KissMeData/432430/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212700	2101768080	9750	9750	9750	9750	3343
3	20240215	212600	2101768080	9750	9750	9750	9750	0
4	20240215	212500	2101768080	9750	9750	9750	9750	0
5	20240215	212400	2101768080	9750	9750	9750	9750	0
6	20240215	212300	2101768080	9750	9750	9750	9750	0
7	20240215	212200	2101768080	9750	9750	9750	9750	0
8	20240215	212100	2101768080	9750	9750	9750	9750	0
9	20240215	212000	2101768080	9750	9750	9750	9750	0
10	20240215	211900	2101768080	9750	9750	9750	9750	0
11	20240215	211800	2101768080	9750	9750	9750	9750	0
12	20240215	211700	2101768080	9750	9750	9750	9750	0
13	20240215	211600	2101768080	9750	9750	9750	9750	0
14	20240215	211500	2101768080	9750	9750	9750	9750	0
15	20240215	211400	2101768080	9750	9750	9750	9750	0
16	20240215	211300	2101768080	9750	9750	9750	9750	0
17	20240215	211200	2101768080	9750	9750	9750	9750	0
18	20240215	211100	2101768080	9750	9750	9750	9750	0
19	20240215	211000	2101768080	9750	9750	9750	9750	0
20	20240215	210900	2101768080	9750	9750	9750	9750	0
21	20240215	210800	2101768080	9750	9750	9750	9750	0
22	20240215	210700	2101768080	9750	9750	9750	9750	0
23	20240215	210600	2101768080	9750	9750	9750	9750	0
24	20240215	210500	2101768080	9750	9750	9750	9750	0
25	20240215	210400	2101768080	9750	9750	9750	9750	0
26	20240215	210300	2101768080	9750	9750	9750	9750	0
27	20240215	210200	2101768080	9750	9750	9750	9750	0
28	20240215	210100	2101768080	9750	9750	9750	9750	0
29	20240215	210000	2101768080	9750	9750	9750	9750	0
30	20240215	205900	2101768080	9750	9750	9750	9750	0
31	20240215	205800	2101768080	9750	9750	9750	9750	0
32	20240215	205700	2101768080	9750	9750	9750	9750	3343
33	20240215	205600	2101768080	9750	9750	9750	9750	0
34	20240215	205500	2101768080	9750	9750	9750	9750	0
35	20240215	205400	2101768080	9750	9750	9750	9750	0
36	20240215	205300	2101768080	9750	9750	9750	9750	0
37	20240215	205200	2101768080	9750	9750	9750	9750	0
38	20240215	205100	2101768080	9750	9750	9750	9750	0
39	20240215	205000	2101768080	9750	9750	9750	9750	0
40	20240215	204900	2101768080	9750	9750	9750	9750	0
41	20240215	204800	2101768080	9750	9750	9750	9750	0
42	20240215	204700	2101768080	9750	9750	9750	9750	0
43	20240215	204600	2101768080	9750	9750	9750	9750	0
44	20240215	204500	2101768080	9750	9750	9750	9750	0
45	20240215	204400	2101768080	9750	9750	9750	9750	0
46	20240215	204300	2101768080	9750	9750	9750	9750	0
47	20240215	204200	2101768080	9750	9750	9750	9750	0
48	20240215	204100	2101768080	9750	9750	9750	9750	0
49	20240215	204000	2101768080	9750	9750	9750	9750	0
50	20240215	203900	2101768080	9750	9750	9750	9750	0
51	20240215	203800	2101768080	9750	9750	9750	9750	0
52	20240215	203700	2101768080	9750	9750	9750	9750	0
53	20240215	203600	2101768080	9750	9750	9750	9750	0
54	20240215	203500	2101768080	9750	9750	9750	9750	0
55	20240215	203400	2101768080	9750	9750	9750	9750	0
56	20240215	203300	2101768080	9750	9750	9750	9750	0
57	20240215	203200	2101768080	9750	9750	9750	9750	0
58	20240215	203100	2101768080	9750	9750	9750	9750	0
59	20240215	203000	2101768080	9750	9750	9750	9750	0
60	20240215	202900	2101768080	9750	9750	9750	9750	0
61	20240215	202800	2101768080	9750	9750	9750	9750	0
62	20240215	202700	2101768080	9750	9750	9750	9750	3343
63	20240215	202600	2101768080	9750	9750	9750	9750	0
64	20240215	202500	2101768080	9750	9750	9750	9750	0
65	20240215	202400	2101768080	9750	9750	9750	9750	0
66	20240215	202300	2101768080	9750	9750	9750	9750	0
67	20240215	202200	2101768080	9750	9750	9750	9750	0
68	20240215	202100	2101768080	9750	9750	9750	9750	0
69	20240215	202000	2101768080	9750	9750	9750	9750	0
70	20240215	201900	2101768080	9750	9750	9750	9750	0
71	20240215	201800	2101768080	9750	9750	9750	9750	0
72	20240215	201700	2101768080	9750	9750	9750	9750	0
73	20240215	201600	2101768080	9750	9750	9750	9750	0
74	20240215	201500	2101768080	9750	9750	9750	9750	0
75	20240215	201400	2101768080	9750	9750	9750	9750	0
76	20240215	201300	2101768080	9750	9750	9750	9750	0
77	20240215	201200	2101768080	9750	9750	9750	9750	0
78	20240215	201100	2101768080	9750	9750	9750	9750	0
79	20240215	201000	2101768080	9750	9750	9750	9750	0
80	20240215	200900	2101768080	9750	9750	9750	9750	0
81	20240215	200800	2101768080	9750	9750	9750	9750	0
82	20240215	200700	2101768080	9750	9750	9750	9750	0
83	20240215	200600	2101768080	9750	9750	9750	9750	0
84	20240215	200500	2101768080	9750	9750	9750	9750	0
85	20240215	200400	2101768080	9750	9750	9750	9750	0
86	20240215	200300	2101768080	9750	9750	9750	9750	0
87	20240215	200200	2101768080	9750	9750	9750	9750	0
88	20240215	200100	2101768080	9750	9750	9750	9750	0
89	20240215	200000	2101768080	9750	9750	9750	9750	0
90	20240215	195900	2101768080	9750	9750	9750	9750	0
91	20240215	195800	2101768080	9750	9750	9750	9750	0
92	20240215	195700	2101768080	9750	9750	9750	9750	3343
93	20240215	195600	2101768080	9750	9750	9750	9750	0
94	20240215	195500	2101768080	9750	9750	9750	9750	0
95	20240215	195400	2101768080	9750	9750	9750	9750	0
96	20240215	195300	2101768080	9750	9750	9750	9750	0
