KissMeData/373200/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211600	7441260845	4085	4085	4085	4085	18057
3	20240219	211500	7441260845	4085	4085	4085	4085	0
4	20240219	211400	7441260845	4085	4085	4085	4085	0
5	20240219	211300	7441260845	4085	4085	4085	4085	0
6	20240219	211200	7441260845	4085	4085	4085	4085	0
7	20240219	211100	7441260845	4085	4085	4085	4085	0
8	20240219	211000	7441260845	4085	4085	4085	4085	0
9	20240219	210900	7441260845	4085	4085	4085	4085	0
10	20240219	210800	7441260845	4085	4085	4085	4085	0
11	20240219	210700	7441260845	4085	4085	4085	4085	0
12	20240219	210600	7441260845	4085	4085	4085	4085	0
13	20240219	210500	7441260845	4085	4085	4085	4085	0
14	20240219	210400	7441260845	4085	4085	4085	4085	0
15	20240219	210300	7441260845	4085	4085	4085	4085	0
16	20240219	210200	7441260845	4085	4085	4085	4085	0
17	20240219	210100	7441260845	4085	4085	4085	4085	0
18	20240219	210000	7441260845	4085	4085	4085	4085	0
19	20240219	205900	7441260845	4085	4085	4085	4085	0
20	20240219	205800	7441260845	4085	4085	4085	4085	0
21	20240219	205700	7441260845	4085	4085	4085	4085	0
22	20240219	205600	7441260845	4085	4085	4085	4085	0
23	20240219	205500	7441260845	4085	4085	4085	4085	0
24	20240219	205400	7441260845	4085	4085	4085	4085	0
25	20240219	205300	7441260845	4085	4085	4085	4085	0
26	20240219	205200	7441260845	4085	4085	4085	4085	0
27	20240219	205100	7441260845	4085	4085	4085	4085	0
28	20240219	205000	7441260845	4085	4085	4085	4085	0
29	20240219	204900	7441260845	4085	4085	4085	4085	0
30	20240219	204800	7441260845	4085	4085	4085	4085	0
31	20240219	204700	7441260845	4085	4085	4085	4085	0
32	20240219	204600	7441260845	4085	4085	4085	4085	18057
33	20240219	204500	7441260845	4085	4085	4085	4085	0
34	20240219	204400	7441260845	4085	4085	4085	4085	0
35	20240219	204300	7441260845	4085	4085	4085	4085	0
36	20240219	204200	7441260845	4085	4085	4085	4085	0
37	20240219	204100	7441260845	4085	4085	4085	4085	0
38	20240219	204000	7441260845	4085	4085	4085	4085	0
39	20240219	203900	7441260845	4085	4085	4085	4085	0
40	20240219	203800	7441260845	4085	4085	4085	4085	0
41	20240219	203700	7441260845	4085	4085	4085	4085	0
42	20240219	203600	7441260845	4085	4085	4085	4085	0
43	20240219	203500	7441260845	4085	4085	4085	4085	0
44	20240219	203400	7441260845	4085	4085	4085	4085	0
45	20240219	203300	7441260845	4085	4085	4085	4085	0
46	20240219	203200	7441260845	4085	4085	4085	4085	0
47	20240219	203100	7441260845	4085	4085	4085	4085	0
48	20240219	203000	7441260845	4085	4085	4085	4085	0
49	20240219	202900	7441260845	4085	4085	4085	4085	0
50	20240219	202800	7441260845	4085	4085	4085	4085	0
51	20240219	202700	7441260845	4085	4085	4085	4085	0
52	20240219	202600	7441260845	4085	4085	4085	4085	0
53	20240219	202500	7441260845	4085	4085	4085	4085	0
54	20240219	202400	7441260845	4085	4085	4085	4085	0
55	20240219	202300	7441260845	4085	4085	4085	4085	0
56	20240219	202200	7441260845	4085	4085	4085	4085	0
57	20240219	202100	7441260845	4085	4085	4085	4085	0
58	20240219	202000	7441260845	4085	4085	4085	4085	0
59	20240219	201900	7441260845	4085	4085	4085	4085	0
60	20240219	201800	7441260845	4085	4085	4085	4085	0
61	20240219	201700	7441260845	4085	4085	4085	4085	0
62	20240219	201600	7441260845	4085	4085	4085	4085	18057
63	20240219	201500	7441260845	4085	4085	4085	4085	0
64	20240219	201400	7441260845	4085	4085	4085	4085	0
65	20240219	201300	7441260845	4085	4085	4085	4085	0
66	20240219	201200	7441260845	4085	4085	4085	4085	0
67	20240219	201100	7441260845	4085	4085	4085	4085	0
68	20240219	201000	7441260845	4085	4085	4085	4085	0
69	20240219	200900	7441260845	4085	4085	4085	4085	0
70	20240219	200800	7441260845	4085	4085	4085	4085	0
71	20240219	200700	7441260845	4085	4085	4085	4085	0
72	20240219	200600	7441260845	4085	4085	4085	4085	0
73	20240219	200500	7441260845	4085	4085	4085	4085	0
74	20240219	200400	7441260845	4085	4085	4085	4085	0
75	20240219	200300	7441260845	4085	4085	4085	4085	0
76	20240219	200200	7441260845	4085	4085	4085	4085	0
77	20240219	200100	7441260845	4085	4085	4085	4085	0
78	20240219	200000	7441260845	4085	4085	4085	4085	0
79	20240219	195900	7441260845	4085	4085	4085	4085	0
80	20240219	195800	7441260845	4085	4085	4085	4085	0
81	20240219	195700	7441260845	4085	4085	4085	4085	0
82	20240219	195600	7441260845	4085	4085	4085	4085	0
83	20240219	195500	7441260845	4085	4085	4085	4085	0
84	20240219	195400	7441260845	4085	4085	4085	4085	0
85	20240219	195300	7441260845	4085	4085	4085	4085	0
86	20240219	195200	7441260845	4085	4085	4085	4085	0
87	20240219	195100	7441260845	4085	4085	4085	4085	0
88	20240219	195000	7441260845	4085	4085	4085	4085	0
89	20240219	194900	7441260845	4085	4085	4085	4085	0
90	20240219	194800	7441260845	4085	4085	4085	4085	0
91	20240219	194700	7441260845	4085	4085	4085	4085	0
92	20240219	194600	7441260845	4085	4085	4085	4085	18057
93	20240219	194500	7441260845	4085	4085	4085	4085	0
94	20240219	194400	7441260845	4085	4085	4085	4085	0
95	20240219	194300	7441260845	4085	4085	4085	4085	0
96	20240219	194200	7441260845	4085	4085	4085	4085	0
