KissMeData/441270/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211600	4651047980	9220	9220	9220	9220	11392
3	20240221	211500	4651047980	9220	9220	9220	9220	0
4	20240221	211400	4651047980	9220	9220	9220	9220	0
5	20240221	211300	4651047980	9220	9220	9220	9220	0
6	20240221	211200	4651047980	9220	9220	9220	9220	0
7	20240221	211100	4651047980	9220	9220	9220	9220	0
8	20240221	211000	4651047980	9220	9220	9220	9220	0
9	20240221	210900	4651047980	9220	9220	9220	9220	0
10	20240221	210800	4651047980	9220	9220	9220	9220	0
11	20240221	210700	4651047980	9220	9220	9220	9220	0
12	20240221	210600	4651047980	9220	9220	9220	9220	0
13	20240221	210500	4651047980	9220	9220	9220	9220	0
14	20240221	210400	4651047980	9220	9220	9220	9220	0
15	20240221	210300	4651047980	9220	9220	9220	9220	0
16	20240221	210200	4651047980	9220	9220	9220	9220	0
17	20240221	210100	4651047980	9220	9220	9220	9220	0
18	20240221	210000	4651047980	9220	9220	9220	9220	0
19	20240221	205900	4651047980	9220	9220	9220	9220	0
20	20240221	205800	4651047980	9220	9220	9220	9220	0
21	20240221	205700	4651047980	9220	9220	9220	9220	0
22	20240221	205600	4651047980	9220	9220	9220	9220	0
23	20240221	205500	4651047980	9220	9220	9220	9220	0
24	20240221	205400	4651047980	9220	9220	9220	9220	0
25	20240221	205300	4651047980	9220	9220	9220	9220	0
26	20240221	205200	4651047980	9220	9220	9220	9220	0
27	20240221	205100	4651047980	9220	9220	9220	9220	0
28	20240221	205000	4651047980	9220	9220	9220	9220	0
29	20240221	204900	4651047980	9220	9220	9220	9220	0
30	20240221	204800	4651047980	9220	9220	9220	9220	0
31	20240221	204700	4651047980	9220	9220	9220	9220	0
32	20240221	204600	4651047980	9220	9220	9220	9220	11392
33	20240221	204500	4651047980	9220	9220	9220	9220	0
34	20240221	204400	4651047980	9220	9220	9220	9220	0
35	20240221	204300	4651047980	9220	9220	9220	9220	0
36	20240221	204200	4651047980	9220	9220	9220	9220	0
37	20240221	204100	4651047980	9220	9220	9220	9220	0
38	20240221	204000	4651047980	9220	9220	9220	9220	0
39	20240221	203900	4651047980	9220	9220	9220	9220	0
40	20240221	203800	4651047980	9220	9220	9220	9220	0
41	20240221	203700	4651047980	9220	9220	9220	9220	0
42	20240221	203600	4651047980	9220	9220	9220	9220	0
43	20240221	203500	4651047980	9220	9220	9220	9220	0
44	20240221	203400	4651047980	9220	9220	9220	9220	0
45	20240221	203300	4651047980	9220	9220	9220	9220	0
46	20240221	203200	4651047980	9220	9220	9220	9220	0
47	20240221	203100	4651047980	9220	9220	9220	9220	0
48	20240221	203000	4651047980	9220	9220	9220	9220	0
49	20240221	202900	4651047980	9220	9220	9220	9220	0
50	20240221	202800	4651047980	9220	9220	9220	9220	0
51	20240221	202700	4651047980	9220	9220	9220	9220	0
52	20240221	202600	4651047980	9220	9220	9220	9220	0
53	20240221	202500	4651047980	9220	9220	9220	9220	0
54	20240221	202400	4651047980	9220	9220	9220	9220	0
55	20240221	202300	4651047980	9220	9220	9220	9220	0
56	20240221	202200	4651047980	9220	9220	9220	9220	0
57	20240221	202100	4651047980	9220	9220	9220	9220	0
58	20240221	202000	4651047980	9220	9220	9220	9220	0
