KissMeData/419050/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211900	1621272375	2910	2910	2910	2910	9520
3	20240220	211800	1621272375	2910	2910	2910	2910	0
4	20240220	211700	1621272375	2910	2910	2910	2910	0
5	20240220	211600	1621272375	2910	2910	2910	2910	0
6	20240220	211500	1621272375	2910	2910	2910	2910	0
7	20240220	211400	1621272375	2910	2910	2910	2910	0
8	20240220	211300	1621272375	2910	2910	2910	2910	0
9	20240220	211200	1621272375	2910	2910	2910	2910	0
10	20240220	211100	1621272375	2910	2910	2910	2910	0
11	20240220	211000	1621272375	2910	2910	2910	2910	0
12	20240220	210900	1621272375	2910	2910	2910	2910	0
13	20240220	210800	1621272375	2910	2910	2910	2910	0
14	20240220	210700	1621272375	2910	2910	2910	2910	0
15	20240220	210600	1621272375	2910	2910	2910	2910	0
16	20240220	210500	1621272375	2910	2910	2910	2910	0
17	20240220	210400	1621272375	2910	2910	2910	2910	0
18	20240220	210300	1621272375	2910	2910	2910	2910	0
19	20240220	210200	1621272375	2910	2910	2910	2910	0
20	20240220	210100	1621272375	2910	2910	2910	2910	0
21	20240220	210000	1621272375	2910	2910	2910	2910	0
22	20240220	205900	1621272375	2910	2910	2910	2910	0
23	20240220	205800	1621272375	2910	2910	2910	2910	0
24	20240220	205700	1621272375	2910	2910	2910	2910	0
25	20240220	205600	1621272375	2910	2910	2910	2910	0
26	20240220	205500	1621272375	2910	2910	2910	2910	0
27	20240220	205400	1621272375	2910	2910	2910	2910	0
28	20240220	205300	1621272375	2910	2910	2910	2910	0
29	20240220	205200	1621272375	2910	2910	2910	2910	0
30	20240220	205100	1621272375	2910	2910	2910	2910	0
31	20240220	205000	1621272375	2910	2910	2910	2910	0
32	20240220	204900	1621272375	2910	2910	2910	2910	9520
33	20240220	204800	1621272375	2910	2910	2910	2910	0
34	20240220	204700	1621272375	2910	2910	2910	2910	0
35	20240220	204600	1621272375	2910	2910	2910	2910	0
36	20240220	204500	1621272375	2910	2910	2910	2910	0
37	20240220	204400	1621272375	2910	2910	2910	2910	0
38	20240220	204300	1621272375	2910	2910	2910	2910	0
39	20240220	204200	1621272375	2910	2910	2910	2910	0
40	20240220	204100	1621272375	2910	2910	2910	2910	0
41	20240220	204000	1621272375	2910	2910	2910	2910	0
42	20240220	203900	1621272375	2910	2910	2910	2910	0
43	20240220	203800	1621272375	2910	2910	2910	2910	0
44	20240220	203700	1621272375	2910	2910	2910	2910	0
45	20240220	203600	1621272375	2910	2910	2910	2910	0
46	20240220	203500	1621272375	2910	2910	2910	2910	0
47	20240220	203400	1621272375	2910	2910	2910	2910	0
48	20240220	203300	1621272375	2910	2910	2910	2910	0
49	20240220	203200	1621272375	2910	2910	2910	2910	0
50	20240220	203100	1621272375	2910	2910	2910	2910	0
51	20240220	203000	1621272375	2910	2910	2910	2910	0
52	20240220	202900	1621272375	2910	2910	2910	2910	0
53	20240220	202800	1621272375	2910	2910	2910	2910	0
54	20240220	202700	1621272375	2910	2910	2910	2910	0
55	20240220	202600	1621272375	2910	2910	2910	2910	0
56	20240220	202500	1621272375	2910	2910	2910	2910	0
57	20240220	202400	1621272375	2910	2910	2910	2910	0
58	20240220	202300	1621272375	2910	2910	2910	2910	0
59	20240220	202200	1621272375	2910	2910	2910	2910	0
60	20240220	202100	1621272375	2910	2910	2910	2910	0
61	20240220	202000	1621272375	2910	2910	2910	2910	0
62	20240220	201900	1621272375	2910	2910	2910	2910	9520
63	20240220	201800	1621272375	2910	2910	2910	2910	0
64	20240220	201700	1621272375	2910	2910	2910	2910	0
65	20240220	201600	1621272375	2910	2910	2910	2910	0
66	20240220	201500	1621272375	2910	2910	2910	2910	0
67	20240220	201400	1621272375	2910	2910	2910	2910	0
68	20240220	201300	1621272375	2910	2910	2910	2910	0
69	20240220	201200	1621272375	2910	2910	2910	2910	0
70	20240220	201100	1621272375	2910	2910	2910	2910	0
71	20240220	201000	1621272375	2910	2910	2910	2910	0
72	20240220	200900	1621272375	2910	2910	2910	2910	0
73	20240220	200800	1621272375	2910	2910	2910	2910	0
74	20240220	200700	1621272375	2910	2910	2910	2910	0
75	20240220	200600	1621272375	2910	2910	2910	2910	0
76	20240220	200500	1621272375	2910	2910	2910	2910	0
77	20240220	200400	1621272375	2910	2910	2910	2910	0
78	20240220	200300	1621272375	2910	2910	2910	2910	0
79	20240220	200200	1621272375	2910	2910	2910	2910	0
80	20240220	200100	1621272375	2910	2910	2910	2910	0
81	20240220	200000	1621272375	2910	2910	2910	2910	0
82	20240220	195900	1621272375	2910	2910	2910	2910	0
83	20240220	195800	1621272375	2910	2910	2910	2910	0
84	20240220	195700	1621272375	2910	2910	2910	2910	0
85	20240220	195600	1621272375	2910	2910	2910	2910	0
86	20240220	195500	1621272375	2910	2910	2910	2910	0
87	20240220	195400	1621272375	2910	2910	2910	2910	0
88	20240220	195300	1621272375	2910	2910	2910	2910	0
89	20240220	195200	1621272375	2910	2910	2910	2910	0
90	20240220	195100	1621272375	2910	2910	2910	2910	0
91	20240220	195000	1621272375	2910	2910	2910	2910	0
92	20240220	194900	1621272375	2910	2910	2910	2910	9520
93	20240220	194800	1621272375	2910	2910	2910	2910	0
94	20240220	194700	1621272375	2910	2910	2910	2910	0
95	20240220	194600	1621272375	2910	2910	2910	2910	0