97	20240219	194100	7441260845	4085	4085	4085	4085	0
98	20240219	194000	7441260845	4085	4085	4085	4085	0
99	20240219	193900	7441260845	4085	4085	4085	4085	0
100	20240219	193800	7441260845	4085	4085	4085	4085	0
101	20240219	193700	7441260845	4085	4085	4085	4085	0
102	20240219	193600	7441260845	4085	4085	4085	4085	0
103	20240219	193500	7441260845	4085	4085	4085	4085	0
104	20240219	193400	7441260845	4085	4085	4085	4085	0
105	20240219	193300	7441260845	4085	4085	4085	4085	0
106	20240219	193200	7441260845	4085	4085	4085	4085	0
107	20240219	193100	7441260845	4085	4085	4085	4085	0
108	20240219	193000	7441260845	4085	4085	4085	4085	0
109	20240219	192900	7441260845	4085	4085	4085	4085	0
110	20240219	192800	7441260845	4085	4085	4085	4085	0
111	20240219	192700	7441260845	4085	4085	4085	4085	0
112	20240219	192600	7441260845	4085	4085	4085	4085	0
113	20240219	192500	7441260845	4085	4085	4085	4085	0
114	20240219	192400	7441260845	4085	4085	4085	4085	0
115	20240219	192300	7441260845	4085	4085	4085	4085	0
116	20240219	192200	7441260845	4085	4085	4085	4085	0
117	20240219	192100	7441260845	4085	4085	4085	4085	0
118	20240219	192000	7441260845	4085	4085	4085	4085	0
119	20240219	191900	7441260845	4085	4085	4085	4085	0
120	20240219	191800	7441260845	4085	4085	4085	4085	0
121	20240219	191700	7441260845	4085	4085	4085	4085	0
122	20240219	191600	7441260845	4085	4085	4085	4085	18057
123	20240219	191500	7441260845	4085	4085	4085	4085	0
124	20240219	191400	7441260845	4085	4085	4085	4085	0
125	20240219	191300	7441260845	4085	4085	4085	4085	0
126	20240219	191200	7441260845	4085	4085	4085	4085	0
127	20240219	191100	7441260845	4085	4085	4085	4085	0
128	20240219	191000	7441260845	4085	4085	4085	4085	0
129	20240219	190900	7441260845	4085	4085	4085	4085	0
130	20240219	190800	7441260845	4085	4085	4085	4085	0
131	20240219	190700	7441260845	4085	4085	4085	4085	0
132	20240219	190600	7441260845	4085	4085	4085	4085	0
133	20240219	190500	7441260845	4085	4085	4085	4085	0
134	20240219	190400	7441260845	4085	4085	4085	4085	0
135	20240219	190300	7441260845	4085	4085	4085	4085	0
136	20240219	190200	7441260845	4085	4085	4085	4085	0
137	20240219	190100	7441260845	4085	4085	4085	4085	0
138	20240219	190000	7441260845	4085	4085	4085	4085	0
139	20240219	185900	7441260845	4085	4085	4085	4085	0
140	20240219	185800	7441260845	4085	4085	4085	4085	0
141	20240219	185700	7441260845	4085	4085	4085	4085	0
142	20240219	185600	7441260845	4085	4085	4085	4085	0
143	20240219	185500	7441260845	4085	4085	4085	4085	0
144	20240219	185400	7441260845	4085	4085	4085	4085	0
145	20240219	185300	7441260845	4085	4085	4085	4085	0
146	20240219	185200	7441260845	4085	4085	4085	4085	0
147	20240219	185100	7441260845	4085	4085	4085	4085	0
148	20240219	185000	7441260845	4085	4085	4085	4085	0
149	20240219	184900	7441260845	4085	4085	4085	4085	0
150	20240219	184800	7441260845	4085	4085	4085	4085	0
151	20240219	184700	7441260845	4085	4085	4085	4085	0
152	20240219	184600	7441260845	4085	4085	4085	4085	18057
153	20240219	184500	7441260845	4085	4085	4085	4085	0
154	20240219	184400	7441260845	4085	4085	4085	4085	0
155	20240219	184300	7441260845	4085	4085	4085	4085	0
156	20240219	184200	7441260845	4085	4085	4085	4085	0
157	20240219	184100	7441260845	4085	4085	4085	4085	0
158	20240219	184000	7441260845	4085	4085	4085	4085	0
159	20240219	183900	7441260845	4085	4085	4085	4085	0
160	20240219	183800	7441260845	4085	4085	4085	4085	0
161	20240219	183700	7441260845	4085	4085	4085	4085	0
162	20240219	183600	7441260845	4085	4085	4085	4085	0
163	20240219	183500	7441260845	4085	4085	4085	4085	0
164	20240219	183400	7441260845	4085	4085	4085	4085	0
165	20240219	183300	7441260845	4085	4085	4085	4085	0
166	20240219	183200	7441260845	4085	4085	4085	4085	0
167	20240219	183100	7441260845	4085	4085	4085	4085	0
168	20240219	183000	7441260845	4085	4085	4085	4085	0
169	20240219	182900	7441260845	4085	4085	4085	4085	0
170	20240219	182800	7441260845	4085	4085	4085	4085	0
171	20240219	182700	7441260845	4085	4085	4085	4085	0
172	20240219	182600	7441260845	4085	4085	4085	4085	0
173	20240219	182500	7441260845	4085	4085	4085	4085	0
174	20240219	182400	7441260845	4085	4085	4085	4085	0
175	20240219	182300	7441260845	4085	4085	4085	4085	0
176	20240219	182200	7441260845	4085	4085	4085	4085	0
177	20240219	182100	7441260845	4085	4085	4085	4085	0
178	20240219	182000	7441260845	4085	4085	4085	4085	0
179	20240219	181900	7441260845	4085	4085	4085	4085	0
180	20240219	181800	7441260845	4085	4085	4085	4085	0
181	20240219	181700	7441260845	4085	4085	4085	4085	0
182	20240219	181600	7441260845	4085	4085	4085	4085	18057
183	20240219	181500	7441260845	4085	4085	4085	4085	0
184	20240219	181400	7441260845	4085	4085	4085	4085	0
185	20240219	181300	7441260845	4085	4085	4085	4085	0
186	20240219	181200	7441260845	4085	4085	4085	4085	0
187	20240219	181100	7441260845	4085	4085	4085	4085	0
188	20240219	181000	7441260845	4085	4085	4085	4085	0
189	20240219	180900	7441260845	4085	4085	4085	4085	0
190	20240219	180800	7441260845	4085	4085	4085	4085	0
191	20240219	180700	7441260845	4085	4085	4085	4085	0