97	20240215	195200	2101768080	9750	9750	9750	9750	0
98	20240215	195100	2101768080	9750	9750	9750	9750	0
99	20240215	195000	2101768080	9750	9750	9750	9750	0
100	20240215	194900	2101768080	9750	9750	9750	9750	0
101	20240215	194800	2101768080	9750	9750	9750	9750	0
102	20240215	194700	2101768080	9750	9750	9750	9750	0
103	20240215	194600	2101768080	9750	9750	9750	9750	0
104	20240215	194500	2101768080	9750	9750	9750	9750	0
105	20240215	194400	2101768080	9750	9750	9750	9750	0
106	20240215	194300	2101768080	9750	9750	9750	9750	0
107	20240215	194200	2101768080	9750	9750	9750	9750	0
108	20240215	194100	2101768080	9750	9750	9750	9750	0
109	20240215	194000	2101768080	9750	9750	9750	9750	0
110	20240215	193900	2101768080	9750	9750	9750	9750	0
111	20240215	193800	2101768080	9750	9750	9750	9750	0
112	20240215	193700	2101768080	9750	9750	9750	9750	0
113	20240215	193600	2101768080	9750	9750	9750	9750	0
114	20240215	193500	2101768080	9750	9750	9750	9750	0
115	20240215	193400	2101768080	9750	9750	9750	9750	0
116	20240215	193300	2101768080	9750	9750	9750	9750	0
117	20240215	193200	2101768080	9750	9750	9750	9750	0
118	20240215	193100	2101768080	9750	9750	9750	9750	0
119	20240215	193000	2101768080	9750	9750	9750	9750	0
120	20240215	192900	2101768080	9750	9750	9750	9750	0
121	20240215	192800	2101768080	9750	9750	9750	9750	0
122	20240215	192700	2101768080	9750	9750	9750	9750	3343
123	20240215	192600	2101768080	9750	9750	9750	9750	0
124	20240215	192500	2101768080	9750	9750	9750	9750	0
125	20240215	192400	2101768080	9750	9750	9750	9750	0
126	20240215	192300	2101768080	9750	9750	9750	9750	0
127	20240215	192200	2101768080	9750	9750	9750	9750	0
128	20240215	192100	2101768080	9750	9750	9750	9750	0
129	20240215	192000	2101768080	9750	9750	9750	9750	0
130	20240215	191900	2101768080	9750	9750	9750	9750	0
131	20240215	191800	2101768080	9750	9750	9750	9750	0
132	20240215	191700	2101768080	9750	9750	9750	9750	0
133	20240215	191600	2101768080	9750	9750	9750	9750	0
134	20240215	191500	2101768080	9750	9750	9750	9750	0
135	20240215	191400	2101768080	9750	9750	9750	9750	0
136	20240215	191300	2101768080	9750	9750	9750	9750	0
137	20240215	191200	2101768080	9750	9750	9750	9750	0
138	20240215	191100	2101768080	9750	9750	9750	9750	0
139	20240215	191000	2101768080	9750	9750	9750	9750	0
140	20240215	190900	2101768080	9750	9750	9750	9750	0
141	20240215	190800	2101768080	9750	9750	9750	9750	0
142	20240215	190700	2101768080	9750	9750	9750	9750	0
143	20240215	190600	2101768080	9750	9750	9750	9750	0
144	20240215	190500	2101768080	9750	9750	9750	9750	0
145	20240215	190400	2101768080	9750	9750	9750	9750	0
146	20240215	190300	2101768080	9750	9750	9750	9750	0
147	20240215	190200	2101768080	9750	9750	9750	9750	0
148	20240215	190100	2101768080	9750	9750	9750	9750	0
149	20240215	190000	2101768080	9750	9750	9750	9750	0
150	20240215	185900	2101768080	9750	9750	9750	9750	0
151	20240215	185800	2101768080	9750	9750	9750	9750	0
152	20240215	185700	2101768080	9750	9750	9750	9750	3343
153	20240215	185600	2101768080	9750	9750	9750	9750	0
154	20240215	185500	2101768080	9750	9750	9750	9750	0
155	20240215	185400	2101768080	9750	9750	9750	9750	0
156	20240215	185300	2101768080	9750	9750	9750	9750	0
157	20240215	185200	2101768080	9750	9750	9750	9750	0
158	20240215	185100	2101768080	9750	9750	9750	9750	0
159	20240215	185000	2101768080	9750	9750	9750	9750	0
160	20240215	184900	2101768080	9750	9750	9750	9750	0
161	20240215	184800	2101768080	9750	9750	9750	9750	0
162	20240215	184700	2101768080	9750	9750	9750	9750	0
163	20240215	184600	2101768080	9750	9750	9750	9750	0
164	20240215	184500	2101768080	9750	9750	9750	9750	0
165	20240215	184400	2101768080	9750	9750	9750	9750	0
166	20240215	184300	2101768080	9750	9750	9750	9750	0
167	20240215	184200	2101768080	9750	9750	9750	9750	0
168	20240215	184100	2101768080	9750	9750	9750	9750	0
169	20240215	184000	2101768080	9750	9750	9750	9750	0
170	20240215	183900	2101768080	9750	9750	9750	9750	0
171	20240215	183800	2101768080	9750	9750	9750	9750	0
172	20240215	183700	2101768080	9750	9750	9750	9750	0
173	20240215	183600	2101768080	9750	9750	9750	9750	0
174	20240215	183500	2101768080	9750	9750	9750	9750	0
175	20240215	183400	2101768080	9750	9750	9750	9750	0
176	20240215	183300	2101768080	9750	9750	9750	9750	0
177	20240215	183200	2101768080	9750	9750	9750	9750	0
178	20240215	183100	2101768080	9750	9750	9750	9750	0
179	20240215	183000	2101768080	9750	9750	9750	9750	0
180	20240215	182900	2101768080	9750	9750	9750	9750	0
181	20240215	182800	2101768080	9750	9750	9750	9750	0
182	20240215	182700	2101768080	9750	9750	9750	9750	3343
183	20240215	182600	2101768080	9750	9750	9750	9750	0
184	20240215	182500	2101768080	9750	9750	9750	9750	0
185	20240215	182400	2101768080	9750	9750	9750	9750	0
186	20240215	182300	2101768080	9750	9750	9750	9750	0
187	20240215	182200	2101768080	9750	9750	9750	9750	0
188	20240215	182100	2101768080	9750	9750	9750	9750	0
189	20240215	182000	2101768080	9750	9750	9750	9750	0
190	20240215	181900	2101768080	9750	9750	9750	9750	0
191	20240215	181800	2101768080	9750	9750	9750	9750	0