96	20240220	194500	1621272375	2910	2910	2910	2910	0
97	20240220	194400	1621272375	2910	2910	2910	2910	0
98	20240220	194300	1621272375	2910	2910	2910	2910	0
99	20240220	194200	1621272375	2910	2910	2910	2910	0
100	20240220	194100	1621272375	2910	2910	2910	2910	0
101	20240220	194000	1621272375	2910	2910	2910	2910	0
102	20240220	193900	1621272375	2910	2910	2910	2910	0
103	20240220	193800	1621272375	2910	2910	2910	2910	0
104	20240220	193700	1621272375	2910	2910	2910	2910	0
105	20240220	193600	1621272375	2910	2910	2910	2910	0
106	20240220	193500	1621272375	2910	2910	2910	2910	0
107	20240220	193400	1621272375	2910	2910	2910	2910	0
108	20240220	193300	1621272375	2910	2910	2910	2910	0
109	20240220	193200	1621272375	2910	2910	2910	2910	0
110	20240220	193100	1621272375	2910	2910	2910	2910	0
111	20240220	193000	1621272375	2910	2910	2910	2910	0
112	20240220	192900	1621272375	2910	2910	2910	2910	0
113	20240220	192800	1621272375	2910	2910	2910	2910	0
114	20240220	192700	1621272375	2910	2910	2910	2910	0
115	20240220	192600	1621272375	2910	2910	2910	2910	0
116	20240220	192500	1621272375	2910	2910	2910	2910	0
117	20240220	192400	1621272375	2910	2910	2910	2910	0
118	20240220	192300	1621272375	2910	2910	2910	2910	0
119	20240220	192200	1621272375	2910	2910	2910	2910	0
120	20240220	192100	1621272375	2910	2910	2910	2910	0
121	20240220	192000	1621272375	2910	2910	2910	2910	0
122	20240220	191900	1621272375	2910	2910	2910	2910	9520
123	20240220	191800	1621272375	2910	2910	2910	2910	0
124	20240220	191700	1621272375	2910	2910	2910	2910	0
125	20240220	191600	1621272375	2910	2910	2910	2910	0
126	20240220	191500	1621272375	2910	2910	2910	2910	0
127	20240220	191400	1621272375	2910	2910	2910	2910	0
128	20240220	191300	1621272375	2910	2910	2910	2910	0
129	20240220	191200	1621272375	2910	2910	2910	2910	0
130	20240220	191100	1621272375	2910	2910	2910	2910	0
131	20240220	191000	1621272375	2910	2910	2910	2910	0
132	20240220	190900	1621272375	2910	2910	2910	2910	0
133	20240220	190800	1621272375	2910	2910	2910	2910	0
134	20240220	190700	1621272375	2910	2910	2910	2910	0
135	20240220	190600	1621272375	2910	2910	2910	2910	0
136	20240220	190500	1621272375	2910	2910	2910	2910	0
137	20240220	190400	1621272375	2910	2910	2910	2910	0
138	20240220	190300	1621272375	2910	2910	2910	2910	0
139	20240220	190200	1621272375	2910	2910	2910	2910	0
140	20240220	190100	1621272375	2910	2910	2910	2910	0
141	20240220	190000	1621272375	2910	2910	2910	2910	0
142	20240220	185900	1621272375	2910	2910	2910	2910	0
143	20240220	185800	1621272375	2910	2910	2910	2910	0
144	20240220	185700	1621272375	2910	2910	2910	2910	0
145	20240220	185600	1621272375	2910	2910	2910	2910	0
146	20240220	185500	1621272375	2910	2910	2910	2910	0
147	20240220	185400	1621272375	2910	2910	2910	2910	0
148	20240220	185300	1621272375	2910	2910	2910	2910	0
149	20240220	185200	1621272375	2910	2910	2910	2910	0
150	20240220	185100	1621272375	2910	2910	2910	2910	0
151	20240220	185000	1621272375	2910	2910	2910	2910	0
152	20240220	184900	1621272375	2910	2910	2910	2910	9520
153	20240220	184800	1621272375	2910	2910	2910	2910	0
154	20240220	184700	1621272375	2910	2910	2910	2910	0
155	20240220	184600	1621272375	2910	2910	2910	2910	0
156	20240220	184500	1621272375	2910	2910	2910	2910	0
157	20240220	184400	1621272375	2910	2910	2910	2910	0
158	20240220	184300	1621272375	2910	2910	2910	2910	0
159	20240220	184200	1621272375	2910	2910	2910	2910	0
160	20240220	184100	1621272375	2910	2910	2910	2910	0
161	20240220	184000	1621272375	2910	2910	2910	2910	0
162	20240220	183900	1621272375	2910	2910	2910	2910	0
163	20240220	183800	1621272375	2910	2910	2910	2910	0
164	20240220	183700	1621272375	2910	2910	2910	2910	0
165	20240220	183600	1621272375	2910	2910	2910	2910	0
166	20240220	183500	1621272375	2910	2910	2910	2910	0
167	20240220	183400	1621272375	2910	2910	2910	2910	0
168	20240220	183300	1621272375	2910	2910	2910	2910	0
169	20240220	183200	1621272375	2910	2910	2910	2910	0
170	20240220	183100	1621272375	2910	2910	2910	2910	0
171	20240220	183000	1621272375	2910	2910	2910	2910	0
172	20240220	182900	1621272375	2910	2910	2910	2910	0
173	20240220	182800	1621272375	2910	2910	2910	2910	0
174	20240220	182700	1621272375	2910	2910	2910	2910	0
175	20240220	182600	1621272375	2910	2910	2910	2910	0
176	20240220	182500	1621272375	2910	2910	2910	2910	0
177	20240220	182400	1621272375	2910	2910	2910	2910	0
178	20240220	182300	1621272375	2910	2910	2910	2910	0
179	20240220	182200	1621272375	2910	2910	2910	2910	0
180	20240220	182100	1621272375	2910	2910	2910	2910	0
181	20240220	182000	1621272375	2910	2910	2910	2910	0
182	20240220	181900	1621272375	2910	2910	2910	2910	9520
183	20240220	181800	1621272375	2910	2910	2910	2910	0
184	20240220	181700	1621272375	2910	2910	2910	2910	0
185	20240220	181600	1621272375	2910	2910	2910	2910	0
186	20240220	181500	1621272375	2910	2910	2910	2910	0
187	20240220	181400	1621272375	2910	2910	2910	2910	0
188	20240220	181300	1621272375	2910	2910	2910	2910	0
189	20240220	181200	1621272375	2910	2910	2910	2910	0
