KissMeData/419050/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212600	1431625550	2995	2995	2995	2995	29870
3	20240216	212500	1431625550	2995	2995	2995	2995	0
4	20240216	212400	1431625550	2995	2995	2995	2995	0
5	20240216	212300	1431625550	2995	2995	2995	2995	0
6	20240216	212200	1431625550	2995	2995	2995	2995	0
7	20240216	212100	1431625550	2995	2995	2995	2995	0
8	20240216	212000	1431625550	2995	2995	2995	2995	0
9	20240216	211900	1431625550	2995	2995	2995	2995	0
10	20240216	211800	1431625550	2995	2995	2995	2995	0
11	20240216	211700	1431625550	2995	2995	2995	2995	0
12	20240216	211600	1431625550	2995	2995	2995	2995	0
13	20240216	211500	1431625550	2995	2995	2995	2995	0
14	20240216	211400	1431625550	2995	2995	2995	2995	0
15	20240216	211300	1431625550	2995	2995	2995	2995	0
16	20240216	211200	1431625550	2995	2995	2995	2995	0
17	20240216	211100	1431625550	2995	2995	2995	2995	0
18	20240216	211000	1431625550	2995	2995	2995	2995	0
19	20240216	210900	1431625550	2995	2995	2995	2995	0
20	20240216	210800	1431625550	2995	2995	2995	2995	0
21	20240216	210700	1431625550	2995	2995	2995	2995	0
22	20240216	210600	1431625550	2995	2995	2995	2995	0
23	20240216	210500	1431625550	2995	2995	2995	2995	0
24	20240216	210400	1431625550	2995	2995	2995	2995	0
25	20240216	210300	1431625550	2995	2995	2995	2995	0
26	20240216	210200	1431625550	2995	2995	2995	2995	0
27	20240216	210100	1431625550	2995	2995	2995	2995	0
28	20240216	210000	1431625550	2995	2995	2995	2995	0
29	20240216	205900	1431625550	2995	2995	2995	2995	0
30	20240216	205800	1431625550	2995	2995	2995	2995	0
31	20240216	205700	1431625550	2995	2995	2995	2995	0
32	20240216	205600	1431625550	2995	2995	2995	2995	29870
33	20240216	205500	1431625550	2995	2995	2995	2995	0
34	20240216	205400	1431625550	2995	2995	2995	2995	0
35	20240216	205300	1431625550	2995	2995	2995	2995	0
36	20240216	205200	1431625550	2995	2995	2995	2995	0
37	20240216	205100	1431625550	2995	2995	2995	2995	0
38	20240216	205000	1431625550	2995	2995	2995	2995	0
39	20240216	204900	1431625550	2995	2995	2995	2995	0
40	20240216	204800	1431625550	2995	2995	2995	2995	0
41	20240216	204700	1431625550	2995	2995	2995	2995	0
42	20240216	204600	1431625550	2995	2995	2995	2995	0
43	20240216	204500	1431625550	2995	2995	2995	2995	0
44	20240216	204400	1431625550	2995	2995	2995	2995	0
45	20240216	204300	1431625550	2995	2995	2995	2995	0
46	20240216	204200	1431625550	2995	2995	2995	2995	0
47	20240216	204100	1431625550	2995	2995	2995	2995	0
48	20240216	204000	1431625550	2995	2995	2995	2995	0
49	20240216	203900	1431625550	2995	2995	2995	2995	0
50	20240216	203800	1431625550	2995	2995	2995	2995	0
51	20240216	203700	1431625550	2995	2995	2995	2995	0
52	20240216	203600	1431625550	2995	2995	2995	2995	0
53	20240216	203500	1431625550	2995	2995	2995	2995	0
54	20240216	203400	1431625550	2995	2995	2995	2995	0
55	20240216	203300	1431625550	2995	2995	2995	2995	0
56	20240216	203200	1431625550	2995	2995	2995	2995	0
57	20240216	203100	1431625550	2995	2995	2995	2995	0
58	20240216	203000	1431625550	2995	2995	2995	2995	0
59	20240216	202900	1431625550	2995	2995	2995	2995	0
60	20240216	202800	1431625550	2995	2995	2995	2995	0
61	20240216	202700	1431625550	2995	2995	2995	2995	0
62	20240216	202600	1431625550	2995	2995	2995	2995	29870
63	20240216	202500	1431625550	2995	2995	2995	2995	0
64	20240216	202400	1431625550	2995	2995	2995	2995	0
65	20240216	202300	1431625550	2995	2995	2995	2995	0
66	20240216	202200	1431625550	2995	2995	2995	2995	0
67	20240216	202100	1431625550	2995	2995	2995	2995	0
68	20240216	202000	1431625550	2995	2995	2995	2995	0
69	20240216	201900	1431625550	2995	2995	2995	2995	0
70	20240216	201800	1431625550	2995	2995	2995	2995	0
71	20240216	201700	1431625550	2995	2995	2995	2995	0
72	20240216	201600	1431625550	2995	2995	2995	2995	0
73	20240216	201500	1431625550	2995	2995	2995	2995	0
74	20240216	201400	1431625550	2995	2995	2995	2995	0
75	20240216	201300	1431625550	2995	2995	2995	2995	0
76	20240216	201200	1431625550	2995	2995	2995	2995	0
77	20240216	201100	1431625550	2995	2995	2995	2995	0
78	20240216	201000	1431625550	2995	2995	2995	2995	0
79	20240216	200900	1431625550	2995	2995	2995	2995	0
80	20240216	200800	1431625550	2995	2995	2995	2995	0
81	20240216	200700	1431625550	2995	2995	2995	2995	0
82	20240216	200600	1431625550	2995	2995	2995	2995	0
83	20240216	200500	1431625550	2995	2995	2995	2995	0
84	20240216	200400	1431625550	2995	2995	2995	2995	0
85	20240216	200300	1431625550	2995	2995	2995	2995	0
86	20240216	200200	1431625550	2995	2995	2995	2995	0
87	20240216	200100	1431625550	2995	2995	2995	2995	0
88	20240216	200000	1431625550	2995	2995	2995	2995	0
89	20240216	195900	1431625550	2995	2995	2995	2995	0
90	20240216	195800	1431625550	2995	2995	2995	2995	0
91	20240216	195700	1431625550	2995	2995	2995	2995	0
92	20240216	195600	1431625550	2995	2995	2995	2995	29870
93	20240216	195500	1431625550	2995	2995	2995	2995	0
94	20240216	195400	1431625550	2995	2995	2995	2995	0
95	20240216	195300	1431625550	2995	2995	2995	2995	0
96	20240216	195200	1431625550	2995	2995	2995	2995	0
