	132600	47814780850	29950	30000	30000	29950	1185
479	20240216	132500	47779247800	30000	29950	30000	29900	907
480	20240216	132400	47752077750	29950	29900	29950	29900	1197
481	20240216	132300	47716277050	29900	29950	29950	29900	1588
482	20240216	132200	47668745400	30000	30100	30100	30000	2460
483	20240216	132100	47594906900	30100	30050	30100	30000	407
484	20240216	132000	47582674900	30050	30100	30100	30050	394
485	20240216	131900	47570833850	30100	30100	30100	30100	334
486	20240216	131800	47560780450	30100	30000	30150	30000	1831
487	20240216	131700	47505781550	30000	30050	30050	30000	337
488	20240216	131600	47495671350	30050	30000	30050	30000	575
489	20240216	131500	47478413050	30000	30000	30000	29950	727
490	20240216	131400	47456612550	30000	29900	30050	29850	1574
491	20240216	131300	47409462300	29900	29900	29900	29850	349
492	20240216	131200	47399037050	29900	29900	29900	29900	2
493	20240216	131100	47398977250	29850	30000	30000	29800	799
494	20240216	131000	47375093450	30000	30000	30050	29950	1554
495	20240216	130900	47328476850	30050	29950	30050	29950	1314
496	20240216	130800	47289074250	29950	29850	29950	29850	1256
497	20240216	130700	47251504700	29850	29700	29850	29700	1312
498	20240216	130600	47212380450	29700	29700	29750	29700	518
499	20240216	130500	47196995150	29650	29700	29700	29650	550
500	20240216	130400	47180673050	29700	29650	29700	29650	233
501	20240216	130300	47173764550	29650	29650	29650	29650	608
502	20240216	130200	47155737350	29650	29750	29750	29650	1584
503	20240216	130100	47108709550	29700	29750	29750	29700	853
504	20240216	130000	47083362400	29750	29750	29800	29750	878
505	20240216	125900	47057236650	29800	29850	29850	29800	874
506	20240216	125800	47031177850	29850	29750	29850	29750	780
507	20240216	125700	47007959750	29750	29800	29850	29700	4516
508	20240216	125600	46873387150	29800	29650	29850	29600	3092
509	20240216	125500	46781423900	29600	29600	29600	29550	1267
510	20240216	125400	46743961100	29550	29600	29600	29550	1313
511	20240216	125300	46705142150	29600	29750	29750	29550	2945
512	20240216	125200	46617777700	29700	29850	29900	29700	1959
513	20240216	125100	46559363600	29850	29650	29850	29650	1511
514	20240216	125000	46514477200	29700	29650	29700	29550	1371
515	20240216	124900	46473868000	29600	29800	29800	29600	5114
516	20240216	124800	46322139600	29850	29600	29850	29600	1915
517	20240216	124700	46265301200	29650	29450	29700	29400	4657
518	20240216	124600	46127659100	29500	29700	29750	29450	9562
519	20240216	124500	45844703700	29750	29750	29900	29650	6953
520	20240216	124400	45638103300	29750	30000	30100	29750	7720
521	20240216	124300	45407045050	30000	30200	30250	29950	10562
522	20240216	124200	45089127800	30250	30300	30350	30250	2755
523	20240216	124100	45005703900	30300	30350	30400	30300	381
524	20240216	124000	44994142500	30400	30300	30400	30300	799
525	20240216	123900	44969909050	30300	30300	30350	30250	450
526	20240216	123800	44956273600	30250	30450	30450	30250	3900
527	20240216	123700	44837907000	30400	30450	30500	30400	2082
528	20240216	123600	44774470450	30400	30500	30550	30400	7180
529	20240216	123500	44555606200	30450	30400	30500	30300	2948
530	20240216	123400	44465917150	30350	30450	30450	30350	926
531	20240216	123300	44437768250	30450	30250	30500	30250	3623
532	20240216	123200	44327872000	30250	30450	30450	30250	5691
533	20240216	123100	44155321050	30400	30400	30450	30300	4881
534	20240216	123000	44007126800	30450	30450	30500	30400	4003
535	20240216	122900	43885283600	30450	30450	30650	30400	11955
536	20240216	122800	43520126800	30450	30400	30500	30300	5758
537	20240216	122700	43344943800	30450	30200	30500	30200	6491
538	20240216	122600	43147472800	30300	30300	30300	30100	4545
539	20240216	122500	43010337450	30300	30250	30500	30200	14174
540	20240216	122400	42579622400	30250	30050	30250	30050	3091
541	20240216	122300	42486454050	30050	29950	30050	29950	298
542	20240216	122200	42477517600	30000	30050	30150	29850	1763
543	20240216	122100	42424546000	30050	29950	30050	29950	1457
544	20240216	122000	42380837150	30000	29850	30000	29850	948