192	20240215	181700	2101768080	9750	9750	9750	9750	0
193	20240215	181600	2101768080	9750	9750	9750	9750	0
194	20240215	181500	2101768080	9750	9750	9750	9750	0
195	20240215	181400	2101768080	9750	9750	9750	9750	0
196	20240215	181300	2101768080	9750	9750	9750	9750	0
197	20240215	181200	2101768080	9750	9750	9750	9750	0
198	20240215	181100	2101768080	9750	9750	9750	9750	0
199	20240215	181000	2101768080	9750	9750	9750	9750	0
200	20240215	180900	2101768080	9750	9750	9750	9750	0
201	20240215	180800	2101768080	9750	9750	9750	9750	0
202	20240215	180700	2101768080	9750	9750	9750	9750	0
203	20240215	180600	2101768080	9750	9750	9750	9750	0
204	20240215	180500	2101768080	9750	9750	9750	9750	0
205	20240215	180400	2101768080	9750	9750	9750	9750	0
206	20240215	180300	2101768080	9750	9750	9750	9750	0
207	20240215	180200	2101768080	9750	9750	9750	9750	0
208	20240215	180100	2101768080	9750	9750	9750	9750	0
209	20240215	180000	2101768080	9750	9750	9750	9750	0
210	20240215	175900	2101768080	9750	9750	9750	9750	0
211	20240215	175800	2101768080	9750	9750	9750	9750	0
212	20240215	175700	2101768080	9750	9750	9750	9750	3343
213	20240215	175600	2101768080	9750	9750	9750	9750	0
214	20240215	175500	2101768080	9750	9750	9750	9750	0
215	20240215	175400	2101768080	9750	9750	9750	9750	0
216	20240215	175300	2101768080	9750	9750	9750	9750	0
217	20240215	175200	2101768080	9750	9750	9750	9750	0
218	20240215	175100	2101768080	9750	9750	9750	9750	0
219	20240215	175000	2101768080	9750	9750	9750	9750	0
220	20240215	174900	2101768080	9750	9750	9750	9750	0
221	20240215	174800	2101768080	9750	9750	9750	9750	0
222	20240215	174700	2101768080	9750	9750	9750	9750	0
223	20240215	174600	2101768080	9750	9750	9750	9750	0
224	20240215	174500	2101768080	9750	9750	9750	9750	0
225	20240215	174400	2101768080	9750	9750	9750	9750	0
226	20240215	174300	2101768080	9750	9750	9750	9750	0
227	20240215	174200	2101768080	9750	9750	9750	9750	0
228	20240215	174100	2101768080	9750	9750	9750	9750	0
229	20240215	174000	2101768080	9750	9750	9750	9750	0
230	20240215	173900	2101768080	9750	9750	9750	9750	0
231	20240215	173800	2101768080	9750	9750	9750	9750	0
232	20240215	173700	2101768080	9750	9750	9750	9750	0
233	20240215	173600	2101768080	9750	9750	9750	9750	0
234	20240215	173500	2101768080	9750	9750	9750	9750	0
235	20240215	173400	2101768080	9750	9750	9750	9750	0
236	20240215	173300	2101768080	9750	9750	9750	9750	0
237	20240215	173200	2101768080	9750	9750	9750	9750	0
238	20240215	173100	2101768080	9750	9750	9750	9750	0
239	20240215	173000	2101768080	9750	9750	9750	9750	0
240	20240215	172900	2101768080	9750	9750	9750	9750	0
241	20240215	172800	2101768080	9750	9750	9750	9750	0
242	20240215	172700	2101768080	9750	9750	9750	9750	3343
243	20240215	172600	2101768080	9750	9750	9750	9750	0
244	20240215	172500	2101768080	9750	9750	9750	9750	0
245	20240215	172400	2101768080	9750	9750	9750	9750	0
246	20240215	172300	2101768080	9750	9750	9750	9750	0
247	20240215	172200	2101768080	9750	9750	9750	9750	0
248	20240215	172100	2101768080	9750	9750	9750	9750	0
249	20240215	172000	2101768080	9750	9750	9750	9750	0
250	20240215	171900	2101768080	9750	9750	9750	9750	0
251	20240215	171800	2101768080	9750	9750	9750	9750	0
252	20240215	171700	2101768080	9750	9750	9750	9750	0
253	20240215	171600	2101768080	9750	9750	9750	9750	0
254	20240215	171500	2101768080	9750	9750	9750	9750	0
255	20240215	171400	2101768080	9750	9750	9750	9750	0
256	20240215	171300	2101768080	9750	9750	9750	9750	0
257	20240215	171200	2101768080	9750	9750	9750	9750	0
258	20240215	171100	2101768080	9750	9750	9750	9750	0
259	20240215	171000	2101768080	9750	9750	9750	9750	0
260	20240215	170900	2101768080	9750	9750	9750	9750	0
261	20240215	170800	2101768080	9750	9750	9750	9750	0
262	20240215	170700	2101768080	9750	9750	9750	9750	0
263	20240215	170600	2101768080	9750	9750	9750	9750	0
264	20240215	170500	2101768080	9750	9750	9750	9750	0
265	20240215	170400	2101768080	9750	9750	9750	9750	0
266	20240215	170300	2101768080	9750	9750	9750	9750	0
267	20240215	170200	2101768080	9750	9750	9750	9750	0
268	20240215	170100	2101768080	9750	9750	9750	9750	0
269	20240215	170000	2101768080	9750	9750	9750	9750	0
270	20240215	165900	2101768080	9750	9750	9750	9750	0
271	20240215	165800	2101768080	9750	9750	9750	9750	0
272	20240215	165700	2101768080	9750	9750	9750	9750	3343
273	20240215	165600	2101768080	9750	9750	9750	9750	0
274	20240215	165500	2101768080	9750	9750	9750	9750	0
275	20240215	165400	2101768080	9750	9750	9750	9750	0
276	20240215	165300	2101768080	9750	9750	9750	9750	0
277	20240215	165200	2101768080	9750	9750	9750	9750	0
278	20240215	165100	2101768080	9750	9750	9750	9750	0
279	20240215	165000	2101768080	9750	9750	9750	9750	0
280	20240215	164900	2101768080	9750	9750	9750	9750	0
281	20240215	164800	2101768080	9750	9750	9750	9750	0
282	20240215	164700	2101768080	9750	9750	9750	9750	0
283	20240215	164600	2101768080	9750	9750	9750	9750	0
284	20240215	164500	2101768080	9750	9750	9750	9750	0
285	20240215	164400	2101768080	9750	9750	9750	9750	0