97	20240216	195100	1431625550	2995	2995	2995	2995	0
98	20240216	195000	1431625550	2995	2995	2995	2995	0
99	20240216	194900	1431625550	2995	2995	2995	2995	0
100	20240216	194800	1431625550	2995	2995	2995	2995	0
101	20240216	194700	1431625550	2995	2995	2995	2995	0
102	20240216	194600	1431625550	2995	2995	2995	2995	0
103	20240216	194500	1431625550	2995	2995	2995	2995	0
104	20240216	194400	1431625550	2995	2995	2995	2995	0
105	20240216	194300	1431625550	2995	2995	2995	2995	0
106	20240216	194200	1431625550	2995	2995	2995	2995	0
107	20240216	194100	1431625550	2995	2995	2995	2995	0
108	20240216	194000	1431625550	2995	2995	2995	2995	0
109	20240216	193900	1431625550	2995	2995	2995	2995	0
110	20240216	193800	1431625550	2995	2995	2995	2995	0
111	20240216	193700	1431625550	2995	2995	2995	2995	0
112	20240216	193600	1431625550	2995	2995	2995	2995	0
113	20240216	193500	1431625550	2995	2995	2995	2995	0
114	20240216	193400	1431625550	2995	2995	2995	2995	0
115	20240216	193300	1431625550	2995	2995	2995	2995	0
116	20240216	193200	1431625550	2995	2995	2995	2995	0
117	20240216	193100	1431625550	2995	2995	2995	2995	0
118	20240216	193000	1431625550	2995	2995	2995	2995	0
119	20240216	192900	1431625550	2995	2995	2995	2995	0
120	20240216	192800	1431625550	2995	2995	2995	2995	0
121	20240216	192700	1431625550	2995	2995	2995	2995	0
122	20240216	192600	1431625550	2995	2995	2995	2995	29870
123	20240216	192500	1431625550	2995	2995	2995	2995	0
124	20240216	192400	1431625550	2995	2995	2995	2995	0
125	20240216	192300	1431625550	2995	2995	2995	2995	0
126	20240216	192200	1431625550	2995	2995	2995	2995	0
127	20240216	192100	1431625550	2995	2995	2995	2995	0
128	20240216	192000	1431625550	2995	2995	2995	2995	0
129	20240216	191900	1431625550	2995	2995	2995	2995	0
130	20240216	191800	1431625550	2995	2995	2995	2995	0
131	20240216	191700	1431625550	2995	2995	2995	2995	0
132	20240216	191600	1431625550	2995	2995	2995	2995	0
133	20240216	191500	1431625550	2995	2995	2995	2995	0
134	20240216	191400	1431625550	2995	2995	2995	2995	0
135	20240216	191300	1431625550	2995	2995	2995	2995	0
136	20240216	191200	1431625550	2995	2995	2995	2995	0
137	20240216	191100	1431625550	2995	2995	2995	2995	0
138	20240216	191000	1431625550	2995	2995	2995	2995	0
139	20240216	190900	1431625550	2995	2995	2995	2995	0
140	20240216	190800	1431625550	2995	2995	2995	2995	0
141	20240216	190700	1431625550	2995	2995	2995	2995	0
142	20240216	190600	1431625550	2995	2995	2995	2995	0
143	20240216	190500	1431625550	2995	2995	2995	2995	0
144	20240216	190400	1431625550	2995	2995	2995	2995	0
145	20240216	190300	1431625550	2995	2995	2995	2995	0
146	20240216	190200	1431625550	2995	2995	2995	2995	0
147	20240216	190100	1431625550	2995	2995	2995	2995	0
148	20240216	190000	1431625550	2995	2995	2995	2995	0
149	20240216	185900	1431625550	2995	2995	2995	2995	0
150	20240216	185800	1431625550	2995	2995	2995	2995	0
151	20240216	185700	1431625550	2995	2995	2995	2995	0
152	20240216	185600	1431625550	2995	2995	2995	2995	29870
153	20240216	185500	1431625550	2995	2995	2995	2995	0
154	20240216	185400	1431625550	2995	2995	2995	2995	0
155	20240216	185300	1431625550	2995	2995	2995	2995	0
156	20240216	185200	1431625550	2995	2995	2995	2995	0
157	20240216	185100	1431625550	2995	2995	2995	2995	0
158	20240216	185000	1431625550	2995	2995	2995	2995	0
159	20240216	184900	1431625550	2995	2995	2995	2995	0
160	20240216	184800	1431625550	2995	2995	2995	2995	0
161	20240216	184700	1431625550	2995	2995	2995	2995	0
162	20240216	184600	1431625550	2995	2995	2995	2995	0
163	20240216	184500	1431625550	2995	2995	2995	2995	0
164	20240216	184400	1431625550	2995	2995	2995	2995	0
165	20240216	184300	1431625550	2995	2995	2995	2995	0
166	20240216	184200	1431625550	2995	2995	2995	2995	0
167	20240216	184100	1431625550	2995	2995	2995	2995	0
168	20240216	184000	1431625550	2995	2995	2995	2995	0
169	20240216	183900	1431625550	2995	2995	2995	2995	0
170	20240216	183800	1431625550	2995	2995	2995	2995	0
171	20240216	183700	1431625550	2995	2995	2995	2995	0
172	20240216	183600	1431625550	2995	2995	2995	2995	0
173	20240216	183500	1431625550	2995	2995	2995	2995	0
174	20240216	183400	1431625550	2995	2995	2995	2995	0
175	20240216	183300	1431625550	2995	2995	2995	2995	0
176	20240216	183200	1431625550	2995	2995	2995	2995	0
177	20240216	183100	1431625550	2995	2995	2995	2995	0
178	20240216	183000	1431625550	2995	2995	2995	2995	0
179	20240216	182900	1431625550	2995	2995	2995	2995	0
180	20240216	182800	1431625550	2995	2995	2995	2995	0
181	20240216	182700	1431625550	2995	2995	2995	2995	0
182	20240216	182600	1431625550	2995	2995	2995	2995	29870
183	20240216	182500	1431625550	2995	2995	2995	2995	0
184	20240216	182400	1431625550	2995	2995	2995	2995	0
185	20240216	182300	1431625550	2995	2995	2995	2995	0
186	20240216	182200	1431625550	2995	2995	2995	2995	0
187	20240216	182100	1431625550	2995	2995	2995	2995	0
188	20240216	182000	1431625550	2995	2995	2995	2995	0
189	20240216	181900	1431625550	2995	2995	2995	2995	0
190	20240216	181800	1431625550	2995	2995	2995	2995	0