192	20240219	180600	7441260845	4085	4085	4085	4085	0
193	20240219	180500	7441260845	4085	4085	4085	4085	0
194	20240219	180400	7441260845	4085	4085	4085	4085	0
195	20240219	180300	7441260845	4085	4085	4085	4085	0
196	20240219	180200	7441260845	4085	4085	4085	4085	0
197	20240219	180100	7441260845	4085	4085	4085	4085	0
198	20240219	180000	7441260845	4085	4085	4085	4085	0
199	20240219	175900	7441260845	4085	4085	4085	4085	0
200	20240219	175800	7441260845	4085	4085	4085	4085	0
201	20240219	175700	7441260845	4085	4085	4085	4085	0
202	20240219	175600	7441260845	4085	4085	4085	4085	0
203	20240219	175500	7441260845	4085	4085	4085	4085	0
204	20240219	175400	7441260845	4085	4085	4085	4085	0
205	20240219	175300	7441260845	4085	4085	4085	4085	0
206	20240219	175200	7441260845	4085	4085	4085	4085	0
207	20240219	175100	7441260845	4085	4085	4085	4085	0
208	20240219	175000	7441260845	4085	4085	4085	4085	0
209	20240219	174900	7441260845	4085	4085	4085	4085	0
210	20240219	174800	7441260845	4085	4085	4085	4085	0
211	20240219	174700	7441260845	4085	4085	4085	4085	0
212	20240219	174600	7441260845	4085	4085	4085	4085	18057
213	20240219	174500	7441260845	4085	4085	4085	4085	0
214	20240219	174400	7441260845	4085	4085	4085	4085	0
215	20240219	174300	7441260845	4085	4085	4085	4085	0
216	20240219	174200	7441260845	4085	4085	4085	4085	0
217	20240219	174100	7441260845	4085	4085	4085	4085	0
218	20240219	174000	7441260845	4085	4085	4085	4085	0
219	20240219	173900	7441260845	4085	4085	4085	4085	0
220	20240219	173800	7441260845	4085	4085	4085	4085	0
221	20240219	173700	7441260845	4085	4085	4085	4085	0
222	20240219	173600	7441260845	4085	4085	4085	4085	0
223	20240219	173500	7441260845	4085	4085	4085	4085	0
224	20240219	173400	7441260845	4085	4085	4085	4085	0
225	20240219	173300	7441260845	4085	4085	4085	4085	0
226	20240219	173200	7441260845	4085	4085	4085	4085	0
227	20240219	173100	7441260845	4085	4085	4085	4085	0
228	20240219	173000	7441260845	4085	4085	4085	4085	0
229	20240219	172900	7441260845	4085	4085	4085	4085	0
230	20240219	172800	7441260845	4085	4085	4085	4085	0
231	20240219	172700	7441260845	4085	4085	4085	4085	0
232	20240219	172600	7441260845	4085	4085	4085	4085	0
233	20240219	172500	7441260845	4085	4085	4085	4085	0
234	20240219	172400	7441260845	4085	4085	4085	4085	0
235	20240219	172300	7441260845	4085	4085	4085	4085	0
236	20240219	172200	7441260845	4085	4085	4085	4085	0
237	20240219	172100	7441260845	4085	4085	4085	4085	0
238	20240219	172000	7441260845	4085	4085	4085	4085	0
239	20240219	171900	7441260845	4085	4085	4085	4085	0
240	20240219	171800	7441260845	4085	4085	4085	4085	0
241	20240219	171700	7441260845	4085	4085	4085	4085	0
242	20240219	171600	7441260845	4085	4085	4085	4085	18057
243	20240219	171500	7441260845	4085	4085	4085	4085	0
244	20240219	171400	7441260845	4085	4085	4085	4085	0
245	20240219	171300	7441260845	4085	4085	4085	4085	0
246	20240219	171200	7441260845	4085	4085	4085	4085	0
247	20240219	171100	7441260845	4085	4085	4085	4085	0
248	20240219	171000	7441260845	4085	4085	4085	4085	0
249	20240219	170900	7441260845	4085	4085	4085	4085	0
250	20240219	170800	7441260845	4085	4085	4085	4085	0
251	20240219	170700	7441260845	4085	4085	4085	4085	0
252	20240219	170600	7441260845	4085	4085	4085	4085	0
253	20240219	170500	7441260845	4085	4085	4085	4085	0
254	20240219	170400	7441260845	4085	4085	4085	4085	0
255	20240219	170300	7441260845	4085	4085	4085	4085	0
256	20240219	170200	7441260845	4085	4085	4085	4085	0
257	20240219	170100	7441260845	4085	4085	4085	4085	0
258	20240219	170000	7441260845	4085	4085	4085	4085	0
259	20240219	165900	7441260845	4085	4085	4085	4085	0
260	20240219	165800	7441260845	4085	4085	4085	4085	0
261	20240219	165700	7441260845	4085	4085	4085	4085	0
262	20240219	165600	7441260845	4085	4085	4085	4085	0
263	20240219	165500	7441260845	4085	4085	4085	4085	0
264	20240219	165400	7441260845	4085	4085	4085	4085	0
265	20240219	165300	7441260845	4085	4085	4085	4085	0
266	20240219	165200	7441260845	4085	4085	4085	4085	0
267	20240219	165100	7441260845	4085	4085	4085	4085	0
268	20240219	165000	7441260845	4085	4085	4085	4085	0
269	20240219	164900	7441260845	4085	4085	4085	4085	0
270	20240219	164800	7441260845	4085	4085	4085	4085	0
271	20240219	164700	7441260845	4085	4085	4085	4085	0
272	20240219	164600	7441260845	4085	4085	4085	4085	18057
273	20240219	164500	7441260845	4085	4085	4085	4085	0
274	20240219	164400	7441260845	4085	4085	4085	4085	0
275	20240219	164300	7441260845	4085	4085	4085	4085	0
276	20240219	164200	7441260845	4085	4085	4085	4085	0
277	20240219	164100	7441260845	4085	4085	4085	4085	0
278	20240219	164000	7441260845	4085	4085	4085	4085	0
279	20240219	163900	7441260845	4085	4085	4085	4085	0
280	20240219	163800	7441260845	4085	4085	4085	4085	0
281	20240219	163700	7441260845	4085	4085	4085	4085	0
282	20240219	163600	7441260845	4085	4085	4085	4085	0
283	20240219	163500	7441260845	4085	4085	4085	4085	0
284	20240219	163400	7441260845	4085	4085	4085	4085	0
285	20240219	163300	7441260845	4085	4085	4085	4085	0