190	20240220	181100	1621272375	2910	2910	2910	2910	0
191	20240220	181000	1621272375	2910	2910	2910	2910	0
192	20240220	180900	1621272375	2910	2910	2910	2910	0
193	20240220	180800	1621272375	2910	2910	2910	2910	0
194	20240220	180700	1621272375	2910	2910	2910	2910	0
195	20240220	180600	1621272375	2910	2910	2910	2910	0
196	20240220	180500	1621272375	2910	2910	2910	2910	0
197	20240220	180400	1621272375	2910	2910	2910	2910	0
198	20240220	180300	1621272375	2910	2910	2910	2910	0
199	20240220	180200	1621272375	2910	2910	2910	2910	0
200	20240220	180100	1621272375	2910	2910	2910	2910	0
201	20240220	180000	1621272375	2910	2910	2910	2910	0
202	20240220	175900	1621272375	2910	2910	2910	2910	0
203	20240220	175800	1621272375	2910	2910	2910	2910	0
204	20240220	175700	1621272375	2910	2910	2910	2910	0
205	20240220	175600	1621272375	2910	2910	2910	2910	0
206	20240220	175500	1621272375	2910	2910	2910	2910	0
207	20240220	175400	1621272375	2910	2910	2910	2910	0
208	20240220	175300	1621272375	2910	2910	2910	2910	0
209	20240220	175200	1621272375	2910	2910	2910	2910	0
210	20240220	175100	1621272375	2910	2910	2910	2910	0
211	20240220	175000	1621272375	2910	2910	2910	2910	0
212	20240220	174900	1621272375	2910	2910	2910	2910	9520
213	20240220	174800	1621272375	2910	2910	2910	2910	0
214	20240220	174700	1621272375	2910	2910	2910	2910	0
215	20240220	174600	1621272375	2910	2910	2910	2910	0
216	20240220	174500	1621272375	2910	2910	2910	2910	0
217	20240220	174400	1621272375	2910	2910	2910	2910	0
218	20240220	174300	1621272375	2910	2910	2910	2910	0
219	20240220	174200	1621272375	2910	2910	2910	2910	0
220	20240220	174100	1621272375	2910	2910	2910	2910	0
221	20240220	174000	1621272375	2910	2910	2910	2910	0
222	20240220	173900	1621272375	2910	2910	2910	2910	0
223	20240220	173800	1621272375	2910	2910	2910	2910	0
224	20240220	173700	1621272375	2910	2910	2910	2910	0
225	20240220	173600	1621272375	2910	2910	2910	2910	0
226	20240220	173500	1621272375	2910	2910	2910	2910	0
227	20240220	173400	1621272375	2910	2910	2910	2910	0
228	20240220	173300	1621272375	2910	2910	2910	2910	0
229	20240220	173200	1621272375	2910	2910	2910	2910	0
230	20240220	173100	1621272375	2910	2910	2910	2910	0
231	20240220	173000	1621272375	2910	2910	2910	2910	0
232	20240220	172900	1621272375	2910	2910	2910	2910	0
233	20240220	172800	1621272375	2910	2910	2910	2910	0
234	20240220	172700	1621272375	2910	2910	2910	2910	0
235	20240220	172600	1621272375	2910	2910	2910	2910	0
236	20240220	172500	1621272375	2910	2910	2910	2910	0
237	20240220	172400	1621272375	2910	2910	2910	2910	0
238	20240220	172300	1621272375	2910	2910	2910	2910	0
239	20240220	172200	1621272375	2910	2910	2910	2910	0
240	20240220	172100	1621272375	2910	2910	2910	2910	0
241	20240220	172000	1621272375	2910	2910	2910	2910	0
242	20240220	171900	1621272375	2910	2910	2910	2910	9520
243	20240220	171800	1621272375	2910	2910	2910	2910	0
244	20240220	171700	1621272375	2910	2910	2910	2910	0
245	20240220	171600	1621272375	2910	2910	2910	2910	0
246	20240220	171500	1621272375	2910	2910	2910	2910	0
247	20240220	171400	1621272375	2910	2910	2910	2910	0
248	20240220	171300	1621272375	2910	2910	2910	2910	0
249	20240220	171200	1621272375	2910	2910	2910	2910	0
250	20240220	171100	1621272375	2910	2910	2910	2910	0
251	20240220	171000	1621272375	2910	2910	2910	2910	0
252	20240220	170900	1621272375	2910	2910	2910	2910	0
253	20240220	170800	1621272375	2910	2910	2910	2910	0
254	20240220	170700	1621272375	2910	2910	2910	2910	0
255	20240220	170600	1621272375	2910	2910	2910	2910	0
256	20240220	170500	1621272375	2910	2910	2910	2910	0
257	20240220	170400	1621272375	2910	2910	2910	2910	0
258	20240220	170300	1621272375	2910	2910	2910	2910	0
259	20240220	170200	1621272375	2910	2910	2910	2910	0
260	20240220	170100	1621272375	2910	2910	2910	2910	0
261	20240220	170000	1621272375	2910	2910	2910	2910	0
262	20240220	165900	1621272375	2910	2910	2910	2910	0
263	20240220	165800	1621272375	2910	2910	2910	2910	0
264	20240220	165700	1621272375	2910	2910	2910	2910	0
265	20240220	165600	1621272375	2910	2910	2910	2910	0
266	20240220	165500	1621272375	2910	2910	2910	2910	0
267	20240220	165400	1621272375	2910	2910	2910	2910	0
268	20240220	165300	1621272375	2910	2910	2910	2910	0
269	20240220	165200	1621272375	2910	2910	2910	2910	0
270	20240220	165100	1621272375	2910	2910	2910	2910	0
271	20240220	165000	1621272375	2910	2910	2910	2910	0
272	20240220	164900	1621272375	2910	2910	2910	2910	9520
273	20240220	164800	1621272375	2910	2910	2910	2910	0
274	20240220	164700	1621272375	2910	2910	2910	2910	0
275	20240220	164600	1621272375	2910	2910	2910	2910	0
276	20240220	164500	1621272375	2910	2910	2910	2910	0
277	20240220	164400	1621272375	2910	2910	2910	2910	0
278	20240220	164300	1621272375	2910	2910	2910	2910	0
279	20240220	164200	1621272375	2910	2910	2910	2910	0
280	20240220	164100	1621272375	2910	2910	2910	2910	0
281	20240220	164000	1621272375	2910	2910	2910	2910	0
282	20240220	163900	1621272375	2910	2910	2910	2910	0