191	20240216	181700	1431625550	2995	2995	2995	2995	0
192	20240216	181600	1431625550	2995	2995	2995	2995	0
193	20240216	181500	1431625550	2995	2995	2995	2995	0
194	20240216	181400	1431625550	2995	2995	2995	2995	0
195	20240216	181300	1431625550	2995	2995	2995	2995	0
196	20240216	181200	1431625550	2995	2995	2995	2995	0
197	20240216	181100	1431625550	2995	2995	2995	2995	0
198	20240216	181000	1431625550	2995	2995	2995	2995	0
199	20240216	180900	1431625550	2995	2995	2995	2995	0
200	20240216	180800	1431625550	2995	2995	2995	2995	0
201	20240216	180700	1431625550	2995	2995	2995	2995	0
202	20240216	180600	1431625550	2995	2995	2995	2995	0
203	20240216	180500	1431625550	2995	2995	2995	2995	0
204	20240216	180400	1431625550	2995	2995	2995	2995	0
205	20240216	180300	1431625550	2995	2995	2995	2995	0
206	20240216	180200	1431625550	2995	2995	2995	2995	0
207	20240216	180100	1431625550	2995	2995	2995	2995	0
208	20240216	180000	1431625550	2995	2995	2995	2995	0
209	20240216	175900	1431625550	2995	2995	2995	2995	0
210	20240216	175800	1431625550	2995	2995	2995	2995	0
211	20240216	175700	1431625550	2995	2995	2995	2995	0
212	20240216	175600	1431625550	2995	2995	2995	2995	29870
213	20240216	175500	1431625550	2995	2995	2995	2995	0
214	20240216	175400	1431625550	2995	2995	2995	2995	0
215	20240216	175300	1431625550	2995	2995	2995	2995	0
216	20240216	175200	1431625550	2995	2995	2995	2995	0
217	20240216	175100	1431625550	2995	2995	2995	2995	0
218	20240216	175000	1431625550	2995	2995	2995	2995	0
219	20240216	174900	1431625550	2995	2995	2995	2995	0
220	20240216	174800	1431625550	2995	2995	2995	2995	0
221	20240216	174700	1431625550	2995	2995	2995	2995	0
222	20240216	174600	1431625550	2995	2995	2995	2995	0
223	20240216	174500	1431625550	2995	2995	2995	2995	0
224	20240216	174400	1431625550	2995	2995	2995	2995	0
225	20240216	174300	1431625550	2995	2995	2995	2995	0
226	20240216	174200	1431625550	2995	2995	2995	2995	0
227	20240216	174100	1431625550	2995	2995	2995	2995	0
228	20240216	174000	1431625550	2995	2995	2995	2995	0
229	20240216	173900	1431625550	2995	2995	2995	2995	0
230	20240216	173800	1431625550	2995	2995	2995	2995	0
231	20240216	173700	1431625550	2995	2995	2995	2995	0
232	20240216	173600	1431625550	2995	2995	2995	2995	0
233	20240216	173500	1431625550	2995	2995	2995	2995	0
234	20240216	173400	1431625550	2995	2995	2995	2995	0
235	20240216	173300	1431625550	2995	2995	2995	2995	0
236	20240216	173200	1431625550	2995	2995	2995	2995	0
237	20240216	173100	1431625550	2995	2995	2995	2995	0
238	20240216	173000	1431625550	2995	2995	2995	2995	0
239	20240216	172900	1431625550	2995	2995	2995	2995	0
240	20240216	172800	1431625550	2995	2995	2995	2995	0
241	20240216	172700	1431625550	2995	2995	2995	2995	0
242	20240216	172600	1431625550	2995	2995	2995	2995	29870
243	20240216	172500	1431625550	2995	2995	2995	2995	0
244	20240216	172400	1431625550	2995	2995	2995	2995	0
245	20240216	172300	1431625550	2995	2995	2995	2995	0
246	20240216	172200	1431625550	2995	2995	2995	2995	0
247	20240216	172100	1431625550	2995	2995	2995	2995	0
248	20240216	172000	1431625550	2995	2995	2995	2995	0
249	20240216	171900	1431625550	2995	2995	2995	2995	0
250	20240216	171800	1431625550	2995	2995	2995	2995	0
251	20240216	171700	1431625550	2995	2995	2995	2995	0
252	20240216	171600	1431625550	2995	2995	2995	2995	0
253	20240216	171500	1431625550	2995	2995	2995	2995	0
254	20240216	171400	1431625550	2995	2995	2995	2995	0
255	20240216	171300	1431625550	2995	2995	2995	2995	0
256	20240216	171200	1431625550	2995	2995	2995	2995	0
257	20240216	171100	1431625550	2995	2995	2995	2995	0
258	20240216	171000	1431625550	2995	2995	2995	2995	0
259	20240216	170900	1431625550	2995	2995	2995	2995	0
260	20240216	170800	1431625550	2995	2995	2995	2995	0
261	20240216	170700	1431625550	2995	2995	2995	2995	0
262	20240216	170600	1431625550	2995	2995	2995	2995	0
263	20240216	170500	1431625550	2995	2995	2995	2995	0
264	20240216	170400	1431625550	2995	2995	2995	2995	0
265	20240216	170300	1431625550	2995	2995	2995	2995	0
266	20240216	170200	1431625550	2995	2995	2995	2995	0
267	20240216	170100	1431625550	2995	2995	2995	2995	0
268	20240216	170000	1431625550	2995	2995	2995	2995	0
269	20240216	165900	1431625550	2995	2995	2995	2995	0
270	20240216	165800	1431625550	2995	2995	2995	2995	0
271	20240216	165700	1431625550	2995	2995	2995	2995	0
272	20240216	165600	1431625550	2995	2995	2995	2995	29870
273	20240216	165500	1431625550	2995	2995	2995	2995	0
274	20240216	165400	1431625550	2995	2995	2995	2995	0
275	20240216	165300	1431625550	2995	2995	2995	2995	0
276	20240216	165200	1431625550	2995	2995	2995	2995	0
277	20240216	165100	1431625550	2995	2995	2995	2995	0
278	20240216	165000	1431625550	2995	2995	2995	2995	0
279	20240216	164900	1431625550	2995	2995	2995	2995	0
280	20240216	164800	1431625550	2995	2995	2995	2995	0
281	20240216	164700	1431625550	2995	2995	2995	2995	0
282	20240216	164600	1431625550	2995	2995	2995	2995	0
283	20240216	164500	1431625550	2995	2995	2995	2995	0