59	20240221	201900	4651047980	9220	9220	9220	9220	0
60	20240221	201800	4651047980	9220	9220	9220	9220	0
61	20240221	201700	4651047980	9220	9220	9220	9220	0
62	20240221	201600	4651047980	9220	9220	9220	9220	11392
63	20240221	201500	4651047980	9220	9220	9220	9220	0
64	20240221	201400	4651047980	9220	9220	9220	9220	0
65	20240221	201300	4651047980	9220	9220	9220	9220	0
66	20240221	201200	4651047980	9220	9220	9220	9220	0
67	20240221	201100	4651047980	9220	9220	9220	9220	0
68	20240221	201000	4651047980	9220	9220	9220	9220	0
69	20240221	200900	4651047980	9220	9220	9220	9220	0
70	20240221	200800	4651047980	9220	9220	9220	9220	0
71	20240221	200700	4651047980	9220	9220	9220	9220	0
72	20240221	200600	4651047980	9220	9220	9220	9220	0
73	20240221	200500	4651047980	9220	9220	9220	9220	0
74	20240221	200400	4651047980	9220	9220	9220	9220	0
75	20240221	200300	4651047980	9220	9220	9220	9220	0
76	20240221	200200	4651047980	9220	9220	9220	9220	0
77	20240221	200100	4651047980	9220	9220	9220	9220	0
78	20240221	200000	4651047980	9220	9220	9220	9220	0
79	20240221	195900	4651047980	9220	9220	9220	9220	0
80	20240221	195800	4651047980	9220	9220	9220	9220	0
81	20240221	195700	4651047980	9220	9220	9220	9220	0
82	20240221	195600	4651047980	9220	9220	9220	9220	0
83	20240221	195500	4651047980	9220	9220	9220	9220	0
84	20240221	195400	4651047980	9220	9220	9220	9220	0
85	20240221	195300	4651047980	9220	9220	9220	9220	0
86	20240221	195200	4651047980	9220	9220	9220	9220	0
87	20240221	195100	4651047980	9220	9220	9220	9220	0
88	20240221	195000	4651047980	9220	9220	9220	9220	0
89	20240221	194900	4651047980	9220	9220	9220	9220	0
90	20240221	194800	4651047980	9220	9220	9220	9220	0
91	20240221	194700	4651047980	9220	9220	9220	9220	0
92	20240221	194600	4651047980	9220	9220	9220	9220	11392
93	20240221	194500	4651047980	9220	9220	9220	9220	0
94	20240221	194400	4651047980	9220	9220	9220	9220	0
95	20240221	194300	4651047980	9220	9220	9220	9220	0
96	20240221	194200	4651047980	9220	9220	9220	9220	0
97	20240221	194100	4651047980	9220	9220	9220	9220	0
98	20240221	194000	4651047980	9220	9220	9220	9220	0
99	20240221	193900	4651047980	9220	9220	9220	9220	0
100	20240221	193800	4651047980	9220	9220	9220	9220	0
101	20240221	193700	4651047980	9220	9220	9220	9220	0
102	20240221	193600	4651047980	9220	9220	9220	9220	0
103	20240221	193500	4651047980	9220	9220	9220	9220	0
104	20240221	193400	4651047980	9220	9220	9220	9220	0
105	20240221	193300	4651047980	9220	9220	9220	9220	0
106	20240221	193200	4651047980	9220	9220	9220	9220	0
107	20240221	193100	4651047980	9220	9220	9220	9220	0
108	20240221	193000	4651047980	9220	9220	9220	9220	0
109	20240221	192900	4651047980	9220	9220	9220	9220	0
110	20240221	192800	4651047980	9220	9220	9220	9220	0
111	20240221	192700	4651047980	9220	9220	9220	9220	0
112	20240221	192600	4651047980	9220	9220	9220	9220	0
113	20240221	192500	4651047980	9220	9220	9220	9220	0
114	20240221	192400	4651047980	9220	9220	9220	9220	0
115	20240221	192300	4651047980	9220	9220	9220	9220	0
116	20240221	192200	4651047980	9220	9220	9220	9220	0