286	20240219	163200	7441260845	4085	4085	4085	4085	0
287	20240219	163100	7441260845	4085	4085	4085	4085	0
288	20240219	163000	7441260845	4085	4085	4085	4085	0
289	20240219	162900	7441260845	4085	4085	4085	4085	0
290	20240219	162800	7441260845	4085	4085	4085	4085	0
291	20240219	162700	7441260845	4085	4085	4085	4085	0
292	20240219	162600	7441260845	4085	4085	4085	4085	0
293	20240219	162500	7441260845	4085	4085	4085	4085	0
294	20240219	162400	7441260845	4085	4085	4085	4085	0
295	20240219	162300	7441260845	4085	4085	4085	4085	0
296	20240219	162200	7441260845	4085	4085	4085	4085	0
297	20240219	162100	7441260845	4085	4085	4085	4085	0
298	20240219	162000	7441260845	4085	4085	4085	4085	0
299	20240219	161900	7441260845	4085	4085	4085	4085	0
300	20240219	161800	7441260845	4085	4085	4085	4085	0
301	20240219	161700	7441260845	4085	4085	4085	4085	0
302	20240219	161600	7441260845	4085	4085	4085	4085	18057
303	20240219	161500	7441260845	4085	4085	4085	4085	0
304	20240219	161400	7441260845	4085	4085	4085	4085	0
305	20240219	161300	7441260845	4085	4085	4085	4085	0
306	20240219	161200	7441260845	4085	4085	4085	4085	0
307	20240219	161100	7441260845	4085	4085	4085	4085	0
308	20240219	161000	7441260845	4085	4085	4085	4085	0
309	20240219	160900	7441260845	4085	4085	4085	4085	0
310	20240219	160800	7441260845	4085	4085	4085	4085	0
311	20240219	160700	7441260845	4085	4085	4085	4085	0
312	20240219	160600	7441260845	4085	4085	4085	4085	0
313	20240219	160500	7441260845	4085	4085	4085	4085	0
314	20240219	160400	7441260845	4085	4085	4085	4085	0
315	20240219	160300	7441260845	4085	4085	4085	4085	0
316	20240219	160200	7441260845	4085	4085	4085	4085	0
317	20240219	160100	7441260845	4085	4085	4085	4085	0
318	20240219	160000	7441260845	4085	4085	4085	4085	0
319	20240219	155900	7441260845	4085	4085	4085	4085	0
320	20240219	155800	7441260845	4085	4085	4085	4085	0
321	20240219	155700	7441260845	4085	4085	4085	4085	0
322	20240219	155600	7441260845	4085	4085	4085	4085	0
323	20240219	155500	7441260845	4085	4085	4085	4085	0
324	20240219	155400	7441260845	4085	4085	4085	4085	0
325	20240219	155300	7441260845	4085	4085	4085	4085	0
326	20240219	155200	7441260845	4085	4085	4085	4085	0
327	20240219	155100	7441260845	4085	4085	4085	4085	0
328	20240219	155000	7441260845	4085	4085	4085	4085	0
329	20240219	154900	7441260845	4085	4085	4085	4085	0
330	20240219	154800	7441260845	4085	4085	4085	4085	0
331	20240219	154700	7441260845	4085	4085	4085	4085	0
332	20240219	154600	7441260845	4085	4085	4085	4085	18057
333	20240219	154500	7441260845	4085	4085	4085	4085	0
334	20240219	154400	7441260845	4085	4085	4085	4085	0
335	20240219	154300	7441260845	4085	4085	4085	4085	0
336	20240219	154200	7441260845	4085	4085	4085	4085	0
337	20240219	154100	7441260845	4085	4085	4085	4085	0
338	20240219	154000	7441260845	4085	4085	4085	4085	0
339	20240219	153900	7441260845	4085	4085	4085	4085	0
340	20240219	153800	7441260845	4085	4085	4085	4085	0
341	20240219	153700	7441260845	4085	4085	4085	4085	0
342	20240219	153600	7441260845	4085	4085	4085	4085	0
343	20240219	153500	7441260845	4085	4085	4085	4085	0
344	20240219	153400	7441260845	4085	4085	4085	4085	0
345	20240219	153300	7441260845	4085	4085	4085	4085	0
346	20240219	153200	7441260845	4085	4085	4085	4085	0
347	20240219	153100	7441260845	4085	4085	4085	4085	0
348	20240219	153000	7441260845	4085	4085	4085	4085	18057
349	20240219	152900	7367498000	4085	4085	4085	4085	0
350	20240219	152800	7367498000	4085	4085	4085	4085	0
351	20240219	152700	7367498000	4085	4085	4085	4085	0
352	20240219	152600	7367498000	4085	4085	4085	4085	0
353	20240219	152500	7367498000	4085	4085	4085	4085	0
354	20240219	152400	7367498000	4085	4085	4085	4085	0
355	20240219	152300	7367498000	4085	4085	4085	4085	0
356	20240219	152200	7367498000	4085	4085	4085	4085	0
357	20240219	152100	7367498000	4085	4085	4085	4085	0
358	20240219	152000	7367498000	4085	4085	4085	4085	0
359	20240219	151900	7367498000	4085	4080	4085	4075	7753
360	20240219	151800	7335870710	4070	4070	4080	4070	3284
361	20240219	151700	7322492060	4075	4075	4075	4070	2547
362	20240219	151600	7312113090	4075	4070	4075	4060	2318
363	20240219	151500	7302689135	4060	4060	4075	4060	1214
364	20240219	151400	7297750700	4060	4060	4075	4060	2272
365	20240219	151300	7288498500	4070	4075	4075	4055	1819
366	20240219	151200	7281106780	4075	4075	4080	4070	1428
367	20240219	151100	7275281420	4075	4075	4080	4065	6538
368	20240219	151000	7248634490	4070	4060	4070	4060	3388
369	20240219	150900	7234861415	4060	4065	4065	4055	2211
370	20240219	150800	7225892520	4055	4070	4070	4055	5989
371	20240219	150700	7201593640	4060	4070	4070	4060	398
372	20240219	150600	7199976880	4075	4070	4075	4060	2777
373	20240219	150500	7188676425	4070	4075	4075	4070	1201
374	20240219	150400	7183782370	4075	4070	4075	4070	2001
375	20240219	150300	7175632790	4070	4075	4075	4070	1501
376	20240219	150200	7169522660	4070	4070	4070	4065	726
377	20240219	150100	7166569525	4060	4065	4070	4060	1070
378	20240219	150000	7162222480	4065	4060	4070	4060	614