286	20240215	164300	2101768080	9750	9750	9750	9750	0
287	20240215	164200	2101768080	9750	9750	9750	9750	0
288	20240215	164100	2101768080	9750	9750	9750	9750	0
289	20240215	164000	2101768080	9750	9750	9750	9750	0
290	20240215	163900	2101768080	9750	9750	9750	9750	0
291	20240215	163800	2101768080	9750	9750	9750	9750	0
292	20240215	163700	2101768080	9750	9750	9750	9750	0
293	20240215	163600	2101768080	9750	9750	9750	9750	0
294	20240215	163500	2101768080	9750	9750	9750	9750	0
295	20240215	163400	2101768080	9750	9750	9750	9750	0
296	20240215	163300	2101768080	9750	9750	9750	9750	0
297	20240215	163200	2101768080	9750	9750	9750	9750	0
298	20240215	163100	2101768080	9750	9750	9750	9750	0
299	20240215	163000	2101768080	9750	9750	9750	9750	0
300	20240215	162900	2101768080	9750	9750	9750	9750	0
301	20240215	162800	2101768080	9750	9750	9750	9750	0
302	20240215	162700	2101768080	9750	9750	9750	9750	3343
303	20240215	162600	2101768080	9750	9750	9750	9750	0
304	20240215	162500	2101768080	9750	9750	9750	9750	0
305	20240215	162400	2101768080	9750	9750	9750	9750	0
306	20240215	162300	2101768080	9750	9750	9750	9750	0
307	20240215	162200	2101768080	9750	9750	9750	9750	0
308	20240215	162100	2101768080	9750	9750	9750	9750	0
309	20240215	162000	2101768080	9750	9750	9750	9750	0
310	20240215	161900	2101768080	9750	9750	9750	9750	0
311	20240215	161800	2101768080	9750	9750	9750	9750	0
312	20240215	161700	2101768080	9750	9750	9750	9750	0
313	20240215	161600	2101768080	9750	9750	9750	9750	0
314	20240215	161500	2101768080	9750	9750	9750	9750	0
315	20240215	161400	2101768080	9750	9750	9750	9750	0
316	20240215	161300	2101768080	9750	9750	9750	9750	0
317	20240215	161200	2101768080	9750	9750	9750	9750	0
318	20240215	161100	2101768080	9750	9750	9750	9750	0
319	20240215	161000	2101768080	9750	9750	9750	9750	0
320	20240215	160900	2101768080	9750	9750	9750	9750	0
321	20240215	160800	2101768080	9750	9750	9750	9750	0
322	20240215	160700	2101768080	9750	9750	9750	9750	0
323	20240215	160600	2101768080	9750	9750	9750	9750	0
324	20240215	160500	2101768080	9750	9750	9750	9750	0
325	20240215	160400	2101768080	9750	9750	9750	9750	0
326	20240215	160300	2101768080	9750	9750	9750	9750	0
327	20240215	160200	2101768080	9750	9750	9750	9750	0
328	20240215	160100	2101768080	9750	9750	9750	9750	0
329	20240215	160000	2101768080	9750	9750	9750	9750	0
330	20240215	155900	2101768080	9750	9750	9750	9750	0
331	20240215	155800	2101768080	9750	9750	9750	9750	0
332	20240215	155700	2101768080	9750	9750	9750	9750	3343
333	20240215	155600	2101768080	9750	9750	9750	9750	0
334	20240215	155500	2101768080	9750	9750	9750	9750	0
335	20240215	155400	2101768080	9750	9750	9750	9750	0
336	20240215	155300	2101768080	9750	9750	9750	9750	0
337	20240215	155200	2101768080	9750	9750	9750	9750	0
338	20240215	155100	2101768080	9750	9750	9750	9750	0
339	20240215	155000	2101768080	9750	9750	9750	9750	0
340	20240215	154900	2101768080	9750	9750	9750	9750	0
341	20240215	154800	2101768080	9750	9750	9750	9750	0
342	20240215	154700	2101768080	9750	9750	9750	9750	0
343	20240215	154600	2101768080	9750	9750	9750	9750	0
344	20240215	154500	2101768080	9750	9750	9750	9750	0
345	20240215	154400	2101768080	9750	9750	9750	9750	0
346	20240215	154300	2101768080	9750	9750	9750	9750	0
347	20240215	154200	2101768080	9750	9750	9750	9750	0
348	20240215	154100	2101768080	9750	9750	9750	9750	0
349	20240215	154000	2101768080	9750	9750	9750	9750	0
350	20240215	153900	2101768080	9750	9750	9750	9750	0
351	20240215	153800	2101768080	9750	9750	9750	9750	0
352	20240215	153700	2101768080	9750	9750	9750	9750	0
353	20240215	153600	2101768080	9750	9750	9750	9750	0
354	20240215	153500	2101768080	9750	9750	9750	9750	0
355	20240215	153400	2101768080	9750	9750	9750	9750	0
356	20240215	153300	2101768080	9750	9750	9750	9750	0
357	20240215	153200	2101768080	9750	9750	9750	9750	0
358	20240215	153100	2101768080	9750	9750	9750	9750	0
359	20240215	153000	2101768080	9750	9750	9750	9750	3343
360	20240215	152900	2069173830	9750	9750	9750	9750	0
361	20240215	152800	2069173830	9750	9750	9750	9750	0
362	20240215	152700	2069173830	9750	9750	9750	9750	0
363	20240215	152600	2069173830	9750	9750	9750	9750	0
364	20240215	152500	2069173830	9750	9750	9750	9750	0
365	20240215	152400	2069173830	9750	9750	9750	9750	0
366	20240215	152300	2069173830	9750	9750	9750	9750	0
367	20240215	152200	2069173830	9750	9750	9750	9750	0
368	20240215	152100	2069173830	9750	9750	9750	9750	0
369	20240215	152000	2069173830	9750	9750	9750	9750	0
370	20240215	151900	2069173830	9750	9760	9770	9750	1318
371	20240215	151800	2056310980	9770	9770	9770	9760	2149
372	20240215	151700	2035335950	9770	9760	9770	9760	66
373	20240215	151600	2034691730	9770	9760	9770	9760	23
374	20240215	151500	2034467120	9760	9780	9780	9760	27
375	20240215	151400	2034203370	9780	9760	9780	9760	109
376	20240215	151300	2033138070	9780	9780	9780	9770	821
377	20240215	151200	2025115200	9780	9790	9790	9780	415
378	20240215	151100	2021054860	9790	9810	9810	9790	1201
379	20240215	151000	2009294740	9810	9810	9810	9800	668
380	20240215	150900	2002743660	9810	9820	9820	9810	106