284	20240216	164400	1431625550	2995	2995	2995	2995	0
285	20240216	164300	1431625550	2995	2995	2995	2995	0
286	20240216	164200	1431625550	2995	2995	2995	2995	0
287	20240216	164100	1431625550	2995	2995	2995	2995	0
288	20240216	164000	1431625550	2995	2995	2995	2995	0
289	20240216	163900	1431625550	2995	2995	2995	2995	0
290	20240216	163800	1431625550	2995	2995	2995	2995	0
291	20240216	163700	1431625550	2995	2995	2995	2995	0
292	20240216	163600	1431625550	2995	2995	2995	2995	0
293	20240216	163500	1431625550	2995	2995	2995	2995	0
294	20240216	163400	1431625550	2995	2995	2995	2995	0
295	20240216	163300	1431625550	2995	2995	2995	2995	0
296	20240216	163200	1431625550	2995	2995	2995	2995	0
297	20240216	163100	1431625550	2995	2995	2995	2995	0
298	20240216	163000	1431625550	2995	2995	2995	2995	0
299	20240216	162900	1431625550	2995	2995	2995	2995	0
300	20240216	162800	1431625550	2995	2995	2995	2995	0
301	20240216	162700	1431625550	2995	2995	2995	2995	0
302	20240216	162600	1431625550	2995	2995	2995	2995	29870
303	20240216	162500	1431625550	2995	2995	2995	2995	0
304	20240216	162400	1431625550	2995	2995	2995	2995	0
305	20240216	162300	1431625550	2995	2995	2995	2995	0
306	20240216	162200	1431625550	2995	2995	2995	2995	0
307	20240216	162100	1431625550	2995	2995	2995	2995	0
308	20240216	162000	1431625550	2995	2995	2995	2995	0
309	20240216	161900	1431625550	2995	2995	2995	2995	0
310	20240216	161800	1431625550	2995	2995	2995	2995	0
311	20240216	161700	1431625550	2995	2995	2995	2995	0
312	20240216	161600	1431625550	2995	2995	2995	2995	0
313	20240216	161500	1431625550	2995	2995	2995	2995	0
314	20240216	161400	1431625550	2995	2995	2995	2995	0
315	20240216	161300	1431625550	2995	2995	2995	2995	0
316	20240216	161200	1431625550	2995	2995	2995	2995	0
317	20240216	161100	1431625550	2995	2995	2995	2995	0
318	20240216	161000	1431625550	2995	2995	2995	2995	0
319	20240216	160900	1431625550	2995	2995	2995	2995	0
320	20240216	160800	1431625550	2995	2995	2995	2995	0
321	20240216	160700	1431625550	2995	2995	2995	2995	0
322	20240216	160600	1431625550	2995	2995	2995	2995	0
323	20240216	160500	1431625550	2995	2995	2995	2995	0
324	20240216	160400	1431625550	2995	2995	2995	2995	0
325	20240216	160300	1431625550	2995	2995	2995	2995	0
326	20240216	160200	1431625550	2995	2995	2995	2995	0
327	20240216	160100	1431625550	2995	2995	2995	2995	0
328	20240216	160000	1431625550	2995	2995	2995	2995	0
329	20240216	155900	1431625550	2995	2995	2995	2995	0
330	20240216	155800	1431625550	2995	2995	2995	2995	0
331	20240216	155700	1431625550	2995	2995	2995	2995	0
332	20240216	155600	1431625550	2995	2995	2995	2995	29870
333	20240216	155500	1431625550	2995	2995	2995	2995	0
334	20240216	155400	1431625550	2995	2995	2995	2995	0
335	20240216	155300	1431625550	2995	2995	2995	2995	0
336	20240216	155200	1431625550	2995	2995	2995	2995	0
337	20240216	155100	1431625550	2995	2995	2995	2995	0
338	20240216	155000	1431625550	2995	2995	2995	2995	0
339	20240216	154900	1431625550	2995	2995	2995	2995	0
340	20240216	154800	1431625550	2995	2995	2995	2995	0
341	20240216	154700	1431625550	2995	2995	2995	2995	0
342	20240216	154600	1431625550	2995	2995	2995	2995	0
343	20240216	154500	1431625550	2995	2995	2995	2995	0
344	20240216	154400	1431625550	2995	2995	2995	2995	0
345	20240216	154300	1431625550	2995	2995	2995	2995	0
346	20240216	154200	1431625550	2995	2995	2995	2995	0
347	20240216	154100	1431625550	2995	2995	2995	2995	0
348	20240216	154000	1431625550	2995	2995	2995	2995	0
349	20240216	153900	1431625550	2995	2995	2995	2995	0
350	20240216	153800	1431625550	2995	2995	2995	2995	0
351	20240216	153700	1431625550	2995	2995	2995	2995	0
352	20240216	153600	1431625550	2995	2995	2995	2995	0
353	20240216	153500	1431625550	2995	2995	2995	2995	0
354	20240216	153400	1431625550	2995	2995	2995	2995	0
355	20240216	153300	1431625550	2995	2995	2995	2995	0
356	20240216	153200	1431625550	2995	2995	2995	2995	0
357	20240216	153100	1431625550	2995	2995	2995	2995	0
358	20240216	153000	1431625550	2995	2995	2995	2995	29870
359	20240216	152900	1342164900	2995	2995	2995	2995	0
360	20240216	152800	1342164900	2995	2995	2995	2995	0
361	20240216	152700	1342164900	2995	2995	2995	2995	0
362	20240216	152600	1342164900	2995	2995	2995	2995	0
363	20240216	152500	1342164900	2995	2995	2995	2995	0
364	20240216	152400	1342164900	2995	2995	2995	2995	0
365	20240216	152300	1342164900	2995	2995	2995	2995	0
366	20240216	152200	1342164900	2995	2995	2995	2995	0
367	20240216	152100	1342164900	2995	2995	2995	2995	0
368	20240216	152000	1342164900	2995	2995	2995	2995	0
369	20240216	151900	1342164900	2995	2985	2995	2980	13749
370	20240216	151800	1301056860	2980	2985	2990	2980	5689
371	20240216	151700	1284100200	2985	2985	2990	2980	14030
372	20240216	151600	1242228645	2985	2980	2985	2975	4729
373	20240216	151500	1228128810	2980	2985	2985	2975	993
374	20240216	151400	1225169245	2985	2975	2985	2975	129
375	20240216	151300	1224785440	2985	2980	2985	2980	1002
376	20240216	151200	1221799465	2985	2985	2985	2985	1744
377	20240216	151100	1216593625	2985	2980	2985	2980	4818