379	20240219	145900	7159728880	4060	4065	4065	4060	2497
380	20240219	145800	7149581485	4065	4060	4065	4055	1683
381	20240219	145700	7142748970	4055	4065	4065	4055	597
382	20240219	145600	7140323270	4065	4055	4065	4055	989
383	20240219	145500	7136312365	4055	4065	4065	4055	2740
384	20240219	145400	7125182165	4070	4065	4070	4065	135
385	20240219	145300	7124633300	4065	4075	4075	4065	2547
386	20240219	145200	7114257525	4075	4070	4075	4070	1368
387	20240219	145100	7108683475	4070	4070	4075	4065	1362
388	20240219	145000	7103140630	4065	4070	4075	4065	975
389	20240219	144900	7099176135	4070	4055	4070	4055	1357
390	20240219	144800	7093654700	4060	4045	4060	4040	2671
391	20240219	144700	7082827575	4045	4035	4050	4035	2548
392	20240219	144600	7072541465	4030	4045	4045	4030	1830
393	20240219	144500	7065150065	4045	4040	4045	4040	1012
394	20240219	144400	7061056820	4045	4040	4045	4040	1048
395	20240219	144300	7056821165	4045	4050	4050	4045	1466
396	20240219	144200	7050886930	4055	4050	4055	4045	1125
397	20240219	144100	7046329550	4050	4050	4055	4050	581
398	20240219	144000	7043976425	4055	4050	4055	4050	609
399	20240219	143900	7041509295	4050	4045	4050	4045	2365
400	20240219	143800	7031935965	4045	4055	4055	4045	1377
401	20240219	143700	7026361365	4050	4030	4055	4030	4453
402	20240219	143600	7008388820	4030	4020	4030	4010	4449
403	20240219	143500	6990527495	4015	4020	4025	4010	2309
404	20240219	143400	6981260495	4010	4020	4030	4010	7223
405	20240219	143300	6952285610	4020	4020	4020	4005	3021
406	20240219	143200	6940159765	4040	4045	4045	4005	11940
407	20240219	143100	6892088265	4045	4040	4050	4040	1720
408	20240219	143000	6885132645	4045	4045	4045	4040	1788
409	20240219	142900	6877900335	4040	4045	4045	4040	1704
410	20240219	142800	6871012915	4050	4065	4065	4050	3620
411	20240219	142700	6856332465	4060	4070	4070	4060	385
412	20240219	142600	6854768310	4060	4070	4095	4060	8902
413	20240219	142500	6818467865	4070	4070	4075	4060	2437
414	20240219	142400	6808557140	4070	4050	4070	4045	7889
415	20240219	142300	6776594870	4050	4040	4050	4035	3144
416	20240219	142200	6763887950	4040	4025	4040	4025	5365
417	20240219	142100	6742254500	4025	4025	4025	4020	264
418	20240219	142000	6741192525	4020	4015	4025	4015	3288
419	20240219	141900	6727989980	4015	4015	4015	4015	1333
420	20240219	141800	6722637985	4015	4025	4025	4000	9174
421	20240219	141700	6685812130	4025	4035	4040	4025	9368
422	20240219	141600	6648048270	4035	4045	4050	4035	3704
423	20240219	141500	6633080950	4045	4030	4045	4030	3692
424	20240219	141400	6618195690	4030	4025	4035	4025	2994
425	20240219	141300	6606136655	4025	4010	4025	4005	16370
426	20240219	141200	6540469140	4005	4005	4010	4005	2021
427	20240219	141100	6532373025	4000	3995	4000	3995	1967
428	20240219	141000	6524506025	3995	3990	4000	3990	3174
429	20240219	140900	6511833825	3990	3990	3995	3990	1211
430	20240219	140800	6507001665	3990	4000	4000	3990	7790
431	20240219	140700	6475865045	4000	3990	4000	3990	9514
432	20240219	140600	6437858830	3995	3985	3995	3980	6519
433	20240219	140500	6411839140	3990	3975	4000	3975	10803
434	20240219	140400	6368734640	3970	3965	3975	3955	3294
435	20240219	140300	6355659465	3960	3955	3975	3955	5924
436	20240219	140200	6332160890	3955	3950	3960	3950	1987
437	20240219	140100	6324308775	3955	3940	3965	3935	5074
438	20240219	140000	6304317385	3935	3945	3945	3920	9045
439	20240219	135900	6268785615	3945	3940	3945	3920	5372
440	20240219	135800	6247681920	3950	3940	3950	3920	14599
441	20240219	135700	6190278145	3950	3880	3955	3880	26423
442	20240219	135600	6086957875	3875	3875	3875	3875	0
443	20240219	135500	6086957875	3875	3880	3880	3875	1727
444	20240219	135400	6080258100	3875	3950	3950	3875	43399
445	20240219	135300	5910918475	3950	3950	3955	3935	8349
446	20240219	135200	5877990310	3945	3950	3970	3940	2187
447	20240219	135100	5869364695	3965	3985	3985	3940	7597
448	20240219	135000	5839383465	3955	3945	3990	3940	19055
449	20240219	134900	5763890145	3940	3950	3950	3930	7659
450	20240219	134800	5733734280	3935	3965	3965	3925	12791
451	20240219	134700	5683298900	3970	3985	3995	3915	35314
452	20240219	134600	5543654985	3980	3985	3995	3955	23088
453	20240219	134500	5451743150	3985	3995	4000	3975	11557
454	20240219	134400	5405654750	3995	4005	4005	3995	43831
455	20240219	134300	5230322455	4005	4010	4015	4000	20138
456	20240219	134200	5149717980	4010	4010	4015	4010	8377
457	20240219	134100	5116113645	4015	4005	4025	4000	9367
458	20240219	134000	5078580005	4005	4005	4020	4005	13130
459	20240219	133900	5025967000	4020	4025	4030	4005	14222
460	20240219	133800	4968861925	4030	4035	4035	4020	1868
461	20240219	133700	4961342280	4035	4030	4040	4020	8655
462	20240219	133600	4926495440	4035	4030	4035	4020	3285
463	20240219	133500	4913275385	4030	4040	4040	4020	4314
464	20240219	133400	4895898935	4040	4020	4045	4015	3212
465	20240219	133300	4882949480	4020	4040	4050	4010	12638
466	20240219	133200	4832160560	4025	4025	4050	4005	6431
467	20240219	133100	4806207940	4005	4040	4060	4005	18035
468	20240219	133000	4733716920	4030	4050	4070	4030	6060