381	20240215	150800	2001703600	9810	9820	9820	9810	61
382	20240215	150700	2001105160	9810	9810	9810	9810	0
383	20240215	150600	2001105160	9810	9810	9810	9810	141
384	20240215	150500	1999721950	9840	9840	9840	9840	0
385	20240215	150400	1999721950	9840	9840	9840	9840	0
386	20240215	150300	1999721950	9840	9840	9840	9840	100
387	20240215	150200	1998737950	9840	9840	9840	9840	2
388	20240215	150100	1998718270	9840	9840	9840	9840	0
389	20240215	150000	1998718270	9840	9800	9840	9780	2473
390	20240215	145900	1974504370	9800	9800	9800	9800	0
391	20240215	145800	1974504370	9800	9800	9800	9800	0
392	20240215	145700	1974504370	9800	9810	9810	9800	293
393	20240215	145600	1971632840	9810	9810	9810	9810	37
394	20240215	145500	1971269870	9810	9810	9810	9810	180
395	20240215	145400	1969504070	9810	9840	9840	9810	11
396	20240215	145300	1969395860	9840	9840	9840	9840	10
397	20240215	145200	1969297460	9850	9830	9850	9800	2338
398	20240215	145100	1946366940	9850	9840	9850	9840	150
399	20240215	145000	1944890440	9860	9850	9860	9850	50
400	20240215	144900	1944397480	9860	9860	9860	9860	0
401	20240215	144800	1944397480	9860	9860	9860	9860	0
402	20240215	144700	1944397480	9860	9830	9860	9830	162
403	20240215	144600	1942802110	9840	9840	9840	9840	55
404	20240215	144500	1942260910	9840	9840	9840	9840	100
405	20240215	144400	1941276910	9810	9840	9840	9810	603
406	20240215	144300	1935350790	9840	9840	9840	9840	0
407	20240215	144200	1935350790	9840	9860	9860	9840	331
408	20240215	144100	1932089660	9850	9850	9850	9850	50
409	20240215	144000	1931597160	9860	9860	9860	9860	0
410	20240215	143900	1931597160	9860	9860	9860	9860	421
411	20240215	143800	1927446100	9860	9850	9860	9850	101
412	20240215	143700	1926451240	9860	9850	9860	9830	53
413	20240215	143600	1925929470	9830	9830	9830	9810	601
414	20240215	143500	1920024050	9850	9790	9860	9790	448
415	20240215	143400	1915628090	9790	9790	9790	9790	300
416	20240215	143300	1912691090	9790	9800	9800	9790	6
417	20240215	143200	1912632300	9800	9790	9800	9790	12
418	20240215	143100	1912514810	9780	9780	9780	9780	93
419	20240215	143000	1911605270	9780	9780	9780	9780	10
420	20240215	142900	1911507470	9790	9780	9790	9780	323
421	20240215	142800	1908346130	9780	9770	9780	9770	111
422	20240215	142700	1907261550	9780	9780	9780	9780	12
423	20240215	142600	1907144190	9780	9780	9780	9780	9
424	20240215	142500	1907056170	9770	9770	9770	9770	109
425	20240215	142400	1905991240	9780	9780	9780	9780	34
426	20240215	142300	1905658720	9780	9780	9780	9770	340
427	20240215	142200	1902336620	9780	9780	9780	9780	54
428	20240215	142100	1901808500	9780	9780	9780	9780	300
429	20240215	142000	1898874500	9790	9790	9790	9780	489
430	20240215	141900	1894087340	9790	9790	9790	9790	0
431	20240215	141800	1894087340	9790	9790	9790	9790	20
432	20240215	141700	1893891540	9790	9790	9790	9790	77
433	20240215	141600	1893137710	9790	9790	9790	9790	7
434	20240215	141500	1893069180	9790	9800	9800	9790	273
435	20240215	141400	1890395790	9800	9850	9850	9800	479
436	20240215	141300	1885700740	9800	9800	9800	9800	0
437	20240215	141200	1885700740	9800	9850	9850	9800	1826
438	20240215	141100	1867719720	9860	9860	9860	9860	100
439	20240215	141000	1866733720	9870	9860	9870	9860	47
440	20240215	140900	1866270290	9860	9860	9860	9860	267
441	20240215	140800	1863637670	9870	9860	9870	9860	73
442	20240215	140700	1862917880	9870	9860	9870	9860	367
443	20240215	140600	1859299250	9860	9860	9860	9860	151
444	20240215	140500	1857810390	9860	9860	9860	9860	0
445	20240215	140400	1857810390	9860	9860	9860	9850	480
446	20240215	140300	1853081080	9850	9850	9850	9850	63
447	20240215	140200	1852460530	9860	9850	9860	9850	72
448	20240215	140100	1851751230	9860	9860	9860	9860	201
449	20240215	140000	1849769370	9860	9860	9870	9860	700
450	20240215	135900	1842866370	9870	9870	9870	9870	4
451	20240215	135800	1842826890	9870	9860	9870	9860	230
452	20240215	135700	1840558890	9850	9850	9850	9850	357
453	20240215	135600	1837042440	9850	9860	9870	9850	2625
454	20240215	135500	1811185930	9870	9860	9870	9850	126
455	20240215	135400	1809943780	9850	9810	9850	9800	2399
456	20240215	135300	1786327690	9810	9810	9810	9810	54
457	20240215	135200	1785797950	9810	9810	9810	9810	57
458	20240215	135100	1785238780	9820	9830	9830	9820	604
459	20240215	135000	1779307480	9830	9830	9830	9830	40
460	20240215	134900	1778914280	9830	9830	9840	9830	210
461	20240215	134800	1776848410	9800	9800	9800	9800	0
462	20240215	134700	1776848410	9800	9800	9800	9800	52
463	20240215	134600	1776338810	9820	9820	9820	9820	7
464	20240215	134500	1776270070	9820	9820	9820	9820	213
465	20240215	134400	1774178410	9820	9820	9820	9800	171
466	20240215	134300	1772501600	9820	9820	9820	9820	0
467	20240215	134200	1772501600	9820	9820	9820	9820	0
468	20240215	134100	1772501600	9820	9800	9820	9800	113
469	20240215	134000	1771392030	9820	9780	9820	9780	43
470	20240215	133900	1770971360	9780	9790	9790	9780	1044
471	20240215	133800	1760760050	9790	9790	9790	9790	10
472	20240215	133700	1760662150	9810	9800	9810	9790	184