283	20240220	163800	1621272375	2910	2910	2910	2910	0
284	20240220	163700	1621272375	2910	2910	2910	2910	0
285	20240220	163600	1621272375	2910	2910	2910	2910	0
286	20240220	163500	1621272375	2910	2910	2910	2910	0
287	20240220	163400	1621272375	2910	2910	2910	2910	0
288	20240220	163300	1621272375	2910	2910	2910	2910	0
289	20240220	163200	1621272375	2910	2910	2910	2910	0
290	20240220	163100	1621272375	2910	2910	2910	2910	0
291	20240220	163000	1621272375	2910	2910	2910	2910	0
292	20240220	162900	1621272375	2910	2910	2910	2910	0
293	20240220	162800	1621272375	2910	2910	2910	2910	0
294	20240220	162700	1621272375	2910	2910	2910	2910	0
295	20240220	162600	1621272375	2910	2910	2910	2910	0
296	20240220	162500	1621272375	2910	2910	2910	2910	0
297	20240220	162400	1621272375	2910	2910	2910	2910	0
298	20240220	162300	1621272375	2910	2910	2910	2910	0
299	20240220	162200	1621272375	2910	2910	2910	2910	0
300	20240220	162100	1621272375	2910	2910	2910	2910	0
301	20240220	162000	1621272375	2910	2910	2910	2910	0
302	20240220	161900	1621272375	2910	2910	2910	2910	9520
303	20240220	161800	1621272375	2910	2910	2910	2910	0
304	20240220	161700	1621272375	2910	2910	2910	2910	0
305	20240220	161600	1621272375	2910	2910	2910	2910	0
306	20240220	161500	1621272375	2910	2910	2910	2910	0
307	20240220	161400	1621272375	2910	2910	2910	2910	0
308	20240220	161300	1621272375	2910	2910	2910	2910	0
309	20240220	161200	1621272375	2910	2910	2910	2910	0
310	20240220	161100	1621272375	2910	2910	2910	2910	0
311	20240220	161000	1621272375	2910	2910	2910	2910	0
312	20240220	160900	1621272375	2910	2910	2910	2910	0
313	20240220	160800	1621272375	2910	2910	2910	2910	0
314	20240220	160700	1621272375	2910	2910	2910	2910	0
315	20240220	160600	1621272375	2910	2910	2910	2910	0
316	20240220	160500	1621272375	2910	2910	2910	2910	0
317	20240220	160400	1621272375	2910	2910	2910	2910	0
318	20240220	160300	1621272375	2910	2910	2910	2910	0
319	20240220	160200	1621272375	2910	2910	2910	2910	0
320	20240220	160100	1621272375	2910	2910	2910	2910	0
321	20240220	160000	1621272375	2910	2910	2910	2910	0
322	20240220	155900	1621272375	2910	2910	2910	2910	0
323	20240220	155800	1621272375	2910	2910	2910	2910	0
324	20240220	155700	1621272375	2910	2910	2910	2910	0
325	20240220	155600	1621272375	2910	2910	2910	2910	0
326	20240220	155500	1621272375	2910	2910	2910	2910	0
327	20240220	155400	1621272375	2910	2910	2910	2910	0
328	20240220	155300	1621272375	2910	2910	2910	2910	0
329	20240220	155200	1621272375	2910	2910	2910	2910	0
330	20240220	155100	1621272375	2910	2910	2910	2910	0
331	20240220	155000	1621272375	2910	2910	2910	2910	0
332	20240220	154900	1621272375	2910	2910	2910	2910	9520
333	20240220	154800	1621272375	2910	2910	2910	2910	0
334	20240220	154700	1621272375	2910	2910	2910	2910	0
335	20240220	154600	1621272375	2910	2910	2910	2910	0
336	20240220	154500	1621272375	2910	2910	2910	2910	0
337	20240220	154400	1621272375	2910	2910	2910	2910	0
338	20240220	154300	1621272375	2910	2910	2910	2910	0
339	20240220	154200	1621272375	2910	2910	2910	2910	0
340	20240220	154100	1621272375	2910	2910	2910	2910	0
341	20240220	154000	1621272375	2910	2910	2910	2910	0
342	20240220	153900	1621272375	2910	2910	2910	2910	0
343	20240220	153800	1621272375	2910	2910	2910	2910	0
344	20240220	153700	1621272375	2910	2910	2910	2910	0
345	20240220	153600	1621272375	2910	2910	2910	2910	0
346	20240220	153500	1621272375	2910	2910	2910	2910	0
347	20240220	153400	1621272375	2910	2910	2910	2910	0
348	20240220	153300	1621272375	2910	2910	2910	2910	0
349	20240220	153200	1621272375	2910	2910	2910	2910	0
350	20240220	153100	1621272375	2910	2910	2910	2910	0
351	20240220	153000	1621272375	2910	2910	2910	2910	9520
352	20240220	152900	1593569175	2915	2915	2915	2915	0
353	20240220	152800	1593569175	2915	2915	2915	2915	0
354	20240220	152700	1593569175	2915	2915	2915	2915	0
355	20240220	152600	1593569175	2915	2915	2915	2915	0
356	20240220	152500	1593569175	2915	2915	2915	2915	0
357	20240220	152400	1593569175	2915	2915	2915	2915	0
358	20240220	152300	1593569175	2915	2915	2915	2915	0
359	20240220	152200	1593569175	2915	2915	2915	2915	0
360	20240220	152100	1593569175	2915	2915	2915	2915	0
361	20240220	152000	1593569175	2915	2915	2915	2915	0
362	20240220	151900	1593569175	2915	2915	2915	2915	537
363	20240220	151800	1592003820	2920	2920	2920	2920	36
364	20240220	151700	1591898700	2915	2920	2920	2915	601
365	20240220	151600	1590146665	2925	2925	2925	2925	50
366	20240220	151500	1590000415	2925	2915	2925	2915	501
367	20240220	151400	1588539990	2915	2920	2920	2915	3766
368	20240220	151300	1577554975	2920	2920	2920	2915	2485
369	20240220	151200	1570300275	2915	2915	2915	2915	500
370	20240220	151100	1568842775	2915	2915	2915	2915	1994
371	20240220	151000	1563030265	2915	2915	2915	2915	309
372	20240220	150900	1562129530	2915	2915	2915	2910	346
373	20240220	150800	1561121670	2915	2915	2915	2915	2873
374	20240220	150700	1552746875	2920	2920	2920	2920	844
375	20240220	150600	1550282395	2915	2915	2915	2915	0