469	20240219	132900	4709214125	4050	4080	4080	4020	30624
470	20240219	132800	4585120455	4080	4090	4095	4080	5698
471	20240219	132700	4561848285	4090	4100	4100	4090	3297
472	20240219	132600	4548347625	4100	4100	4100	4095	1688
473	20240219	132500	4541431880	4100	4110	4110	4095	4549
474	20240219	132400	4522788835	4115	4105	4115	4100	3304
475	20240219	132300	4509225115	4100	4110	4110	4100	1926
476	20240219	132200	4501322635	4115	4100	4115	4100	989
477	20240219	132100	4497263190	4105	4100	4105	4100	2840
478	20240219	132000	4485618795	4100	4110	4115	4100	6707
479	20240219	131900	4458107130	4105	4115	4115	4105	587
480	20240219	131800	4455693260	4115	4115	4125	4115	145
481	20240219	131700	4455096335	4115	4115	4125	4115	1202
482	20240219	131600	4450139395	4120	4110	4120	4110	1683
483	20240219	131500	4443213845	4110	4100	4110	4100	1055
484	20240219	131400	4438881880	4105	4110	4120	4100	3607
485	20240219	131300	4424079150	4110	4130	4130	4110	5098
486	20240219	131200	4403080350	4130	4130	4140	4130	1345
487	20240219	131100	4397525485	4135	4135	4140	4135	755
488	20240219	131000	4394399940	4140	4130	4140	4125	1226
489	20240219	130900	4389339200	4140	4140	4140	4140	749
490	20240219	130800	4386238340	4140	4125	4140	4125	2054
491	20240219	130700	4377765570	4130	4140	4140	4130	3989
492	20240219	130600	4361269285	4140	4145	4145	4140	6496
493	20240219	130500	4334358365	4155	4150	4165	4140	5546
494	20240219	130400	4311370000	4145	4135	4145	4130	2746
495	20240219	130300	4300004750	4135	4125	4140	4125	847
496	20240219	130200	4296503400	4140	4140	4140	4130	510
497	20240219	130100	4294392350	4140	4140	4140	4140	42
498	20240219	130000	4294218470	4120	4120	4120	4115	1751
499	20240219	125900	4287006980	4120	4125	4150	4115	5742
500	20240219	125800	4263338840	4125	4140	4140	4125	4020
501	20240219	125700	4246738510	4140	4140	4140	4140	1503
502	20240219	125600	4240516090	4140	4135	4140	4130	2340
503	20240219	125500	4230840855	4135	4130	4135	4130	3809
504	20240219	125400	4215091270	4135	4135	4135	4125	1083
505	20240219	125300	4210617525	4135	4140	4140	4125	1182
506	20240219	125200	4205733285	4140	4140	4140	4135	392
507	20240219	125100	4204111740	4140	4155	4160	4140	469
508	20240219	125000	4202168255	4155	4130	4155	4130	6071
509	20240219	124900	4177093550	4135	4150	4150	4130	1195
510	20240219	124800	4172153180	4150	4150	4165	4150	1764
511	20240219	124700	4164831730	4150	4150	4150	4130	8027
512	20240219	124600	4131589070	4145	4160	4160	4145	3416
513	20240219	124500	4117396510	4165	4160	4165	4160	2037
514	20240219	124400	4108922145	4160	4165	4170	4160	1414
515	20240219	124300	4103033145	4170	4170	4175	4170	1002
516	20240219	124200	4098854305	4170	4170	4170	4170	806
517	20240219	124100	4095493285	4175	4175	4185	4175	464
518	20240219	124000	4093555745	4175	4185	4185	4175	1394
519	20240219	123900	4087733755	4180	4185	4185	4180	2561
520	20240219	123800	4077028740	4180	4180	4185	4180	1499
521	20240219	123700	4070762915	4185	4190	4190	4185	1261
522	20240219	123600	4065483855	4185	4180	4195	4180	562
523	20240219	123500	4063134055	4180	4195	4195	4180	2143
524	20240219	123400	4054164350	4190	4200	4205	4185	1990
525	20240219	123300	4045815685	4195	4195	4195	4180	2340
526	20240219	123200	4036006940	4180	4200	4200	4180	5081
527	20240219	123100	4014687540	4200	4190	4200	4190	4803
528	20240219	123000	3994545080	4190	4160	4205	4160	7879
529	20240219	122900	3961533650	4165	4130	4165	4125	5956
530	20240219	122800	3936854950	4130	4120	4130	4120	1148
531	20240219	122700	3932120200	4120	4100	4120	4100	2982
532	20240219	122600	3919864725	4100	4100	4100	4085	3492
533	20240219	122500	3905556485	4100	4105	4105	4085	3579
534	20240219	122400	3890922940	4100	4050	4105	4050	9686
535	20240219	122300	3851477440	4050	4065	4065	4045	10415
536	20240219	122200	3809259830	4065	4055	4065	4050	7034
537	20240219	122100	3780718465	4055	4080	4110	4050	11731
538	20240219	122000	3732977735	4085	4130	4140	4085	19308
539	20240219	121900	3653679770	4130	4130	4140	4130	2512
540	20240219	121800	3643303980	4130	4130	4130	4125	3122
541	20240219	121700	3630420970	4130	4140	4140	4130	5962
542	20240219	121600	3605766920	4140	4155	4155	4140	8464
543	20240219	121500	3570678360	4155	4150	4170	4150	3502
544	20240219	121400	3556127285	4155	4175	4180	4145	3538
545	20240219	121300	3541434740	4180	4145	4190	4145	3179
546	20240219	121200	3528212480	4145	4145	4165	4145	1401
547	20240219	121100	3522399585	4145	4135	4145	4130	8473
548	20240219	121000	3487343245	4135	4125	4145	4125	5121
549	20240219	120900	3466178365	4145	4120	4145	4100	9813
550	20240219	120800	3425728875	4120	4165	4165	4120	7256
551	20240219	120700	3395646480	4170	4180	4190	4170	4859
552	20240219	120600	3375376440	4180	4185	4195	4180	7902
553	20240219	120500	3342314445	4185	4210	4210	4180	24094
554	20240219	120400	3241117580	4210	4205	4210	4205	837
555	20240219	120300	3237597930	4210	4210	4210	4210	373
556	20240219	120200	3236027600	4210	4220	4220	4210	5765
557	20240219	120100	3211752105	4220	4225	4230	4220	2396