117	20240221	192100	4651047980	9220	9220	9220	9220	0
118	20240221	192000	4651047980	9220	9220	9220	9220	0
119	20240221	191900	4651047980	9220	9220	9220	9220	0
120	20240221	191800	4651047980	9220	9220	9220	9220	0
121	20240221	191700	4651047980	9220	9220	9220	9220	0
122	20240221	191600	4651047980	9220	9220	9220	9220	11392
123	20240221	191500	4651047980	9220	9220	9220	9220	0
124	20240221	191400	4651047980	9220	9220	9220	9220	0
125	20240221	191300	4651047980	9220	9220	9220	9220	0
126	20240221	191200	4651047980	9220	9220	9220	9220	0
127	20240221	191100	4651047980	9220	9220	9220	9220	0
128	20240221	191000	4651047980	9220	9220	9220	9220	0
129	20240221	190900	4651047980	9220	9220	9220	9220	0
130	20240221	190800	4651047980	9220	9220	9220	9220	0
131	20240221	190700	4651047980	9220	9220	9220	9220	0
132	20240221	190600	4651047980	9220	9220	9220	9220	0
133	20240221	190500	4651047980	9220	9220	9220	9220	0
134	20240221	190400	4651047980	9220	9220	9220	9220	0
135	20240221	190300	4651047980	9220	9220	9220	9220	0
136	20240221	190200	4651047980	9220	9220	9220	9220	0
137	20240221	190100	4651047980	9220	9220	9220	9220	0
138	20240221	190000	4651047980	9220	9220	9220	9220	0
139	20240221	185900	4651047980	9220	9220	9220	9220	0
140	20240221	185800	4651047980	9220	9220	9220	9220	0
141	20240221	185700	4651047980	9220	9220	9220	9220	0
142	20240221	185600	4651047980	9220	9220	9220	9220	0
143	20240221	185500	4651047980	9220	9220	9220	9220	0
144	20240221	185400	4651047980	9220	9220	9220	9220	0
145	20240221	185300	4651047980	9220	9220	9220	9220	0
146	20240221	185200	4651047980	9220	9220	9220	9220	0
147	20240221	185100	4651047980	9220	9220	9220	9220	0
148	20240221	185000	4651047980	9220	9220	9220	9220	0
149	20240221	184900	4651047980	9220	9220	9220	9220	0
150	20240221	184800	4651047980	9220	9220	9220	9220	0
151	20240221	184700	4651047980	9220	9220	9220	9220	0
152	20240221	184600	4651047980	9220	9220	9220	9220	11392
153	20240221	184500	4651047980	9220	9220	9220	9220	0
154	20240221	184400	4651047980	9220	9220	9220	9220	0
155	20240221	184300	4651047980	9220	9220	9220	9220	0
156	20240221	184200	4651047980	9220	9220	9220	9220	0
157	20240221	184100	4651047980	9220	9220	9220	9220	0
158	20240221	184000	4651047980	9220	9220	9220	9220	0
159	20240221	183900	4651047980	9220	9220	9220	9220	0
160	20240221	183800	4651047980	9220	9220	9220	9220	0
161	20240221	183700	4651047980	9220	9220	9220	9220	0
162	20240221	183600	4651047980	9220	9220	9220	9220	0
163	20240221	183500	4651047980	9220	9220	9220	9220	0
164	20240221	183400	4651047980	9220	9220	9220	9220	0
165	20240221	183300	4651047980	9220	9220	9220	9220	0
166	20240221	183200	4651047980	9220	9220	9220	9220	0
167	20240221	183100	4651047980	9220	9220	9220	9220	0
168	20240221	183000	4651047980	9220	9220	9220	9220	0
169	20240221	182900	4651047980	9220	9220	9220	9220	0
170	20240221	182800	4651047980	9220	9220	9220	9220	0
171	20240221	182700	4651047980	9220	9220	9220	9220	0
172	20240221	182600	4651047980	9220	9220	9220	9220	0
173	20240221	182500	4651047980	9220	9220	9220	9220	0