376	20240220	150500	1550282395	2915	2915	2915	2915	852
377	20240220	150400	1547798815	2915	2915	2915	2915	34
378	20240220	150300	1547699705	2915	2910	2915	2910	581
379	20240220	150200	1546008595	2910	2910	2910	2910	9
380	20240220	150100	1545982405	2910	2915	2920	2910	451
381	20240220	150000	1544669735	2915	2915	2915	2915	305
382	20240220	145900	1543780660	2915	2910	2915	2910	2802
383	20240220	145800	1535621740	2910	2910	2910	2905	904
384	20240220	145700	1532992615	2910	2910	2910	2905	2409
385	20240220	145600	1525991200	2910	2910	2910	2905	1409
386	20240220	145500	1521891260	2915	2915	2920	2915	356
387	20240220	145400	1520853515	2915	2915	2915	2910	1122
388	20240220	145300	1517587915	2910	2915	2915	2910	4611
389	20240220	145200	1504169350	2915	2915	2915	2915	502
390	20240220	145100	1502706020	2915	2915	2915	2915	709
391	20240220	145000	1500639285	2910	2915	2915	2910	11
392	20240220	144900	1500607225	2915	2910	2915	2910	61
393	20240220	144800	1500429710	2925	2910	2925	2905	1545
394	20240220	144700	1495935690	2910	2925	2925	2910	16590
395	20240220	144600	1447643750	2925	2920	2925	2920	300
396	20240220	144500	1446766605	2920	2920	2920	2920	200
397	20240220	144400	1446182605	2920	2920	2920	2920	0
398	20240220	144300	1446182605	2920	2920	2920	2920	0
399	20240220	144200	1446182605	2920	2920	2920	2920	2
400	20240220	144100	1446176765	2920	2920	2920	2920	14
401	20240220	144000	1446135885	2920	2920	2920	2920	0
402	20240220	143900	1446135885	2920	2920	2920	2920	35
403	20240220	143800	1446033685	2920	2920	2920	2920	5
404	20240220	143700	1446019085	2920	2920	2920	2920	101
405	20240220	143600	1445724165	2920	2920	2920	2920	41
406	20240220	143500	1445604445	2920	2920	2920	2920	2
407	20240220	143400	1445598605	2920	2920	2920	2920	10
408	20240220	143300	1445569405	2920	2920	2920	2920	60
409	20240220	143200	1445394205	2920	2920	2920	2920	426
410	20240220	143100	1444150285	2920	2920	2920	2920	8
411	20240220	143000	1444126925	2930	2920	2930	2920	1001
412	20240220	142900	1441203995	2925	2925	2925	2925	1
413	20240220	142800	1441201070	2930	2930	2930	2930	0
414	20240220	142700	1441201070	2930	2930	2930	2930	0
415	20240220	142600	1441201070	2930	2925	2930	2925	62
416	20240220	142500	1441019715	2920	2925	2925	2920	1006
417	20240220	142400	1438082165	2920	2920	2920	2920	285
418	20240220	142300	1437249965	2930	2930	2930	2925	210
419	20240220	142200	1436634865	2920	2920	2920	2920	1000
420	20240220	142100	1433714865	2930	2925	2930	2920	650
421	20240220	142000	1431816175	2920	2920	2920	2920	1269
422	20240220	141900	1428110695	2910	2925	2925	2910	3024
423	20240220	141800	1419292750	2925	2915	2925	2915	2776
424	20240220	141700	1411190710	2915	2915	2915	2915	20
425	20240220	141600	1411132410	2915	2915	2915	2915	103
426	20240220	141500	1410832165	2915	2915	2915	2915	19
427	20240220	141400	1410776780	2920	2920	2920	2920	200
428	20240220	141300	1410192780	2920	2920	2920	2920	80
429	20240220	141200	1409959180	2920	2915	2920	2915	100
430	20240220	141100	1409667675	2915	2910	2915	2910	1067
431	20240220	141000	1406562370	2920	2920	2920	2915	1959
432	20240220	140900	1400851380	2920	2920	2925	2920	12
433	20240220	140800	1400816335	2925	2920	2925	2920	201
434	20240220	140700	1400229410	2915	2915	2915	2915	2167
435	20240220	140600	1393912605	2915	2915	2915	2915	1441
436	20240220	140500	1389712090	2915	2915	2915	2915	1178
437	20240220	140400	1386278220	2920	2920	2920	2920	0
438	20240220	140300	1386278220	2920	2920	2920	2920	10
439	20240220	140200	1386249020	2920	2920	2920	2920	0
440	20240220	140100	1386249020	2920	2920	2920	2915	638
441	20240220	140000	1384388890	2920	2920	2920	2920	0
442	20240220	135900	1384388890	2920	2920	2920	2920	0
443	20240220	135800	1384388890	2920	2920	2920	2920	0
444	20240220	135700	1384388890	2920	2915	2920	2915	25
445	20240220	135600	1384315975	2920	2920	2920	2915	108
446	20240220	135500	1384001145	2915	2920	2920	2915	147
447	20240220	135400	1383572090	2920	2915	2920	2915	1678
448	20240220	135300	1378680620	2920	2920	2920	2915	767
449	20240220	135200	1376443845	2920	2920	2920	2920	0
450	20240220	135100	1376443845	2920	2920	2920	2920	295
451	20240220	135000	1375582445	2920	2920	2920	2920	38
452	20240220	134900	1375471485	2925	2925	2925	2925	302
453	20240220	134800	1374588135	2925	2925	2925	2910	202
454	20240220	134700	1374000285	2910	2930	2930	2910	8361
455	20240220	134600	1349627890	2930	2930	2930	2930	4
456	20240220	134500	1349616170	2920	2930	2930	2920	645
457	20240220	134400	1347732760	2930	2930	2930	2930	0
458	20240220	134300	1347732760	2930	2920	2930	2915	1947
459	20240220	134200	1342051005	2930	2930	2930	2930	0
460	20240220	134100	1342051005	2930	2920	2930	2920	85
461	20240220	134000	1341802085	2930	2930	2930	2920	65
462	20240220	133900	1341612255	2920	2920	2920	2920	24
463	20240220	133800	1341542175	2930	2930	2930	2930	6
464	20240220	133700	1341524595	2930	2930	2930	2930	0
465	20240220	133600	1341524595	2930	2925	2930	2925	3
466	20240220	133500	1341515815	2930	2930	2930	2930	1