545	20240216	121900	42352504850	29850	30000	30000	29850	1588
546	20240216	121800	42305030450	29950	30000	30000	29950	483
547	20240216	121700	42290556550	30000	30000	30000	29950	629
548	20240216	121600	42271699450	30000	29950	30050	29950	686
549	20240216	121500	42251125050	29950	29950	30000	29950	455
550	20240216	121400	42237495800	29950	30000	30000	29950	425
551	20240216	121300	42224755750	30000	30100	30100	29950	2871
552	20240216	121200	42138612000	30100	30150	30200	30100	1797
553	20240216	121100	42084455000	30200	30050	30250	30050	5178
554	20240216	121000	41928302000	30050	30000	30100	30000	694
555	20240216	120900	41907438900	29950	30250	30250	29950	2731
556	20240216	120800	41825211350	30250	30000	30350	30000	8124
557	20240216	120700	41579460300	30050	29900	30100	29800	3089
558	20240216	120600	41486852500	29900	29800	29900	29800	1692
559	20240216	120500	41436367700	29800	29750	29800	29750	267
560	20240216	120400	41428424400	29750	29750	29750	29700	446
561	20240216	120300	41415159400	29750	29700	29750	29700	299
562	20240216	120200	41406274500	29750	29800	29800	29750	500
563	20240216	120100	41391395800	29750	29700	29750	29700	1113
564	20240216	120000	41358288500	29750	29800	29800	29650	1930
565	20240216	115900	41300960900	29750	29850	29850	29750	984
566	20240216	115800	41271633350	29800	29850	29850	29750	691
567	20240216	115700	41251041500	29850	29750	29900	29750	1752
568	20240216	115600	41198831150	29750	29750	29850	29750	104
569	20240216	115500	41195733450	29800	29800	29800	29700	1478
570	20240216	115400	41151803700	29800	29800	29850	29750	1609
571	20240216	115300	41103855350	29800	29900	29900	29800	2220
572	20240216	115200	41037583850	29900	29900	29900	29900	718
573	20240216	115100	41016115650	29900	29950	29950	29800	1111
574	20240216	115000	40982915800	29900	30000	30000	29800	4171
575	20240216	114900	40858270600	30000	30100	30200	30000	2385
576	20240216	114800	40786562300	30100	30350	30350	30050	3857
577	20240216	114700	40670148500	30400	30000	30400	30000	11172
578	20240216	114600	40332741150	30100	29850	30100	29800	4748
579	20240216	114500	40190425250	29800	29750	29850	29750	277
580	20240216	114400	40182170750	29900	29900	29950	29750	2876
581	20240216	114300	40096166200	29950	29700	29950	29700	1312
582	20240216	114200	40057083650	29700	29800	29800	29700	1564
583	20240216	114100	40010560800	29800	29800	29850	29800	870
584	20240216	114000	39984620900	29800	30000	30050	29800	2821
585	20240216	113900	39900153350	30050	30000	30100	29950	7651
586	20240216	113800	39670333000	30050	29850	30050	29700	7292
587	20240216	113700	39451899450	29800	29550	30100	29550	8418
588	20240216	113600	39200260550	29600	29600	29650	29550	653
589	20240216	113500	39180935850	29600	29650	29700	29550	522
590	20240216	113400	39165468450	29650	29500	29650	29500	1798
591	20240216	113300	39112309900	29500	29450	29500	29400	241
592	20240216	113200	39105211050	29400	29350	29450	29350	696
593	20240216	113100	39084751250	29350	29400	29400	29300	694
594	20240216	113000	39064364600	29400	29400	29400	29250	1935
595	20240216	112900	39007676000	29350	29400	29400	29300	1283
596	20240216	112800	38970008750	29400	29400	29400	29400	668
597	20240216	112700	38950369550	29400	29450	29550	29300	2826
598	20240216	112600	38867256000	29350	29700	29750	29300	4002
599	20240216	112500	38749343700	29650	29750	29800	29650	1330
600	20240216	112400	38709770000	29750	29850	29850	29750	568
601	20240216	112300	38692843950	29800	29850	29900	29800	1136
602	20240216	112200	38658930200	29900	29850	29900	29800	570
603	20240216	112100	38641921850	29800	29800	29850	29750	1775
604	20240216	112000	38588994950	29800	29800	29850	29800	1159
605	20240216	111900	38554451450	29800	29750	29850	29750	1679
606	20240216	111800	38504447850	29800	29650	29800	29650	1083
607	20240216	111700	38472245700	29650	29650	29650	29650	767
608	20240216	111600	38449504150	29650	29550	29650	29550	842
609	20240216	111500	38424574850	29600	29600	29650	29550	260
610	20240216	111400	38416878650	29600	29550	29600	29550	400
611	20240216	111300	38405040950	29550	29550	29600	29550	1120