174	20240221	182400	4651047980	9220	9220	9220	9220	0
175	20240221	182300	4651047980	9220	9220	9220	9220	0
176	20240221	182200	4651047980	9220	9220	9220	9220	0
177	20240221	182100	4651047980	9220	9220	9220	9220	0
178	20240221	182000	4651047980	9220	9220	9220	9220	0
179	20240221	181900	4651047980	9220	9220	9220	9220	0
180	20240221	181800	4651047980	9220	9220	9220	9220	0
181	20240221	181700	4651047980	9220	9220	9220	9220	0
182	20240221	181600	4651047980	9220	9220	9220	9220	11392
183	20240221	181500	4651047980	9220	9220	9220	9220	0
184	20240221	181400	4651047980	9220	9220	9220	9220	0
185	20240221	181300	4651047980	9220	9220	9220	9220	0
186	20240221	181200	4651047980	9220	9220	9220	9220	0
187	20240221	181100	4651047980	9220	9220	9220	9220	0
188	20240221	181000	4651047980	9220	9220	9220	9220	0
189	20240221	180900	4651047980	9220	9220	9220	9220	0
190	20240221	180800	4651047980	9220	9220	9220	9220	0
191	20240221	180700	4651047980	9220	9220	9220	9220	0
192	20240221	180600	4651047980	9220	9220	9220	9220	0
193	20240221	180500	4651047980	9220	9220	9220	9220	0
194	20240221	180400	4651047980	9220	9220	9220	9220	0
195	20240221	180300	4651047980	9220	9220	9220	9220	0
196	20240221	180200	4651047980	9220	9220	9220	9220	0
197	20240221	180100	4651047980	9220	9220	9220	9220	0
198	20240221	180000	4651047980	9220	9220	9220	9220	0
199	20240221	175900	4651047980	9220	9220	9220	9220	0
200	20240221	175800	4651047980	9220	9220	9220	9220	0
201	20240221	175700	4651047980	9220	9220	9220	9220	0
202	20240221	175600	4651047980	9220	9220	9220	9220	0
203	20240221	175500	4651047980	9220	9220	9220	9220	0
204	20240221	175400	4651047980	9220	9220	9220	9220	0
205	20240221	175300	4651047980	9220	9220	9220	9220	0
206	20240221	175200	4651047980	9220	9220	9220	9220	0
207	20240221	175100	4651047980	9220	9220	9220	9220	0
208	20240221	175000	4651047980	9220	9220	9220	9220	0
209	20240221	174900	4651047980	9220	9220	9220	9220	0
210	20240221	174800	4651047980	9220	9220	9220	9220	0
211	20240221	174700	4651047980	9220	9220	9220	9220	0
212	20240221	174600	4651047980	9220	9220	9220	9220	11392
213	20240221	174500	4651047980	9220	9220	9220	9220	0
214	20240221	174400	4651047980	9220	9220	9220	9220	0
215	20240221	174300	4651047980	9220	9220	9220	9220	0
216	20240221	174200	4651047980	9220	9220	9220	9220	0
217	20240221	174100	4651047980	9220	9220	9220	9220	0
218	20240221	174000	4651047980	9220	9220	9220	9220	0
219	20240221	173900	4651047980	9220	9220	9220	9220	0
220	20240221	173800	4651047980	9220	9220	9220	9220	0
221	20240221	173700	4651047980	9220	9220	9220	9220	0
222	20240221	173600	4651047980	9220	9220	9220	9220	0
223	20240221	173500	4651047980	9220	9220	9220	9220	0
224	20240221	173400	4651047980	9220	9220	9220	9220	0
225	20240221	173300	4651047980	9220	9220	9220	9220	0
226	20240221	173200	4651047980	9220	9220	9220	9220	0
227	20240221	173100	4651047980	9220	9220	9220	9220	0
228	20240221	173000	4651047980	9220	9220	9220	9220	0
229	20240221	172900	4651047980	9220	9220	9220	9220	0
230	20240221	172800	4651047980	9220	9220	9220	9220	0