467	20240220	133400	1341512885	2920	2920	2920	2920	46
468	20240220	133300	1341378565	2930	2930	2930	2930	2
469	20240220	133200	1341372705	2930	2915	2930	2915	526
470	20240220	133100	1339839205	2925	2930	2930	2925	7
471	20240220	133000	1339818720	2930	2920	2930	2920	173
472	20240220	132900	1339313550	2920	2920	2920	2920	978
473	20240220	132800	1336457790	2920	2920	2920	2920	518
474	20240220	132700	1334945230	2920	2920	2920	2920	1
475	20240220	132600	1334942310	2930	2930	2930	2930	10
476	20240220	132500	1334913010	2930	2930	2930	2930	2
477	20240220	132400	1334907150	2930	2930	2930	2930	1
478	20240220	132300	1334904220	2915	2925	2935	2915	5827
479	20240220	132200	1317884705	2935	2935	2935	2935	0
480	20240220	132100	1317884705	2935	2930	2935	2925	245
481	20240220	132000	1317167965	2930	2930	2930	2930	19
482	20240220	131900	1317112295	2935	2935	2935	2935	0
483	20240220	131800	1317112295	2935	2935	2935	2935	0
484	20240220	131700	1317112295	2935	2935	2935	2935	100
485	20240220	131600	1316818795	2935	2935	2935	2935	0
486	20240220	131500	1316818795	2935	2925	2935	2925	61
487	20240220	131400	1316640360	2920	2925	2925	2920	2
488	20240220	131300	1316634515	2920	2925	2925	2920	294
489	20240220	131200	1315775085	2925	2925	2925	2925	0
490	20240220	131100	1315775085	2925	2925	2925	2925	2
491	20240220	131000	1315769235	2920	2920	2920	2920	0
492	20240220	130900	1315769235	2920	2925	2925	2920	68
493	20240220	130800	1315570665	2920	2925	2925	2920	4
494	20240220	130700	1315558980	2925	2925	2925	2920	332
495	20240220	130600	1314589380	2925	2925	2925	2925	23
496	20240220	130500	1314522105	2925	2920	2925	2920	385
497	20240220	130400	1313397895	2925	2925	2925	2925	87
498	20240220	130300	1313143420	2925	2920	2925	2920	441
499	20240220	130200	1311855645	2940	2940	2940	2940	0
500	20240220	130100	1311855645	2940	2940	2940	2940	50
501	20240220	130000	1311708645	2940	2940	2940	2940	1
502	20240220	125900	1311705705	2920	2920	2920	2920	1388
503	20240220	125800	1307652745	2920	2920	2920	2920	0
504	20240220	125700	1307652745	2920	2920	2920	2920	5
505	20240220	125600	1307638145	2920	2920	2920	2920	4
506	20240220	125500	1307626465	2920	2925	2940	2920	4037
507	20240220	125400	1295784935	2920	2920	2920	2920	2210
508	20240220	125300	1289331735	2925	2925	2925	2925	300
509	20240220	125200	1288454235	2925	2925	2925	2920	909
510	20240220	125100	1285799945	2925	2925	2925	2925	10
511	20240220	125000	1285770695	2925	2925	2925	2925	216
512	20240220	124900	1285138895	2920	2920	2920	2920	54
513	20240220	124800	1284981215	2925	2925	2925	2925	117
514	20240220	124700	1284638990	2925	2920	2925	2920	201
515	20240220	124600	1284052065	2920	2920	2920	2920	6942
516	20240220	124500	1263781425	2925	2925	2925	2925	0
517	20240220	124400	1263781425	2925	2925	2925	2925	10
518	20240220	124300	1263752175	2925	2925	2925	2925	0
519	20240220	124200	1263752175	2925	2925	2925	2925	17
520	20240220	124100	1263702450	2925	2925	2925	2925	0
521	20240220	124000	1263702450	2925	2925	2925	2925	10
522	20240220	123900	1263673200	2925	2925	2925	2925	444
523	20240220	123800	1262374500	2925	2925	2925	2925	510
524	20240220	123700	1260882750	2935	2935	2935	2935	3
525	20240220	123600	1260873945	2935	2935	2935	2935	10
526	20240220	123500	1260844595	2935	2935	2935	2935	1
527	20240220	123400	1260841660	2935	2935	2935	2935	0
528	20240220	123300	1260841660	2935	2935	2935	2935	0
529	20240220	123200	1260841660	2935	2925	2935	2925	37
530	20240220	123100	1260733425	2925	2925	2925	2925	1
531	20240220	123000	1260730500	2925	2925	2925	2925	0
532	20240220	122900	1260730500	2925	2925	2925	2925	300
533	20240220	122800	1259853000	2925	2925	2925	2925	303
534	20240220	122700	1258966725	2935	2935	2935	2935	0
535	20240220	122600	1258966725	2935	2925	2935	2925	370
536	20240220	122500	1257882775	2935	2935	2935	2935	0
537	20240220	122400	1257882775	2935	2935	2935	2935	0
538	20240220	122300	1257882775	2935	2935	2935	2935	22
539	20240220	122200	1257818205	2935	2930	2935	2930	18
540	20240220	122100	1257765445	2930	2930	2930	2930	302
541	20240220	122000	1256880585	2930	2930	2930	2930	0
542	20240220	121900	1256880585	2930	2930	2930	2930	167
543	20240220	121800	1256391275	2930	2930	2930	2930	1
544	20240220	121700	1256388345	2920	2925	2925	2920	289
545	20240220	121600	1255544265	2925	2925	2925	2925	0
546	20240220	121500	1255544265	2925	2930	2930	2925	698
547	20240220	121400	1253499875	2930	2930	2930	2930	1500
548	20240220	121300	1249104875	2930	2930	2930	2930	500
549	20240220	121200	1247639875	2930	2930	2930	2930	201
550	20240220	121100	1247050945	2925	2925	2925	2925	2933
551	20240220	121000	1238471920	2930	2930	2930	2930	21
552	20240220	120900	1238410390	2930	2930	2930	2930	0
553	20240220	120800	1238410390	2930	2930	2930	2930	0
554	20240220	120700	1238410390	2930	2930	2930	2930	192
555	20240220	120600	1237847830	2925	2930	2930	2925	1473
556	20240220	120500	1233539195	2930	2930	2930	2930	10
557	20240220	120400	1233509895	2930	2930	2930	2930	1
558	20240220	120300	1233506965	2930	2930	2930	2930	502