558	20240219	120000	3201640945	4225	4230	4230	4220	601
559	20240219	115900	3199101970	4230	4230	4230	4225	889
560	20240219	115800	3195345595	4230	4225	4230	4225	254
561	20240219	115700	3194272435	4225	4225	4225	4220	469
562	20240219	115600	3192291315	4225	4225	4235	4225	131
563	20240219	115500	3191737460	4235	4220	4235	4220	3853
564	20240219	115400	3175476495	4215	4225	4240	4215	1028
565	20240219	115300	3171137115	4225	4225	4240	4215	502
566	20240219	115200	3169018920	4240	4240	4240	4215	1349
567	20240219	115100	3163327675	4215	4230	4240	4210	24962
568	20240219	115000	3057908795	4230	4240	4245	4230	1009
569	20240219	114900	3053637095	4235	4235	4245	4235	95
570	20240219	114800	3053234760	4235	4230	4235	4230	1180
571	20240219	114700	3048238015	4235	4245	4255	4235	9645
572	20240219	114600	3007363300	4240	4240	4240	4240	0
573	20240219	114500	3007363300	4240	4240	4240	4240	30
574	20240219	114400	3007236100	4240	4240	4240	4240	686
575	20240219	114300	3004327460	4240	4240	4240	4240	9
576	20240219	114200	3004289300	4240	4240	4240	4240	148
577	20240219	114100	3003661780	4240	4245	4245	4235	714
578	20240219	114000	3000636090	4235	4240	4245	4235	307
579	20240219	113900	2999335855	4240	4240	4240	4240	133
580	20240219	113800	2998771935	4240	4240	4245	4240	307
581	20240219	113700	2997469285	4240	4255	4255	4240	1655
582	20240219	113600	2990451935	4255	4255	4255	4255	37
583	20240219	113500	2990294500	4260	4255	4260	4255	300
584	20240219	113400	2989016980	4255	4255	4255	4255	51
585	20240219	113300	2988799975	4240	4255	4255	4240	499
586	20240219	113200	2986681750	4255	4250	4255	4245	426
587	20240219	113100	2984873070	4250	4250	4250	4245	704
588	20240219	113000	2981884420	4250	4255	4255	4250	371
589	20240219	112900	2980306270	4255	4255	4255	4255	100
590	20240219	112800	2979880770	4260	4260	4260	4260	100
591	20240219	112700	2979454770	4260	4245	4260	4240	947
592	20240219	112600	2975431475	4245	4245	4245	4240	451
593	20240219	112500	2973517295	4245	4245	4245	4245	581
594	20240219	112400	2971050950	4245	4245	4245	4245	4
595	20240219	112300	2971033970	4235	4240	4245	4235	540
596	20240219	112200	2968747000	4245	4240	4245	4235	2538
597	20240219	112100	2957989420	4245	4240	4245	4240	233
598	20240219	112000	2957001340	4240	4245	4245	4240	1361
599	20240219	111900	2951230125	4245	4245	4245	4240	1906
600	20240219	111800	2943147745	4240	4240	4245	4240	334
601	20240219	111700	2941731580	4240	4240	4240	4240	510
602	20240219	111600	2939569180	4245	4240	4245	4240	618
603	20240219	111500	2936948335	4240	4250	4250	4240	460
604	20240219	111400	2934995335	4250	4250	4250	4240	2249
605	20240219	111300	2925455105	4250	4250	4250	4250	8
606	20240219	111200	2925421105	4240	4250	4255	4240	1263
607	20240219	111100	2920058640	4260	4255	4260	4255	754
608	20240219	111000	2916847220	4255	4250	4255	4250	176
609	20240219	110900	2916098665	4250	4250	4250	4250	54
610	20240219	110800	2915869165	4250	4240	4250	4240	1200
611	20240219	110700	2910780805	4240	4240	4240	4235	232
612	20240219	110600	2909798200	4235	4235	4235	4235	860
613	20240219	110500	2906156100	4235	4240	4245	4235	760
614	20240219	110400	2902933275	4240	4245	4245	4240	272
615	20240219	110300	2901779985	4245	4235	4245	4235	351
616	20240219	110200	2900290000	4235	4235	4235	4235	300
617	20240219	110100	2899019500	4235	4235	4235	4235	275
618	20240219	110000	2897854875	4235	4235	4240	4235	2053
619	20240219	105900	2889152510	4230	4230	4230	4230	0
620	20240219	105800	2889152510	4230	4235	4240	4230	1341
621	20240219	105700	2883477780	4230	4240	4240	4230	1072
622	20240219	105600	2878936315	4240	4240	4240	4240	321
623	20240219	105500	2877575275	4235	4240	4240	4230	2043
624	20240219	105400	2868929780	4230	4240	4240	4230	2443
625	20240219	105300	2858582125	4240	4240	4240	4240	1467
626	20240219	105200	2852362045	4250	4250	4250	4250	10
627	20240219	105100	2852319545	4250	4250	4250	4250	1104
628	20240219	105000	2847627545	4250	4250	4250	4250	58
629	20240219	104900	2847381045	4240	4250	4250	4240	802
630	20240219	104800	2843975565	4250	4255	4255	4250	1484
631	20240219	104700	2837662710	4255	4255	4255	4250	260
632	20240219	104600	2836557155	4250	4255	4255	4250	896
633	20240219	104500	2832744870	4255	4250	4255	4245	1391
634	20240219	104400	2826838375	4255	4255	4255	4255	311
635	20240219	104300	2825515070	4250	4250	4260	4250	343
636	20240219	104200	2824054110	4260	4250	4260	4250	3499
637	20240219	104100	2809180360	4250	4260	4260	4250	159
638	20240219	104000	2808504290	4260	4260	4260	4260	548
639	20240219	103900	2806169810	4260	4255	4260	4250	769
640	20240219	103800	2802901380	4255	4255	4255	4255	958
641	20240219	103700	2798825090	4250	4255	4255	4240	4902
642	20240219	103600	2778036775	4245	4250	4260	4245	513
643	20240219	103500	2775857915	4250	4260	4260	4250	4214
644	20240219	103400	2757929115	4260	4260	4270	4255	1274
645	20240219	103300	2752502665	4260	4265	4265	4260	1205
646	20240219	103200	2747367205	4265	4265	4270	4265	839
647	20240219	103100	2743788370	4270	4265	4270	4265	442
648	20240219	103000	2741903180	4265	4265	4265	4265	569