473	20240215	133600	1758858980	9800	9790	9800	9790	96
474	20240215	133500	1757918880	9790	9800	9800	9790	32
475	20240215	133400	1757605390	9790	9790	9790	9790	24
476	20240215	133300	1757370430	9790	9810	9810	9790	276
477	20240215	133200	1754665370	9800	9790	9800	9790	55
478	20240215	133100	1754126490	9780	9780	9780	9780	125
479	20240215	133000	1752903990	9770	9770	9770	9770	0
480	20240215	132900	1752903990	9770	9770	9770	9770	130
481	20240215	132800	1751633890	9750	9750	9750	9750	0
482	20240215	132700	1751633890	9750	9750	9750	9730	1842
483	20240215	132600	1733681340	9750	9750	9770	9750	35
484	20240215	132500	1733339700	9750	9750	9750	9750	107
485	20240215	132400	1732296450	9750	9800	9800	9750	11
486	20240215	132300	1732189150	9740	9750	9750	9730	977
487	20240215	132200	1722678190	9740	9750	9750	9740	492
488	20240215	132100	1717882190	9750	9820	9820	9750	8801
489	20240215	132000	1631851050	9820	9820	9820	9820	1
490	20240215	131900	1631841230	9830	9830	9830	9830	0
491	20240215	131800	1631841230	9830	9830	9830	9830	1
492	20240215	131700	1631831400	9820	9820	9820	9820	60
493	20240215	131600	1631242200	9820	9830	9830	9820	104
494	20240215	131500	1630220910	9810	9810	9810	9810	13
495	20240215	131400	1630093380	9810	9810	9810	9810	13
496	20240215	131300	1629965850	9810	9820	9820	9810	360
497	20240215	131200	1626431680	9820	9820	9820	9820	12
498	20240215	131100	1626313840	9820	9820	9820	9820	11
499	20240215	131000	1626205820	9820	9830	9830	9820	311
500	20240215	130900	1623148740	9830	9830	9830	9830	1
501	20240215	130800	1623138910	9840	9840	9840	9840	80
502	20240215	130700	1622351710	9830	9830	9830	9830	41
503	20240215	130600	1621948680	9830	9830	9830	9830	8
504	20240215	130500	1621870040	9830	9830	9830	9830	5
505	20240215	130400	1621820890	9820	9820	9820	9820	0
506	20240215	130300	1621820890	9820	9820	9820	9820	0
507	20240215	130200	1621820890	9820	9820	9820	9820	1
508	20240215	130100	1621811070	9810	9810	9810	9810	0
509	20240215	130000	1621811070	9810	9810	9810	9810	0
510	20240215	125900	1621811070	9810	9810	9810	9810	15
511	20240215	125800	1621663920	9810	9820	9820	9810	1000
512	20240215	125700	1611848430	9820	9830	9830	9810	124
513	20240215	125600	1610630300	9830	9830	9830	9830	0
514	20240215	125500	1610630300	9830	9840	9840	9830	27
515	20240215	125400	1610364630	9840	9840	9840	9840	31
516	20240215	125300	1610059590	9840	9840	9840	9840	10
517	20240215	125200	1609961190	9840	9840	9840	9840	150
518	20240215	125100	1608485190	9840	9840	9840	9840	71
519	20240215	125000	1607786550	9850	9850	9850	9850	5
520	20240215	124900	1607737300	9850	9850	9850	9850	220
521	20240215	124800	1605570300	9850	9850	9850	9850	100
522	20240215	124700	1604585300	9850	9850	9850	9850	1
523	20240215	124600	1604575450	9800	9840	9840	9800	2002
524	20240215	124500	1584929100	9850	9840	9850	9840	484
525	20240215	124400	1580166400	9840	9840	9840	9840	206
526	20240215	124300	1578139360	9840	9840	9840	9840	31
527	20240215	124200	1577834320	9840	9850	9850	9840	12
528	20240215	124100	1577716230	9840	9840	9840	9840	99
529	20240215	124000	1576742070	9860	9860	9860	9860	442
530	20240215	123900	1572383950	9880	9880	9880	9880	0
531	20240215	123800	1572383950	9880	9880	9880	9870	2059
532	20240215	123700	1552046080	9880	9880	9880	9880	253
533	20240215	123600	1549546440	9880	9880	9880	9880	100
534	20240215	123500	1548558440	9880	9890	9900	9880	1050
535	20240215	123400	1538183540	9890	9900	9900	9880	1604
536	20240215	123300	1522315750	9890	9860	9890	9860	1500
537	20240215	123200	1507484990	9860	9830	9860	9830	2
538	20240215	123100	1507465300	9820	9820	9820	9820	71
539	20240215	123000	1506768080	9820	9820	9820	9820	6
540	20240215	122900	1506709160	9820	9820	9820	9820	5
541	20240215	122800	1506660060	9820	9820	9820	9820	51
542	20240215	122700	1506159240	9820	9820	9820	9820	249
543	20240215	122600	1503714060	9820	9820	9820	9820	0
544	20240215	122500	1503714060	9820	9820	9830	9820	111
545	20240215	122400	1502624020	9820	9820	9820	9820	111
546	20240215	122300	1501534000	9820	9840	9840	9820	956
547	20240215	122200	1492137940	9840	9840	9840	9840	51
548	20240215	122100	1491636100	9840	9840	9850	9840	202
549	20240215	122000	1489647410	9840	9840	9840	9840	3
550	20240215	121900	1489617890	9840	9840	9840	9840	50
551	20240215	121800	1489125890	9840	9830	9840	9830	38
552	20240215	121700	1488752310	9830	9850	9850	9830	927
553	20240215	121600	1479624600	9860	9860	9860	9860	1
554	20240215	121500	1479614740	9850	9840	9850	9840	2
555	20240215	121400	1479595050	9830	9830	9830	9830	0
556	20240215	121300	1479595050	9830	9830	9830	9830	178
557	20240215	121200	1477845310	9850	9850	9850	9850	334
558	20240215	121100	1474555410	9850	9850	9850	9850	237
559	20240215	121000	1472220960	9850	9850	9870	9850	86
560	20240215	120900	1471373830	9850	9850	9850	9850	58
561	20240215	120800	1470802530	9850	9850	9850	9850	15
562	20240215	120700	1470654780	9860	9870	9880	9860	423
563	20240215	120600	1466475920	9880	9880	9880	9880	0
564	20240215	120500	1466475920	9880	9880	9880	9880	0
565	20240215	120400	1466475920	9880	9880	9880	9880	1