559	20240220	120200	1232036105	2925	2925	2925	2925	170
560	20240220	120100	1231538855	2930	2925	2930	2925	1114
561	20240220	120000	1228280400	2935	2935	2935	2935	0
562	20240220	115900	1228280400	2935	2935	2935	2935	0
563	20240220	115800	1228280400	2935	2935	2935	2935	0
564	20240220	115700	1228280400	2935	2935	2935	2935	0
565	20240220	115600	1228280400	2935	2930	2935	2930	50
566	20240220	115500	1228133810	2935	2935	2935	2935	1
567	20240220	115400	1228130875	2925	2925	2925	2925	0
568	20240220	115300	1228130875	2925	2925	2925	2925	9
569	20240220	115200	1228104550	2935	2935	2935	2935	0
570	20240220	115100	1228104550	2935	2935	2935	2935	0
571	20240220	115000	1228104550	2935	2935	2935	2935	0
572	20240220	114900	1228104550	2935	2935	2935	2935	4
573	20240220	114800	1228092810	2935	2935	2935	2935	0
574	20240220	114700	1228092810	2935	2935	2935	2935	5
575	20240220	114600	1228078135	2935	2925	2935	2925	1413
576	20240220	114500	1223945100	2935	2930	2935	2930	2
577	20240220	114400	1223939235	2925	2925	2930	2925	196
578	20240220	114300	1223365695	2925	2925	2925	2925	12
579	20240220	114200	1223330595	2925	2925	2925	2925	569
580	20240220	114100	1221666270	2925	2925	2925	2925	111
581	20240220	114000	1221341595	2925	2925	2925	2925	1
582	20240220	113900	1221338670	2935	2935	2935	2935	300
583	20240220	113800	1220458170	2935	2935	2935	2935	1
584	20240220	113700	1220455235	2925	2930	2935	2920	1120
585	20240220	113600	1217180215	2930	2930	2930	2930	16
586	20240220	113500	1217133335	2935	2935	2935	2935	1
587	20240220	113400	1217130400	2925	2935	2935	2925	2013
588	20240220	113300	1211242335	2925	2930	2930	2925	1341
589	20240220	113200	1207318550	2945	2945	2945	2945	0
590	20240220	113100	1207318550	2945	2930	2945	2930	16
591	20240220	113000	1207271505	2930	2930	2930	2930	57
592	20240220	112900	1207104495	2945	2945	2945	2945	2
593	20240220	112800	1207098605	2945	2945	2945	2930	278
594	20240220	112700	1206283750	2945	2945	2945	2945	0
595	20240220	112600	1206283750	2945	2945	2945	2945	0
596	20240220	112500	1206283750	2945	2940	2945	2940	970
597	20240220	112400	1203428255	2945	2945	2945	2945	0
598	20240220	112300	1203428255	2945	2945	2945	2945	1
599	20240220	112200	1203425310	2945	2940	2945	2940	1132
600	20240220	112100	1200097225	2940	2940	2940	2940	0
601	20240220	112000	1200097225	2940	2930	2940	2925	1021
602	20240220	111900	1197108740	2940	2940	2940	2940	0
603	20240220	111800	1197108740	2940	2940	2940	2940	4
604	20240220	111700	1197096980	2945	2945	2945	2945	5
605	20240220	111600	1197082255	2945	2945	2945	2945	0
606	20240220	111500	1197082255	2945	2945	2945	2945	0
607	20240220	111400	1197082255	2945	2930	2945	2930	21
608	20240220	111300	1197020710	2945	2940	2945	2935	1943
609	20240220	111200	1191309285	2940	2935	2940	2935	136
610	20240220	111100	1190909945	2940	2930	2940	2930	2717
611	20240220	111000	1182937135	2930	2925	2930	2915	6000
612	20240220	110900	1165430700	2930	2925	2930	2925	143
613	20240220	110800	1165012415	2930	2925	2930	2925	244
614	20240220	110700	1164298710	2925	2925	2930	2925	125
615	20240220	110600	1163933080	2930	2930	2930	2930	6
616	20240220	110500	1163915500	2915	2925	2925	2915	3549
617	20240220	110400	1153555385	2920	2930	2930	2920	3770
618	20240220	110300	1142536710	2930	2940	2940	2930	7771
619	20240220	110200	1119754725	2935	2950	2950	2935	1796
620	20240220	110100	1114477560	2945	2940	2945	2940	1780
621	20240220	110000	1109244305	2950	2940	2950	2940	6
622	20240220	105900	1109226655	2940	2945	2950	2940	6555
623	20240220	105800	1089938015	2950	2950	2950	2950	0
624	20240220	105700	1089938015	2950	2955	2955	2950	856
625	20240220	105600	1087412340	2955	2955	2955	2955	1
626	20240220	105500	1087409385	2955	2950	2955	2950	22
627	20240220	105400	1087344455	2950	2950	2950	2950	16
628	20240220	105300	1087297255	2955	2955	2955	2955	0
629	20240220	105200	1087297255	2955	2955	2955	2955	0
630	20240220	105100	1087297255	2955	2955	2955	2955	16
631	20240220	105000	1087249975	2960	2950	2960	2950	301
632	20240220	104900	1086361430	2955	2950	2955	2945	254
633	20240220	104800	1085613175	2955	2955	2955	2955	550
634	20240220	104700	1083987925	2950	2950	2950	2950	585
635	20240220	104600	1082262175	2960	2950	2960	2945	402
636	20240220	104500	1081074115	2950	2950	2950	2950	2
637	20240220	104400	1081068215	2950	2950	2950	2950	61
638	20240220	104300	1080888265	2955	2955	2955	2955	2
639	20240220	104200	1080882355	2945	2945	2945	2945	0
640	20240220	104100	1080882355	2945	2950	2950	2945	5921
641	20240220	104000	1063445000	2950	2955	2955	2950	1426
642	20240220	103900	1059238250	2955	2950	2955	2950	2650
643	20240220	103800	1051420500	2950	2955	2955	2950	25
644	20240220	103700	1051346670	2955	2945	2955	2945	2164
645	20240220	103600	1044973545	2940	2960	2960	2940	15593
646	20240220	103500	999007515	2955	2960	2965	2955	5259
647	20240220	103400	983461840	2955	2965	2965	2955	10004
648	20240220	103300	953849205	2965	2965	2970	2960	2246
649	20240220	103200	947190235	2960	2970	2975	2960	8821
650	20240220	103100	921017240	2965	2965	2970	2960	1622