231	20240221	172700	4651047980	9220	9220	9220	9220	0
232	20240221	172600	4651047980	9220	9220	9220	9220	0
233	20240221	172500	4651047980	9220	9220	9220	9220	0
234	20240221	172400	4651047980	9220	9220	9220	9220	0
235	20240221	172300	4651047980	9220	9220	9220	9220	0
236	20240221	172200	4651047980	9220	9220	9220	9220	0
237	20240221	172100	4651047980	9220	9220	9220	9220	0
238	20240221	172000	4651047980	9220	9220	9220	9220	0
239	20240221	171900	4651047980	9220	9220	9220	9220	0
240	20240221	171800	4651047980	9220	9220	9220	9220	0
241	20240221	171700	4651047980	9220	9220	9220	9220	0
242	20240221	171600	4651047980	9220	9220	9220	9220	11392
243	20240221	171500	4651047980	9220	9220	9220	9220	0
244	20240221	171400	4651047980	9220	9220	9220	9220	0
245	20240221	171300	4651047980	9220	9220	9220	9220	0
246	20240221	171200	4651047980	9220	9220	9220	9220	0
247	20240221	171100	4651047980	9220	9220	9220	9220	0
248	20240221	171000	4651047980	9220	9220	9220	9220	0
249	20240221	170900	4651047980	9220	9220	9220	9220	0
250	20240221	170800	4651047980	9220	9220	9220	9220	0
251	20240221	170700	4651047980	9220	9220	9220	9220	0
252	20240221	170600	4651047980	9220	9220	9220	9220	0
253	20240221	170500	4651047980	9220	9220	9220	9220	0
254	20240221	170400	4651047980	9220	9220	9220	9220	0
255	20240221	170300	4651047980	9220	9220	9220	9220	0
256	20240221	170200	4651047980	9220	9220	9220	9220	0
257	20240221	170100	4651047980	9220	9220	9220	9220	0
258	20240221	170000	4651047980	9220	9220	9220	9220	0
259	20240221	165900	4651047980	9220	9220	9220	9220	0
260	20240221	165800	4651047980	9220	9220	9220	9220	0
261	20240221	165700	4651047980	9220	9220	9220	9220	0
262	20240221	165600	4651047980	9220	9220	9220	9220	0
263	20240221	165500	4651047980	9220	9220	9220	9220	0
264	20240221	165400	4651047980	9220	9220	9220	9220	0
265	20240221	165300	4651047980	9220	9220	9220	9220	0
266	20240221	165200	4651047980	9220	9220	9220	9220	0
267	20240221	165100	4651047980	9220	9220	9220	9220	0
268	20240221	165000	4651047980	9220	9220	9220	9220	0
269	20240221	164900	4651047980	9220	9220	9220	9220	0
270	20240221	164800	4651047980	9220	9220	9220	9220	0
271	20240221	164700	4651047980	9220	9220	9220	9220	0
272	20240221	164600	4651047980	9220	9220	9220	9220	11392
273	20240221	164500	4651047980	9220	9220	9220	9220	0
274	20240221	164400	4651047980	9220	9220	9220	9220	0
275	20240221	164300	4651047980	9220	9220	9220	9220	0
276	20240221	164200	4651047980	9220	9220	9220	9220	0
277	20240221	164100	4651047980	9220	9220	9220	9220	0
278	20240221	164000	4651047980	9220	9220	9220	9220	0
279	20240221	163900	4651047980	9220	9220	9220	9220	0
280	20240221	163800	4651047980	9220	9220	9220	9220	0
281	20240221	163700	4651047980	9220	9220	9220	9220	0
282	20240221	163600	4651047980	9220	9220	9220	9220	0
283	20240221	163500	4651047980	9220	9220	9220	9220	0
284	20240221	163400	4651047980	9220	9220	9220	9220	0
285	20240221	163300	4651047980	9220	9220	9220	9220	0
286	20240221	163200	4651047980	9220	9220	9220	9220	0
287	20240221	163100	4651047980	9220	9220	9220	9220	0
288	20240221	163000	4651047980	9220	9220	9220	9220	0