378	20240216	151000	1202235980	2980	2975	2980	2975	2048
379	20240216	150900	1196135620	2970	2975	2975	2970	181
380	20240216	150800	1195598045	2970	2970	2970	2970	770
381	20240216	150700	1193311145	2970	2965	2970	2965	2313
382	20240216	150600	1186451535	2965	2970	2970	2965	1685
383	20240216	150500	1181450655	2970	2970	2970	2970	1479
384	20240216	150400	1177058025	2970	2970	2975	2970	817
385	20240216	150300	1174631510	2975	2980	2980	2975	983
386	20240216	150200	1171706915	2980	2980	2980	2980	0
387	20240216	150100	1171706915	2980	2975	2980	2975	203
388	20240216	150000	1171102975	2975	2975	2975	2975	20
389	20240216	145900	1171043475	2975	2980	2980	2975	454
390	20240216	145800	1169692560	2980	2980	2980	2980	1
391	20240216	145700	1169689580	2980	2980	2980	2980	0
392	20240216	145600	1169689580	2980	2980	2985	2980	205
393	20240216	145500	1169078635	2980	2985	2985	2980	1951
394	20240216	145400	1163264400	2980	2980	2980	2980	1201
395	20240216	145300	1159685420	2980	2980	2980	2980	644
396	20240216	145200	1157766300	2980	2980	2985	2975	1781
397	20240216	145100	1152459315	2980	2975	2980	2975	2558
398	20240216	145000	1144836770	2975	2975	2975	2975	0
399	20240216	144900	1144836770	2975	2980	2980	2975	2066
400	20240216	144800	1138690270	2975	2975	2975	2975	901
401	20240216	144700	1136009795	2980	2980	2980	2980	912
402	20240216	144600	1133292035	2980	2980	2980	2980	0
403	20240216	144500	1133292035	2980	2985	2990	2980	4995
404	20240216	144400	1118392020	2985	2985	2985	2985	0
405	20240216	144300	1118392020	2985	2985	2985	2985	0
406	20240216	144200	1118392020	2985	2980	2985	2980	1314
407	20240216	144100	1114472290	2980	2985	2985	2980	762
408	20240216	144000	1112201080	2985	2985	2985	2985	3081
409	20240216	143900	1103004295	2985	2985	2990	2985	1066
410	20240216	143800	1099819460	2985	2985	2985	2980	3644
411	20240216	143700	1088942275	2980	2980	2980	2980	66
412	20240216	143600	1088745595	2980	2980	2980	2980	1317
413	20240216	143500	1084820935	2985	2980	2985	2980	3210
414	20240216	143400	1075254085	2985	2985	2985	2985	400
415	20240216	143300	1074060085	2985	2990	2990	2985	3121
416	20240216	143200	1064739850	2985	2985	2985	2985	590
417	20240216	143100	1062978700	2985	2985	2985	2985	500
418	20240216	143000	1061486200	2990	2990	2990	2990	3000
419	20240216	142900	1052516200	2990	2985	2990	2985	5333
420	20240216	142800	1036576045	2990	2985	2990	2985	871
421	20240216	142700	1033976070	2985	2990	2990	2985	647
422	20240216	142600	1032044725	2990	2985	2990	2985	540
423	20240216	142500	1030432810	2985	2985	2990	2985	8641
424	20240216	142400	1004599240	2990	2980	2990	2980	4006
425	20240216	142300	992644710	2980	2980	2980	2980	1000
426	20240216	142200	989664710	2980	2980	2980	2980	1004
427	20240216	142100	986672790	2980	2980	2980	2980	34
428	20240216	142000	986571470	2980	2980	2980	2980	261
429	20240216	141900	985793690	2980	2980	2980	2980	50
430	20240216	141800	985644690	2980	2980	2980	2980	600
431	20240216	141700	983856690	2985	2985	2985	2985	632
432	20240216	141600	981970170	2985	2985	2985	2985	10
433	20240216	141500	981940320	2985	2975	2985	2975	6432
434	20240216	141400	962805080	2980	2980	2980	2975	2255
435	20240216	141300	956092455	2985	2980	2985	2980	1200
436	20240216	141200	952512955	2985	2985	2985	2980	606
437	20240216	141100	950705375	2985	2985	2985	2985	72
438	20240216	141000	950490455	2985	2985	2985	2985	0
439	20240216	140900	950490455	2985	2985	2985	2985	1680
440	20240216	140800	945475655	2985	2985	2985	2985	680
441	20240216	140700	943445855	2985	2990	2990	2985	1116
442	20240216	140600	940114095	2985	2985	2990	2985	3054
443	20240216	140500	930992905	2985	2990	2990	2985	2229
444	20240216	140400	924335840	2990	2985	2990	2985	105
445	20240216	140300	924022410	2990	2975	2990	2975	21808
446	20240216	140200	859022465	2970	2970	2970	2970	0
447	20240216	140100	859022465	2970	2970	2970	2970	1
448	20240216	140000	859019495	2970	2975	2975	2970	1453
449	20240216	135900	854704070	2970	2970	2970	2970	295
450	20240216	135800	853827920	2975	2975	2975	2975	3388
451	20240216	135700	843748620	2975	2975	2975	2975	500
452	20240216	135600	842261120	2980	2970	2980	2970	293
453	20240216	135500	841390480	2970	2970	2970	2970	0
454	20240216	135400	841390480	2970	2970	2970	2970	321
455	20240216	135300	840437110	2975	2975	2975	2975	0
456	20240216	135200	840437110	2975	2975	2975	2975	3000
457	20240216	135100	831512110	2975	2975	2975	2975	68
458	20240216	135000	831309810	2975	2975	2975	2975	0
459	20240216	134900	831309810	2975	2970	2975	2970	161
460	20240216	134800	830831140	2970	2970	2970	2970	1
461	20240216	134700	830828170	2975	2975	2975	2970	822
462	20240216	134600	828385935	2975	2975	2975	2975	38
463	20240216	134500	828272885	2975	2980	2980	2975	187
464	20240216	134400	827716295	2980	2975	2980	2975	665
465	20240216	134300	825737850	2970	2975	2975	2970	413
466	20240216	134200	824510175	2975	2975	2975	2975	0
467	20240216	134100	824510175	2975	2975	2975	2975	0
468	20240216	134000	824510175	2975	2975	2975	2975	25
469	20240216	133900	824435800	2975	2975	2975	2975	200