651	20240220	103000	916203195	2965	2965	2965	2960	1866
652	20240220	102900	910671100	2960	2965	2970	2960	3940
653	20240220	102800	898997900	2960	2970	2970	2960	2867
654	20240220	102700	890498920	2970	2970	2975	2960	7729
655	20240220	102600	867565715	2960	2970	2975	2960	16641
656	20240220	102500	818147300	2960	2965	2970	2960	7429
657	20240220	102400	796114690	2960	2965	2965	2955	3896
658	20240220	102300	784569840	2965	2965	2965	2950	2789
659	20240220	102200	776306370	2965	2960	2965	2950	5432
660	20240220	102100	760241040	2955	2950	2965	2950	7192
661	20240220	102000	738976055	2955	2955	2955	2950	3118
662	20240220	101900	729763935	2950	2945	2955	2940	13103
663	20240220	101800	691133310	2945	2945	2945	2945	10
664	20240220	101700	691103860	2945	2945	2945	2945	501
665	20240220	101600	689628415	2945	2940	2945	2940	5502
666	20240220	101500	673446690	2940	2940	2940	2940	30
667	20240220	101400	673358490	2935	2940	2940	2935	51
668	20240220	101300	673208800	2935	2935	2940	2935	3223
669	20240220	101200	663749180	2935	2935	2935	2935	6274
670	20240220	101100	645334990	2935	2935	2935	2935	1563
671	20240220	101000	640747585	2930	2935	2935	2930	3758
672	20240220	100900	629718745	2935	2935	2935	2930	858
673	20240220	100800	627200520	2935	2935	2940	2935	17702
674	20240220	100700	575245065	2935	2935	2935	2935	2599
675	20240220	100600	567617000	2935	2935	2935	2935	1450
676	20240220	100500	563361250	2935	2935	2940	2935	2155
677	20240220	100400	557036305	2940	2940	2940	2940	1
678	20240220	100300	557033365	2940	2935	2940	2935	1333
679	20240220	100200	553121000	2940	2940	2940	2940	562
680	20240220	100100	551468720	2940	2930	2940	2930	226
681	20240220	100000	550805710	2935	2935	2935	2930	391
682	20240220	095900	549659675	2935	2935	2935	2935	169
683	20240220	095800	549163660	2930	2930	2930	2930	100
684	20240220	095700	548870660	2930	2930	2930	2930	0
685	20240220	095600	548870660	2930	2935	2940	2930	1987
686	20240220	095500	543041730	2930	2930	2935	2930	4803
687	20240220	095400	528950455	2930	2935	2935	2930	920
688	20240220	095300	526250270	2935	2930	2935	2930	19698
689	20240220	095200	468509035	2915	2930	2930	2915	2
690	20240220	095100	468503190	2930	2925	2930	2920	2805
691	20240220	095000	460299760	2915	2915	2915	2915	500
692	20240220	094900	458842260	2915	2920	2920	2915	5648
693	20240220	094800	442377915	2920	2920	2920	2920	582
694	20240220	094700	440678475	2920	2920	2920	2920	986
695	20240220	094600	437799355	2920	2920	2920	2920	25
696	20240220	094500	437726355	2920	2915	2920	2915	118
697	20240220	094400	437382295	2915	2920	2920	2915	3166
698	20240220	094300	428153380	2915	2915	2920	2915	1051
699	20240220	094200	425089710	2920	2930	2930	2920	21
700	20240220	094100	425028330	2910	2920	2920	2910	11348
701	20240220	094000	391963100	2920	2920	2930	2920	3615
702	20240220	093900	381390970	2920	2925	2925	2920	5011
703	20240220	093800	366758795	2925	2925	2925	2925	68
704	20240220	093700	366559895	2920	2925	2925	2920	963
705	20240220	093600	363745490	2930	2925	2930	2925	2002
706	20240220	093500	357889630	2925	2925	2925	2925	2546
707	20240220	093400	350442580	2925	2925	2925	2925	570
708	20240220	093300	348775330	2925	2930	2930	2925	1941
709	20240220	093200	343088435	2935	2930	2935	2930	215
710	20240220	093100	342457910	2935	2930	2935	2930	7285
711	20240220	093000	321095035	2930	2920	2930	2920	10591
712	20240220	092900	290147855	2920	2920	2920	2920	2804
713	20240220	092800	281960175	2920	2915	2920	2910	2416
714	20240220	092700	274917515	2915	2915	2915	2910	8382
715	20240220	092600	250525620	2915	2915	2915	2910	6751
716	20240220	092500	230846485	2915	2920	2920	2910	9313
717	20240220	092400	203711895	2920	2920	2920	2920	2486
718	20240220	092300	196452775	2920	2920	2925	2920	856
719	20240220	092200	193953250	2930	2920	2930	2920	51
720	20240220	092100	193804320	2920	2935	2935	2920	10
721	20240220	092000	193775105	2915	2910	2930	2910	4450
722	20240220	091900	180772170	2915	2915	2920	2915	6071
723	20240220	091800	163074395	2915	2920	2925	2915	5791
724	20240220	091700	146171455	2925	2925	2930	2925	748
725	20240220	091600	143983055	2925	2925	2925	2925	760
726	20240220	091500	141760055	2925	2930	2940	2925	5694
727	20240220	091400	125092105	2940	2940	2940	2940	0
728	20240220	091300	125092105	2940	2930	2940	2925	2850
729	20240220	091200	116743135	2930	2930	2930	2930	317
730	20240220	091100	115814325	2925	2930	2930	2925	481
731	20240220	091000	114407235	2930	2925	2930	2925	1011
732	20240220	090900	111445050	2930	2930	2930	2925	4200
733	20240220	090800	99140560	2930	2935	2935	2930	1651
734	20240220	090700	94295255	2940	2945	2955	2940	7039
735	20240220	090600	73599975	2945	2955	2955	2940	4300
736	20240220	090500	60949895	2945	2955	2955	2945	1306
737	20240220	090400	57100665	2945	2955	2960	2945	4365
738	20240220	090300	44218375	2960	2960	2970	2960	1874
739	20240220	090200	38670755	2955	2955	2955	2955	223
740	20240220	090100	38011790	2970	2965	2970	2960	2367
741	20240220	090000	31000790	2965	2985	2985	2965	9935