612	20240216	111200	38371931550	29550	29550	29600	29500	517
613	20240216	111100	38356663800	29500	29550	29550	29450	416
614	20240216	111000	38344391550	29550	29500	29550	29450	795
615	20240216	110900	38320918800	29550	29400	29550	29400	1294
616	20240216	110800	38282764400	29400	29450	29500	29400	912
617	20240216	110700	38255903850	29450	29450	29500	29450	329
618	20240216	110600	38246214750	29450	29450	29450	29400	1281
619	20240216	110500	38208496200	29450	29450	29500	29400	901
620	20240216	110400	38181961150	29450	29400	29450	29350	1729
621	20240216	110300	38131132700	29350	29200	29400	29150	2545
622	20240216	110200	38056645300	29200	29250	29300	29100	10708
623	20240216	110100	37744033350	29300	29400	29450	29300	4420
624	20240216	110000	37614388100	29450	29450	29450	29350	1453
625	20240216	105900	37571671750	29450	29500	29500	29400	3214
626	20240216	105800	37476944500	29550	29600	29650	29550	2238
627	20240216	105700	37410745050	29650	29700	29700	29650	3426
628	20240216	105600	37309155100	29700	29850	29850	29700	3254
629	20240216	105500	37212293550	29850	29850	29850	29800	1055
630	20240216	105400	37180812250	29800	29800	29850	29800	392
631	20240216	105300	37169121150	29800	29800	29850	29800	311
632	20240216	105200	37159848800	29800	29800	29800	29800	238
633	20240216	105100	37152756400	29800	29800	29800	29750	224
634	20240216	105000	37146082000	29800	29800	29850	29800	880
635	20240216	104900	37119857900	29800	29800	29800	29750	788
636	20240216	104800	37096380500	29800	29750	29800	29700	939
637	20240216	104700	37068434150	29700	29750	29750	29700	430
638	20240216	104600	37055656150	29800	29650	29800	29650	575
639	20240216	104500	37038578450	29700	29600	29700	29600	145
640	20240216	104400	37034285650	29600	29600	29650	29550	908
641	20240216	104300	37007405500	29600	29600	29600	29550	1003
642	20240216	104200	36977734050	29600	29600	29600	29550	747
643	20240216	104100	36955649800	29550	29550	29550	29550	944
644	20240216	104000	36927754600	29550	29650	29650	29550	1916
645	20240216	103900	36871044500	29650	29700	29700	29650	1283
646	20240216	103800	36832947400	29700	29650	29700	29650	397
647	20240216	103700	36821171200	29600	29650	29650	29600	414
648	20240216	103600	36808915500	29650	29600	29700	29550	1578
649	20240216	103500	36762192300	29650	29700	29700	29650	778
650	20240216	103400	36739113800	29650	29850	29850	29600	4283
651	20240216	103300	36611787350	29850	29900	29900	29850	957
652	20240216	103200	36583189200	29900	30000	30000	29800	2667
653	20240216	103100	36503371700	30000	30000	30000	29900	3625
654	20240216	103000	36394679750	29950	29750	29950	29750	2601
655	20240216	102900	36316853400	29750	29700	29750	29700	188
656	20240216	102800	36311263150	29700	29700	29700	29650	209
657	20240216	102700	36305060600	29650	29700	29750	29600	2127
658	20240216	102600	36241850600	29700	29700	29700	29600	2176
659	20240216	102500	36177326400	29650	29750	29750	29650	943
660	20240216	102400	36149300950	29750	29650	29750	29600	1538
661	20240216	102300	36103644300	29700	29550	29750	29550	1167
662	20240216	102200	36069001650	29550	29500	29550	29400	2160
663	20240216	102100	36005335200	29450	29500	29500	29450	1632
664	20240216	102000	35957236700	29450	29650	29700	29450	5134
665	20240216	101900	35805598850	29600	29650	29650	29600	884
666	20240216	101800	35779428800	29600	29600	29650	29550	1341
667	20240216	101700	35739709950	29550	29700	29750	29550	1550
668	20240216	101600	35693748400	29750	29700	29800	29700	275
669	20240216	101500	35685568850	29700	29600	29700	29600	950
670	20240216	101400	35657402900	29600	29600	29600	29500	5091
671	20240216	101300	35507068100	29600	29650	29750	29600	7421
672	20240216	101200	35287174000	29600	29750	29850	29600	4795
673	20240216	101100	35144727000	29750	29750	29950	29700	2248
674	20240216	101000	35077763600	29750	29750	29750	29600	5381
675	20240216	100900	34918170150	29700	29700	29750	29650	3118
676	20240216	100800	34825563000	29700	29850	29850	29700	5872
677	20240216	100700	34650776900	29900	29950	29950	29850	2327
678	20240216	100600	34581160700	29950	29950	30000	29950	1571