566	20240215	120300	1466466040	9850	9850	9850	9850	0
567	20240215	120200	1466466040	9850	9860	9880	9850	28
568	20240215	120100	1466190030	9850	9840	9850	9840	863
569	20240215	120000	1457696920	9820	9820	9820	9820	0
570	20240215	115900	1457696920	9820	9840	9840	9820	200
571	20240215	115800	1455730050	9830	9830	9830	9830	489
572	20240215	115700	1450923180	9830	9830	9830	9830	466
573	20240215	115600	1446342400	9830	9830	9830	9830	834
574	20240215	115500	1438144180	9840	9830	9840	9830	785
575	20240215	115400	1430426350	9840	9840	9840	9840	56
576	20240215	115300	1429875310	9840	9840	9840	9840	44
577	20240215	115200	1429442350	9840	9840	9840	9840	860
578	20240215	115100	1420979950	9840	9840	9840	9840	443
579	20240215	115000	1416620830	9840	9840	9840	9840	10
580	20240215	114900	1416522430	9840	9840	9840	9840	752
581	20240215	114800	1409122750	9840	9860	9860	9840	938
582	20240215	114700	1399883080	9860	9870	9870	9860	103
583	20240215	114600	1398866500	9870	9870	9870	9870	3
584	20240215	114500	1398836890	9880	9880	9880	9880	1
585	20240215	114400	1398827010	9860	9860	9860	9860	16
586	20240215	114300	1398669250	9850	9850	9850	9850	8
587	20240215	114200	1398590450	9850	9860	9860	9850	215
588	20240215	114100	1396472420	9860	9860	9860	9860	18
589	20240215	114000	1396294940	9860	9860	9860	9860	208
590	20240215	113900	1394244060	9890	9880	9890	9880	2
591	20240215	113800	1394224290	9890	9880	9890	9880	15
592	20240215	113700	1394075970	9880	9880	9880	9880	21
593	20240215	113600	1393868490	9860	9860	9860	9860	2
594	20240215	113500	1393848770	9860	9860	9860	9860	4
595	20240215	113400	1393809330	9860	9860	9860	9860	13
596	20240215	113300	1393681150	9860	9860	9860	9860	81
597	20240215	113200	1392882490	9860	9870	9870	9860	132
598	20240215	113100	1391579670	9920	9880	9920	9880	34
599	20240215	113000	1391243620	9880	9880	9900	9880	51
600	20240215	112900	1390739340	9900	9900	9900	9900	2
601	20240215	112800	1390719540	9920	9900	9920	9900	193
602	20240215	112700	1388806900	9900	9900	9900	9900	10
603	20240215	112600	1388707900	9900	9900	9900	9900	26
604	20240215	112500	1388450500	9860	9860	9860	9860	6
605	20240215	112400	1388391340	9930	9860	9930	9860	510
606	20240215	112300	1383343260	9860	9850	9860	9850	1001
607	20240215	112200	1373482730	9850	9870	9880	9850	624
608	20240215	112100	1367324400	9880	9890	9890	9880	410
609	20240215	112000	1363271880	9890	9880	9890	9880	861
610	20240215	111900	1354760730	9880	9870	9880	9870	1713
611	20240215	111800	1337837290	9880	9880	9880	9880	700
612	20240215	111700	1330921290	9880	9850	9880	9850	919
613	20240215	111600	1321848540	9850	9840	9850	9840	782
614	20240215	111500	1314151850	9810	9810	9810	9810	200
615	20240215	111400	1312189850	9810	9810	9810	9810	47
616	20240215	111300	1311728780	9810	9810	9810	9810	125
617	20240215	111200	1310502530	9810	9810	9810	9800	44
618	20240215	111100	1310071180	9810	9810	9810	9810	55
619	20240215	111000	1309531630	9810	9810	9810	9810	19
620	20240215	110900	1309345240	9800	9800	9800	9800	0
621	20240215	110800	1309345240	9800	9810	9810	9800	974
622	20240215	110700	1299797940	9810	9810	9810	9810	486
623	20240215	110600	1295030280	9810	9810	9810	9810	314
624	20240215	110500	1291949940	9810	9810	9810	9810	118
625	20240215	110400	1290792360	9810	9810	9810	9810	14
626	20240215	110300	1290655020	9810	9820	9820	9810	30
627	20240215	110200	1290360710	9810	9810	9810	9810	0
628	20240215	110100	1290360710	9810	9820	9820	9810	22
629	20240215	110000	1290144880	9840	9840	9840	9840	24
630	20240215	105900	1289908720	9840	9840	9840	9840	305
631	20240215	105800	1286907520	9840	9840	9840	9840	0
632	20240215	105700	1286907520	9840	9840	9840	9840	0
633	20240215	105600	1286907520	9840	9810	9840	9810	126
634	20240215	105500	1285669130	9810	9800	9810	9800	20
635	20240215	105400	1285473030	9800	9800	9800	9800	474
636	20240215	105300	1280827830	9800	9800	9800	9800	31
637	20240215	105200	1280524030	9800	9800	9800	9800	0
638	20240215	105100	1280524030	9800	9800	9800	9800	212
639	20240215	105000	1278446430	9800	9810	9810	9800	66
640	20240215	104900	1277799000	9810	9810	9810	9810	20
641	20240215	104800	1277602800	9810	9810	9810	9810	27
642	20240215	104700	1277337930	9810	9800	9810	9800	72
643	20240215	104600	1276631730	9800	9800	9800	9800	729
644	20240215	104500	1269487530	9800	9800	9800	9800	1199
645	20240215	104400	1257737330	9810	9810	9820	9800	569
646	20240215	104300	1252159760	9800	9790	9800	9790	94
647	20240215	104200	1251238760	9770	9780	9780	9770	47
648	20240215	104100	1250779550	9800	9790	9810	9790	477
649	20240215	104000	1246105270	9790	9780	9790	9770	86
650	20240215	103900	1245264580	9780	9780	9780	9780	40
651	20240215	103800	1244873380	9780	9780	9780	9780	42
652	20240215	103700	1244462620	9800	9780	9800	9780	1065
653	20240215	103600	1234037620	9780	9780	9780	9780	68
654	20240215	103500	1233372580	9780	9780	9780	9780	208
655	20240215	103400	1231338340	9780	9780	9780	9780	10
656	20240215	103300	1231240540	9780	9780	9780	9780	10
657	20240215	103200	1231142740	9790	9800	9800	9790	224