470	20240216	133800	823840800	2975	2975	2975	2975	0
471	20240216	133700	823840800	2975	2975	2975	2975	25
472	20240216	133600	823766425	2980	2980	2980	2980	0
473	20240216	133500	823766425	2980	2970	2980	2970	55
474	20240216	133400	823603045	2970	2975	2975	2970	1001
475	20240216	133300	820625075	2975	2975	2975	2970	1228
476	20240216	133200	816972775	2980	2980	2980	2980	102
477	20240216	133100	816668815	2975	2975	2975	2975	5320
478	20240216	133000	800841815	2975	2975	2975	2975	1
479	20240216	132900	800838840	2970	2970	2970	2970	15
480	20240216	132800	800794290	2975	2975	2975	2975	1418
481	20240216	132700	796575740	2975	2975	2975	2975	115
482	20240216	132600	796233615	2970	2970	2970	2970	945
483	20240216	132500	793426965	2975	2975	2975	2975	378
484	20240216	132400	792302415	2975	2970	2975	2970	21
485	20240216	132300	792240040	2970	2970	2970	2970	0
486	20240216	132200	792240040	2970	2970	2970	2970	154
487	20240216	132100	791782660	2975	2975	2975	2975	502
488	20240216	132000	790289210	2975	2975	2975	2975	500
489	20240216	131900	788801710	2975	2975	2975	2975	0
490	20240216	131800	788801710	2975	2975	2975	2975	0
491	20240216	131700	788801710	2975	2980	2980	2970	204
492	20240216	131600	788194820	2975	2975	2975	2975	200
493	20240216	131500	787599820	2970	2975	2975	2970	1538
494	20240216	131400	783026265	2970	2970	2970	2970	1
495	20240216	131300	783023295	2970	2975	2975	2970	319
496	20240216	131200	782074285	2980	2975	2980	2975	1503
497	20240216	131100	777602850	2975	2975	2975	2975	400
498	20240216	131000	776412850	2975	2975	2975	2975	710
499	20240216	130900	774300600	2975	2975	2975	2975	300
500	20240216	130800	773408100	2980	2970	2980	2970	168
501	20240216	130700	772909130	2980	2980	2980	2980	1002
502	20240216	130600	769923170	2980	2975	2980	2975	837
503	20240216	130500	767430590	2975	2975	2975	2975	0
504	20240216	130400	767430590	2975	2975	2975	2975	14
505	20240216	130300	767388940	2975	2975	2975	2975	500
506	20240216	130200	765901440	2975	2975	2975	2975	200
507	20240216	130100	765306440	2975	2975	2975	2975	212
508	20240216	130000	764675740	2980	2975	2980	2975	3062
509	20240216	125900	755553785	2975	2975	2975	2975	4810
510	20240216	125800	741244035	2975	2970	2975	2970	4597
511	20240216	125700	727568810	2970	2970	2970	2970	4852
512	20240216	125600	713158370	2970	2970	2970	2970	0
513	20240216	125500	713158370	2970	2965	2970	2965	3
514	20240216	125400	713149470	2970	2970	2970	2970	0
515	20240216	125300	713149470	2970	2970	2970	2970	0
516	20240216	125200	713149470	2970	2970	2970	2970	0
517	20240216	125100	713149470	2970	2970	2970	2970	0
518	20240216	125000	713149470	2970	2960	2970	2960	1905
519	20240216	124900	707491940	2970	2960	2970	2960	536
520	20240216	124800	705903195	2965	2965	2965	2965	894
521	20240216	124700	703252485	2965	2965	2965	2965	130
522	20240216	124600	702867035	2965	2965	2965	2965	0
523	20240216	124500	702867035	2965	2960	2965	2960	364
524	20240216	124400	701788200	2960	2960	2960	2960	420
525	20240216	124300	700545000	2965	2965	2965	2965	2
526	20240216	124200	700539070	2965	2965	2965	2965	505
527	20240216	124100	699041745	2965	2965	2965	2965	0
528	20240216	124000	699041745	2965	2965	2965	2965	497
529	20240216	123900	697568140	2970	2970	2970	2970	7
530	20240216	123800	697547350	2970	2970	2970	2970	13
531	20240216	123700	697508740	2970	2965	2970	2965	316
532	20240216	123600	696571795	2965	2965	2965	2965	597
533	20240216	123500	694801690	2965	2965	2965	2965	132
534	20240216	123400	694410310	2965	2965	2965	2965	5626
535	20240216	123300	677729220	2965	2960	2965	2960	859
536	20240216	123200	675183235	2960	2960	2960	2960	107
537	20240216	123100	674866515	2960	2960	2960	2960	70
538	20240216	123000	674659315	2960	2960	2960	2960	297
539	20240216	122900	673780195	2960	2965	2965	2960	1022
540	20240216	122800	670750075	2965	2960	2965	2960	292
541	20240216	122700	669885515	2955	2955	2955	2955	243
542	20240216	122600	669167450	2955	2955	2955	2955	278
543	20240216	122500	668345960	2960	2960	2960	2960	1
544	20240216	122400	668343000	2945	2950	2950	2945	878
545	20240216	122300	665757280	2950	2945	2950	2945	1283
546	20240216	122200	661972930	2945	2950	2950	2945	802
547	20240216	122100	659611035	2950	2950	2950	2945	96
548	20240216	122000	659327985	2950	2955	2955	2950	91
549	20240216	121900	659059130	2955	2955	2955	2955	4
550	20240216	121800	659047310	2955	2945	2955	2945	502
551	20240216	121700	657568900	2945	2945	2945	2945	0
552	20240216	121600	657568900	2945	2950	2950	2945	11298
553	20240216	121500	624251200	2950	2965	2965	2950	140
554	20240216	121400	623837500	2965	2965	2965	2965	0
555	20240216	121300	623837500	2965	2955	2965	2955	521
556	20240216	121200	622296845	2955	2960	2960	2955	3593
557	20240216	121100	611678695	2960	2960	2960	2960	350
558	20240216	121000	610642695	2960	2960	2960	2960	39
559	20240216	120900	610527255	2960	2960	2960	2960	298
560	20240216	120800	609645175	2955	2955	2955	2955	60
561	20240216	120700	609467875	2955	2955	2955	2955	0
562	20240216	120600	609467875	2955	2960	2960	2955	768