649	20240219	102900	2739476395	4265	4265	4265	4265	316
650	20240219	102800	2738128655	4265	4265	4265	4265	294
651	20240219	102700	2736874745	4265	4290	4295	4265	828
652	20240219	102600	2733321275	4265	4300	4300	4260	1644
653	20240219	102500	2726307340	4300	4290	4300	4290	1851
654	20240219	102400	2718357795	4265	4270	4300	4260	3203
655	20240219	102300	2704656160	4280	4250	4280	4250	2951
656	20240219	102200	2692061915	4250	4260	4260	4225	11252
657	20240219	102100	2644341780	4255	4260	4260	4255	2404
658	20240219	102000	2634103845	4265	4265	4270	4265	533
659	20240219	101900	2631830580	4270	4265	4270	4265	648
660	20240219	101800	2629063820	4265	4270	4270	4265	1511
661	20240219	101700	2622612380	4270	4280	4285	4270	4428
662	20240219	101600	2603669430	4285	4280	4285	4280	595
663	20240219	101500	2601119900	4275	4280	4280	4275	1684
664	20240219	101400	2593918470	4310	4275	4310	4275	615
665	20240219	101300	2591269975	4280	4280	4285	4270	5003
666	20240219	101200	2569852145	4260	4280	4280	4255	1610
667	20240219	101100	2562971515	4285	4260	4285	4255	7464
668	20240219	101000	2531016950	4255	4255	4270	4255	1245
669	20240219	100900	2525702975	4270	4315	4315	4225	12232
670	20240219	100800	2473676370	4315	4255	4325	4255	12153
671	20240219	100700	2421219295	4240	4285	4290	4240	5643
672	20240219	100600	2397231365	4290	4230	4300	4230	4518
673	20240219	100500	2377921575	4230	4230	4240	4225	4562
674	20240219	100400	2358624030	4230	4230	4240	4230	2871
675	20240219	100300	2346461765	4225	4225	4230	4220	3425
676	20240219	100200	2331995945	4225	4210	4230	4210	4639
677	20240219	100100	2312433785	4210	4210	4220	4205	5314
678	20240219	100000	2290073395	4220	4220	4225	4205	6269
679	20240219	095900	2263681475	4215	4220	4235	4215	3535
680	20240219	095800	2248764285	4220	4235	4245	4215	3511
681	20240219	095700	2233925710	4225	4245	4245	4220	8276
682	20240219	095600	2198969145	4240	4270	4270	4240	21838
683	20240219	095500	2106041795	4270	4270	4270	4265	2111
684	20240219	095400	2097031355	4270	4275	4280	4265	3300
685	20240219	095300	2082939515	4280	4270	4280	4270	3037
686	20240219	095200	2069969015	4270	4280	4280	4265	790
687	20240219	095100	2066599265	4280	4280	4285	4260	13838
688	20240219	095000	2007461475	4280	4280	4285	4275	2838
689	20240219	094900	1995315755	4290	4295	4295	4270	5947
690	20240219	094800	1969873560	4285	4295	4300	4285	3676
691	20240219	094700	1954095535	4295	4305	4310	4295	1100
692	20240219	094600	1949364995	4310	4310	4310	4300	849
693	20240219	094500	1945708085	4315	4315	4315	4315	423
694	20240219	094400	1943882840	4300	4300	4300	4295	2430
695	20240219	094300	1933440545	4300	4305	4315	4295	3009
696	20240219	094200	1920499525	4305	4305	4305	4300	1872
697	20240219	094100	1912444910	4305	4310	4310	4305	1671
698	20240219	094000	1905249045	4310	4315	4315	4310	2480
699	20240219	093900	1894549900	4315	4325	4330	4315	4690
700	20240219	093800	1874289115	4330	4320	4330	4310	8057
701	20240219	093700	1839501665	4315	4320	4320	4315	812
702	20240219	093600	1835994360	4325	4315	4325	4310	1270
703	20240219	093500	1830506945	4315	4320	4325	4315	1988
704	20240219	093400	1821924650	4315	4300	4315	4295	4246
705	20240219	093300	1803646115	4305	4310	4310	4295	5336
706	20240219	093200	1780687010	4320	4330	4330	4310	1238
707	20240219	093100	1775341725	4330	4315	4330	4300	3134
708	20240219	093000	1761828795	4300	4315	4315	4300	3595
709	20240219	092900	1746333875	4320	4325	4325	4310	78
710	20240219	092800	1745996690	4310	4320	4320	4300	6125
711	20240219	092700	1719582430	4320	4330	4350	4320	5866
712	20240219	092600	1694169735	4330	4305	4330	4305	9741
713	20240219	092500	1652103555	4300	4300	4300	4290	5572
714	20240219	092400	1628161275	4300	4310	4310	4300	1070
715	20240219	092300	1623556125	4310	4280	4310	4275	4143
716	20240219	092200	1605780020	4270	4295	4295	4270	5616
717	20240219	092100	1581755090	4280	4320	4325	4280	5408
718	20240219	092000	1558483950	4300	4285	4325	4280	10569
719	20240219	091900	1513036895	4285	4300	4300	4270	1643
720	20240219	091800	1506009575	4315	4260	4315	4260	4660
721	20240219	091700	1486094995	4260	4275	4275	4255	2656
722	20240219	091600	1474766040	4275	4275	4275	4250	16207
723	20240219	091500	1405734770	4275	4290	4295	4275	3540
724	20240219	091400	1390572600	4290	4285	4300	4285	1715
725	20240219	091300	1383216240	4285	4300	4300	4265	8416
726	20240219	091200	1347133300	4300	4310	4320	4300	10320
727	20240219	091100	1302627325	4335	4295	4335	4295	6559
728	20240219	091000	1274384780	4295	4295	4295	4255	11039
729	20240219	090900	1227229900	4290	4305	4310	4290	20597
730	20240219	090800	1138682985	4310	4335	4335	4310	21285
731	20240219	090700	1046725865	4335	4330	4355	4325	12084
732	20240219	090600	994334245	4330	4410	4425	4325	25968
733	20240219	090500	881062520	4405	4375	4440	4365	38809
734	20240219	090400	710205765	4365	4345	4385	4330	20893
735	20240219	090300	619373245	4345	4370	4370	4330	8445
736	20240219	090200	582667955	4370	4320	4385	4310	26097
737	20240219	090100	469835700	4315	4420	4455	4310	48974
738	20240219	090000	255077625	4410	4300	4450	4295	58631