658	20240215	103100	1228949730	9790	9790	9790	9790	1
659	20240215	103000	1228939940	9790	9790	9790	9790	1
660	20240215	102900	1228930150	9790	9790	9790	9790	9
661	20240215	102800	1228842040	9790	9790	9790	9790	180
662	20240215	102700	1227079840	9780	9790	9790	9780	9
663	20240215	102600	1226991780	9790	9790	9790	9780	73
664	20240215	102500	1226277130	9790	9790	9790	9790	30
665	20240215	102400	1225983430	9790	9790	9790	9790	0
666	20240215	102300	1225983430	9790	9790	9790	9790	1
667	20240215	102200	1225973640	9750	9780	9780	9750	211
668	20240215	102100	1223912310	9800	9800	9800	9800	1
669	20240215	102000	1223902510	9800	9800	9800	9800	82
670	20240215	101900	1223098910	9760	9760	9760	9730	2189
671	20240215	101800	1201765940	9760	9760	9760	9760	229
672	20240215	101700	1199530900	9770	9750	9770	9750	138
673	20240215	101600	1198183160	9750	9760	9760	9750	576
674	20240215	101500	1192562160	9760	9760	9760	9760	150
675	20240215	101400	1191098160	9770	9770	9770	9770	194
676	20240215	101300	1189202780	9770	9780	9780	9770	330
677	20240215	101200	1185975580	9780	9790	9790	9780	130
678	20240215	101100	1184704170	9780	9790	9790	9780	48
679	20240215	101000	1184234280	9780	9790	9790	9780	91
680	20240215	100900	1183343740	9790	9810	9810	9790	170
681	20240215	100800	1181677840	9820	9790	9820	9790	51
682	20240215	100700	1181178220	9820	9790	9820	9790	184
683	20240215	100600	1179373780	9810	9790	9810	9790	155
684	20240215	100500	1177856270	9820	9840	9840	9800	607
685	20240215	100400	1171897050	9830	9840	9840	9790	1450
686	20240215	100300	1157692520	9850	9810	9850	9810	9
687	20240215	100200	1157604070	9810	9820	9830	9810	1296
688	20240215	100100	1144876910	9830	9840	9840	9830	77
689	20240215	100000	1144119480	9840	9840	9840	9840	94
690	20240215	095900	1143194520	9840	9860	9860	9840	111
691	20240215	095800	1142100280	9870	9830	9870	9830	1100
692	20240215	095700	1131258240	9810	9810	9810	9810	111
693	20240215	095600	1130169330	9810	9810	9810	9810	15
694	20240215	095500	1130022180	9800	9810	9810	9800	654
695	20240215	095400	1123609410	9800	9810	9810	9800	462
696	20240215	095300	1119080670	9810	9820	9820	9810	234
697	20240215	095200	1116783090	9820	9840	9840	9810	1114
698	20240215	095100	1105837540	9840	9810	9840	9810	627
699	20240215	095000	1099671650	9820	9800	9830	9790	1558
700	20240215	094900	1084389180	9740	9810	9810	9740	413
701	20240215	094800	1080353150	9850	9780	9850	9780	2725
702	20240215	094700	1053576920	9780	9790	9790	9700	9952
703	20240215	094600	956867140	9800	9820	9830	9800	2255
704	20240215	094500	934756440	9820	9840	9840	9810	2583
705	20240215	094400	909394340	9840	9850	9850	9840	720
706	20240215	094300	902304360	9860	9870	9870	9860	219
707	20240215	094200	900142900	9850	9850	9880	9850	1339
708	20240215	094100	886923660	9860	9860	9860	9850	867
709	20240215	094000	878383590	9860	9870	9880	9860	1912
710	20240215	093900	859515120	9870	9870	9870	9860	929
711	20240215	093800	850346190	9870	9850	9870	9850	151
712	20240215	093700	848858170	9830	9840	9860	9830	347
713	20240215	093600	845438010	9840	9860	9860	9840	234
714	20240215	093500	843133080	9850	9870	9870	9850	803
715	20240215	093400	835218610	9870	9820	9870	9820	2928
716	20240215	093300	806418020	9820	9810	9820	9800	442
717	20240215	093200	802086350	9820	9810	9830	9800	1154
718	20240215	093100	790756270	9810	9760	9810	9760	1970
719	20240215	093000	771486340	9740	9770	9780	9730	1755
720	20240215	092900	754362420	9770	9740	9770	9740	176
721	20240215	092800	752643880	9770	9770	9780	9760	1987
722	20240215	092700	733230810	9770	9700	9770	9700	1717
723	20240215	092600	716543080	9700	9710	9710	9680	2044
724	20240215	092500	696730940	9730	9710	9730	9690	574
725	20240215	092400	691158950	9710	9690	9710	9690	337
726	20240215	092300	687893380	9680	9680	9680	9680	789
727	20240215	092200	680255860	9680	9670	9680	9670	1203
728	20240215	092100	668612650	9670	9670	9680	9670	511
729	20240215	092000	663668280	9680	9660	9680	9650	2651
730	20240215	091900	638039870	9660	9690	9690	9660	3729
731	20240215	091800	601960350	9690	9690	9690	9680	918
732	20240215	091700	593068500	9690	9700	9720	9690	5092
733	20240215	091600	543680950	9690	9700	9700	9690	797
734	20240215	091500	535954120	9700	9720	9730	9700	1038
735	20240215	091400	525874430	9720	9710	9720	9710	122
736	20240215	091300	524688600	9710	9730	9740	9700	537
737	20240215	091200	519468190	9740	9740	9740	9740	430
738	20240215	091100	515279990	9720	9700	9720	9700	704
739	20240215	091000	508445140	9700	9670	9710	9650	885
740	20240215	090900	499892780	9650	9700	9720	9650	3826
741	20240215	090800	462841280	9720	9680	9720	9680	1913
742	20240215	090700	444299550	9650	9680	9710	9650	4427
743	20240215	090600	401544450	9680	9740	9740	9670	3269
744	20240215	090500	369849900	9730	9710	9740	9690	3551
745	20240215	090400	335358200	9700	9770	9780	9700	5367
746	20240215	090300	283146860	9780	9800	9800	9760	5624
747	20240215	090200	228108320	9790	9720	9790	9710	901
748	20240215	090100	219323600	9670	9770	9800	9570	12338
749	20240215	090000	99696760	9790	9940	9940	9720	9413