563	20240216	120500	607196760	2960	2960	2960	2960	1000
564	20240216	120400	604236760	2960	2960	2960	2960	10
565	20240216	120300	604207160	2960	2960	2960	2960	54
566	20240216	120200	604047320	2960	2960	2960	2960	1
567	20240216	120100	604044360	2960	2960	2960	2960	0
568	20240216	120000	604044360	2960	2960	2960	2960	2
569	20240216	115900	604038440	2960	2960	2960	2960	70
570	20240216	115800	603831240	2965	2965	2965	2965	0
571	20240216	115700	603831240	2965	2965	2965	2965	7
572	20240216	115600	603810485	2965	2965	2965	2965	0
573	20240216	115500	603810485	2965	2965	2965	2965	0
574	20240216	115400	603810485	2965	2965	2965	2965	0
575	20240216	115300	603810485	2965	2965	2965	2965	1
576	20240216	115200	603807520	2955	2955	2955	2955	0
577	20240216	115100	603807520	2955	2955	2955	2955	54
578	20240216	115000	603647950	2955	2955	2955	2955	0
579	20240216	114900	603647950	2955	2955	2955	2955	0
580	20240216	114800	603647950	2955	2955	2955	2955	134
581	20240216	114700	603251980	2955	2955	2955	2955	116
582	20240216	114600	602909200	2955	2955	2955	2955	262
583	20240216	114500	602134990	2955	2955	2955	2955	0
584	20240216	114400	602134990	2955	2955	2955	2955	0
585	20240216	114300	602134990	2955	2955	2955	2955	0
586	20240216	114200	602134990	2955	2960	2960	2955	101
587	20240216	114100	601836530	2960	2960	2960	2960	78
588	20240216	114000	601605650	2960	2960	2960	2960	200
589	20240216	113900	601013650	2970	2970	2970	2970	0
590	20240216	113800	601013650	2970	2970	2970	2970	0
591	20240216	113700	601013650	2970	2965	2970	2960	600
592	20240216	113600	599236560	2970	2970	2970	2970	182
593	20240216	113500	598696020	2970	2965	2970	2965	297
594	20240216	113400	597815365	2965	2965	2965	2965	0
595	20240216	113300	597815365	2965	2965	2965	2965	724
596	20240216	113200	595668705	2965	2960	2965	2960	501
597	20240216	113100	594185740	2965	2965	2965	2965	387
598	20240216	113000	593038285	2965	2965	2965	2965	1
599	20240216	112900	593035320	2945	2965	2965	2945	13022
600	20240216	112800	554565655	2965	2960	2965	2950	1470
601	20240216	112700	550217495	2960	2955	2960	2950	2819
602	20240216	112600	541892370	2960	2960	2960	2960	170
603	20240216	112500	541389170	2960	2960	2960	2960	0
604	20240216	112400	541389170	2960	2960	2960	2960	0
605	20240216	112300	541389170	2960	2955	2960	2955	11
606	20240216	112200	541356660	2955	2960	2960	2955	34
607	20240216	112100	541256040	2955	2955	2955	2955	905
608	20240216	112000	538581765	2960	2960	2960	2960	20
609	20240216	111900	538522565	2960	2960	2960	2960	0
610	20240216	111800	538522565	2960	2960	2960	2960	1
611	20240216	111700	538519605	2955	2955	2955	2955	100
612	20240216	111600	538224105	2955	2960	2960	2955	1183
613	20240216	111500	534728290	2960	2960	2960	2960	30
614	20240216	111400	534639490	2960	2960	2960	2960	0
615	20240216	111300	534639490	2960	2960	2960	2960	5
616	20240216	111200	534624690	2960	2960	2960	2960	0
617	20240216	111100	534624690	2960	2955	2960	2955	171
618	20240216	111000	534119330	2960	2960	2960	2960	0
619	20240216	110900	534119330	2960	2960	2960	2960	0
620	20240216	110800	534119330	2960	2960	2960	2960	100
621	20240216	110700	533823330	2960	2960	2960	2960	0
622	20240216	110600	533823330	2960	2960	2960	2960	108
623	20240216	110500	533503650	2955	2960	2960	2955	2
624	20240216	110400	533497735	2955	2960	2960	2955	1896
625	20240216	110300	527893075	2960	2965	2965	2960	33
626	20240216	110200	527795245	2965	2965	2965	2965	6
627	20240216	110100	527777455	2960	2965	2965	2960	1096
628	20240216	110000	524533290	2965	2960	2965	2960	660
629	20240216	105900	522576440	2965	2965	2965	2965	165
630	20240216	105800	522087215	2960	2960	2960	2960	0
631	20240216	105700	522087215	2960	2960	2960	2960	16
632	20240216	105600	522039855	2965	2965	2965	2965	0
633	20240216	105500	522039855	2965	2965	2965	2965	0
634	20240216	105400	522039855	2965	2965	2965	2965	0
635	20240216	105300	522039855	2965	2965	2965	2965	0
636	20240216	105200	522039855	2965	2965	2965	2965	1
637	20240216	105100	522036890	2950	2955	2955	2950	845
638	20240216	105000	519543985	2955	2965	2965	2955	1815
639	20240216	104900	514180510	2965	2965	2965	2965	24
640	20240216	104800	514109350	2950	2955	2955	2950	135
641	20240216	104700	513710600	2965	2965	2965	2965	0
642	20240216	104600	513710600	2965	2965	2965	2965	1
643	20240216	104500	513707635	2950	2965	2965	2950	4381
644	20240216	104400	500763580	2965	2965	2965	2965	90
645	20240216	104300	500496730	2965	2965	2965	2965	0
646	20240216	104200	500496730	2965	2960	2965	2960	210
647	20240216	104100	499875125	2965	2960	2965	2960	57
648	20240216	104000	499706400	2960	2960	2960	2960	43
649	20240216	103900	499579120	2960	2960	2960	2960	711
650	20240216	103800	497474560	2960	2960	2960	2960	462
651	20240216	103700	496107040	2965	2965	2965	2960	125
652	20240216	103600	495736490	2965	2965	2965	2965	0
653	20240216	103500	495736490	2965	2965	2965	2965	0
654	20240216	103400	495736490	2965	2965	2965	2965	14
655	20240216	103300	495694980	2965	2970	2970	2965	19
656	20240216	103200	495638640	2965	2965	2965	2965	3818