679	20240216	100500	34534099850	29950	29950	30000	29900	1169
680	20240216	100400	34499071500	30000	29900	30050	29850	2789
681	20240216	100300	34415658100	29900	30100	30150	29900	6895
682	20240216	100200	34208915200	30050	30100	30150	29950	5252
683	20240216	100100	34051227250	30100	30200	30250	30050	3794
684	20240216	100000	33936931600	30250	30250	30300	30100	4956
685	20240216	095900	33787281150	30200	30400	30400	30200	3492
686	20240216	095800	33681593150	30400	30650	30650	30400	2235
687	20240216	095700	33613428900	30650	30450	30650	30250	7601
688	20240216	095600	33382109950	30500	30450	30600	30450	3159
689	20240216	095500	33285703650	30450	30650	30650	30450	2735
690	20240216	095400	33202069850	30600	30550	30650	30550	3877
691	20240216	095300	33083404800	30550	30300	30550	30300	6004
692	20240216	095200	32900456350	30350	30400	30400	30250	4356
693	20240216	095100	32768268500	30400	30300	30450	30300	7201
694	20240216	095000	32549200500	30350	30150	30350	30100	5248
695	20240216	094900	32390467450	30150	30150	30300	30050	8441
696	20240216	094800	32136159100	30200	30250	30300	30150	2343
697	20240216	094700	32065372450	30250	30300	30350	30250	2622
698	20240216	094600	31985972150	30350	30200	30350	30150	2561
699	20240216	094500	31908491500	30200	30450	30450	30200	3150
700	20240216	094400	31813011350	30450	30400	30500	30400	3562
701	20240216	094300	31704529650	30400	30300	30500	30300	2633
702	20240216	094200	31624465250	30250	30250	30400	30150	3945
703	20240216	094100	31505014850	30300	30400	30500	30150	10048
704	20240216	094000	31200208650	30400	30950	30950	30350	20542
705	20240216	093900	30570610500	30900	30450	31000	30400	31239
706	20240216	093800	29608367900	30400	30200	30500	30000	27654
707	20240216	093700	28770497450	30300	29600	30300	29500	11164
708	20240216	093600	28438017100	29600	29850	29900	29550	22398
709	20240216	093500	27773106200	29850	30250	30250	29750	26535
710	20240216	093400	26978452750	30250	30350	30450	30150	16650
711	20240216	093300	26474432800	30300	30800	30800	30250	19919
712	20240216	093200	25866223750	30800	30850	30900	30700	10613
713	20240216	093100	25539148400	30900	31250	31250	30700	30593
714	20240216	093000	24592594250	31200	31150	31450	31050	28401
715	20240216	092900	23705034950	31150	31200	31400	30950	17534
716	20240216	092800	23160286250	31300	30850	31400	30600	30889
717	20240216	092700	22198655500	30800	30950	31050	30450	24924
718	20240216	092600	21431233050	30950	30850	31150	30750	18824
719	20240216	092500	20848377050	30850	30800	31100	30550	34561
720	20240216	092400	19780603150	30750	31000	31450	30650	84620
721	20240216	092300	17147887750	30950	30500	31000	30300	58116
722	20240216	092200	15365846750	30550	30250	30700	30150	39791
723	20240216	092100	14154157500	30250	29900	30300	29900	25288
724	20240216	092000	13390749700	29900	30050	30100	29850	9393
725	20240216	091900	13109465300	30100	29800	30100	29650	13047
726	20240216	091800	12719010900	29850	30150	30150	29650	10171
727	20240216	091700	12414834400	30100	29950	30250	29950	29945
728	20240216	091600	11513150950	29950	29750	30000	29500	16575
729	20240216	091500	11020084750	29750	29350	30000	29250	28816
730	20240216	091400	10164208850	29250	28950	29350	28950	12549
731	20240216	091300	9798194350	28900	28850	28900	28550	8646
732	20240216	091200	9550108150	28850	29050	29050	28800	4127
733	20240216	091100	9430780650	29050	28800	29150	28800	4998
734	20240216	091000	9286047000	28800	29000	29200	28550	11574
735	20240216	090900	8952898450	29000	29050	29050	28400	22873
736	20240216	090800	8294598500	29050	29300	29400	29000	12527
737	20240216	090700	7929221600	29250	29650	29650	29000	20095
738	20240216	090600	7341192050	29650	29900	29900	29350	22095
739	20240216	090500	6686123600	29850	30100	30400	29800	15808
740	20240216	090400	6211146300	30100	29950	30500	29850	18693
741	20240216	090300	5647281250	29950	30700	30750	29800	40619
742	20240216	090200	4416638700	30750	30300	30750	30100	51707
743	20240216	090100	2842652900	30250	29500	30800	29450	49603
744	20240216	090000	1349951000	29600	29200	29650	29000	43100