657	20240216	103100	484318270	2965	2960	2965	2955	3315
658	20240216	103000	474508375	2960	2955	2960	2955	722
659	20240216	102900	472374690	2960	2960	2960	2960	110
660	20240216	102800	472049090	2960	2960	2960	2960	100
661	20240216	102700	471753090	2960	2960	2960	2960	1
662	20240216	102600	471750130	2955	2955	2955	2955	205
663	20240216	102500	471144355	2960	2955	2960	2955	537
664	20240216	102400	469557510	2960	2960	2960	2960	19
665	20240216	102300	469501270	2960	2960	2960	2960	0
666	20240216	102200	469501270	2960	2950	2965	2950	146
667	20240216	102100	469070545	2965	2960	2965	2950	495
668	20240216	102000	467609195	2960	2960	2960	2960	0
669	20240216	101900	467609195	2960	2960	2960	2960	100
670	20240216	101800	467313195	2960	2965	2965	2960	637
671	20240216	101700	465427650	2960	2960	2960	2960	467
672	20240216	101600	464045330	2960	2960	2960	2960	22
673	20240216	101500	463980210	2960	2960	2960	2960	0
674	20240216	101400	463980210	2960	2960	2960	2960	1
675	20240216	101300	463977250	2960	2960	2960	2960	20
676	20240216	101200	463918050	2960	2960	2960	2960	500
677	20240216	101100	462438050	2960	2950	2960	2950	2001
678	20240216	101000	456535090	2965	2955	2965	2950	2001
679	20240216	100900	450627125	2965	2965	2965	2965	0
680	20240216	100800	450627125	2965	2965	2965	2965	0
681	20240216	100700	450627125	2965	2965	2965	2965	50
682	20240216	100600	450478875	2965	2955	2965	2950	3526
683	20240216	100500	440070795	2960	2960	2965	2960	1011
684	20240216	100400	437078230	2965	2965	2965	2960	170
685	20240216	100300	436574230	2970	2970	2970	2970	1
686	20240216	100200	436571260	2970	2955	2970	2950	942
687	20240216	100100	433792300	2970	2970	2970	2950	663
688	20240216	100000	431835475	2950	2965	2965	2950	5000
689	20240216	095900	417059025	2970	2965	2970	2965	14
690	20240216	095800	417017505	2970	2970	2970	2970	310
691	20240216	095700	416096805	2970	2970	2970	2970	58
692	20240216	095600	415924545	2970	2965	2970	2965	73
693	20240216	095500	415707890	2960	2965	2965	2960	1113
694	20240216	095400	412412745	2965	2960	2965	2955	646
695	20240216	095300	410503365	2955	2955	2955	2955	95
696	20240216	095200	410222640	2960	2960	2960	2960	184
697	20240216	095100	409678000	2960	2955	2960	2955	253
698	20240216	095000	408930370	2960	2960	2960	2960	1
699	20240216	094900	408927410	2960	2960	2960	2960	9
700	20240216	094800	408900770	2960	2965	2965	2960	665
701	20240216	094700	406931890	2970	2965	2970	2965	1208
702	20240216	094600	403350145	2965	2965	2965	2965	0
703	20240216	094500	403350145	2965	2965	2965	2965	10
704	20240216	094400	403320495	2965	2965	2965	2965	3140
705	20240216	094300	394010395	2965	2965	2965	2965	2000
706	20240216	094200	388080395	2960	2950	2960	2950	1070
707	20240216	094100	384913395	2960	2955	2960	2955	615
708	20240216	094000	383096005	2955	2950	2955	2950	1143
709	20240216	093900	379724140	2950	2955	2955	2945	2718
710	20240216	093800	371702780	2955	2945	2960	2945	2710
711	20240216	093700	363705600	2945	2945	2945	2945	2440
712	20240216	093600	356519800	2945	2940	2945	2935	3236
713	20240216	093500	347000915	2940	2940	2945	2935	3338
714	20240216	093400	337192115	2945	2940	2945	2940	23
715	20240216	093300	337124480	2945	2945	2950	2940	4369
716	20240216	093200	324267690	2945	2950	2960	2945	10355
717	20240216	093100	293731210	2960	2955	2960	2950	6557
718	20240216	093000	274363680	2960	2960	2960	2960	2224
719	20240216	092900	267780640	2960	2965	2965	2960	278
720	20240216	092800	266957660	2965	2965	2965	2960	436
721	20240216	092700	265667090	2960	2965	2965	2960	1121
722	20240216	092600	262347925	2965	2965	2965	2965	2800
723	20240216	092500	254045925	2965	2965	2970	2965	48
724	20240216	092400	253903585	2970	2970	2975	2970	4749
725	20240216	092300	239796495	2970	2970	2970	2970	1080
726	20240216	092200	236588895	2975	2975	2975	2975	16
727	20240216	092100	236541295	2965	2965	2965	2965	452
728	20240216	092000	235201115	2965	2970	2970	2960	4180
729	20240216	091900	222803035	2970	2970	2970	2965	2092
730	20240216	091800	216590230	2970	2970	2970	2970	3071
731	20240216	091700	207469360	2970	2970	2975	2965	5926
732	20240216	091600	189871165	2970	2970	2970	2965	859
733	20240216	091500	187320685	2965	2970	2970	2965	3327
734	20240216	091400	177445535	2975	2970	2975	2970	1112
735	20240216	091300	174142890	2980	2980	2980	2980	724
736	20240216	091200	171985370	2970	2980	2980	2965	4603
737	20240216	091100	158298780	2980	2985	2985	2970	2170
738	20240216	091000	151853600	2985	2985	2990	2975	9318
739	20240216	090900	124098670	2980	2990	2990	2980	2333
740	20240216	090800	117139900	2985	2985	2985	2980	5200
741	20240216	090700	101619345	2985	2980	2985	2970	3754
742	20240216	090600	90437430	2980	2970	2980	2970	3507
743	20240216	090500	80009275	2970	2975	2975	2965	1839
744	20240216	090400	74545060	2965	2970	2975	2965	2109
745	20240216	090300	68276335	2975	2975	2975	2970	650
746	20240216	090200	66342740	2970	2965	2975	2960	1236
747	20240216	090100	62678625	2965	2975	2975	2965	318
748	20240216	090000	61734975	2975	2955	2980	2955	20816