289	20240221	162900	4651047980	9220	9220	9220	9220	0
290	20240221	162800	4651047980	9220	9220	9220	9220	0
291	20240221	162700	4651047980	9220	9220	9220	9220	0
292	20240221	162600	4651047980	9220	9220	9220	9220	0
293	20240221	162500	4651047980	9220	9220	9220	9220	0
294	20240221	162400	4651047980	9220	9220	9220	9220	0
295	20240221	162300	4651047980	9220	9220	9220	9220	0
296	20240221	162200	4651047980	9220	9220	9220	9220	0
297	20240221	162100	4651047980	9220	9220	9220	9220	0
298	20240221	162000	4651047980	9220	9220	9220	9220	0
299	20240221	161900	4651047980	9220	9220	9220	9220	0
300	20240221	161800	4651047980	9220	9220	9220	9220	0
301	20240221	161700	4651047980	9220	9220	9220	9220	0
302	20240221	161600	4651047980	9220	9220	9220	9220	11392
303	20240221	161500	4651047980	9220	9220	9220	9220	0
304	20240221	161400	4651047980	9220	9220	9220	9220	0
305	20240221	161300	4651047980	9220	9220	9220	9220	0
306	20240221	161200	4651047980	9220	9220	9220	9220	0
307	20240221	161100	4651047980	9220	9220	9220	9220	0
308	20240221	161000	4651047980	9220	9220	9220	9220	0
309	20240221	160900	4651047980	9220	9220	9220	9220	0
310	20240221	160800	4651047980	9220	9220	9220	9220	0
311	20240221	160700	4651047980	9220	9220	9220	9220	0
312	20240221	160600	4651047980	9220	9220	9220	9220	0
313	20240221	160500	4651047980	9220	9220	9220	9220	0
314	20240221	160400	4651047980	9220	9220	9220	9220	0
315	20240221	160300	4651047980	9220	9220	9220	9220	0
316	20240221	160200	4651047980	9220	9220	9220	9220	0
317	20240221	160100	4651047980	9220	9220	9220	9220	0
318	20240221	160000	4651047980	9220	9220	9220	9220	0
319	20240221	155900	4651047980	9220	9220	9220	9220	0
320	20240221	155800	4651047980	9220	9220	9220	9220	0
321	20240221	155700	4651047980	9220	9220	9220	9220	0
322	20240221	155600	4651047980	9220	9220	9220	9220	0
323	20240221	155500	4651047980	9220	9220	9220	9220	0
324	20240221	155400	4651047980	9220	9220	9220	9220	0
325	20240221	155300	4651047980	9220	9220	9220	9220	0
326	20240221	155200	4651047980	9220	9220	9220	9220	0
327	20240221	155100	4651047980	9220	9220	9220	9220	0
328	20240221	155000	4651047980	9220	9220	9220	9220	0
329	20240221	154900	4651047980	9220	9220	9220	9220	0
330	20240221	154800	4651047980	9220	9220	9220	9220	0
331	20240221	154700	4651047980	9220	9220	9220	9220	0
332	20240221	154600	4651047980	9220	9220	9220	9220	11392
333	20240221	154500	4651047980	9220	9220	9220	9220	0
334	20240221	154400	4651047980	9220	9220	9220	9220	0
335	20240221	154300	4651047980	9220	9220	9220	9220	0
336	20240221	154200	4651047980	9220	9220	9220	9220	0
337	20240221	154100	4651047980	9220	9220	9220	9220	0
338	20240221	154000	4651047980	9220	9220	9220	9220	0
339	20240221	153900	4651047980	9220	9220	9220	9220	0
340	20240221	153800	4651047980	9220	9220	9220	9220	0
341	20240221	153700	4651047980	9220	9220	9220	9220	0
342	20240221	153600	4651047980	9220	9220	9220	9220	0
343	20240221	153500	4651047980	9220	9220	9220	9220	0
344	20240221	153400	4651047980	9220	9220	9220	9220	0
345	20240221	153300	4651047980	9220	9220	9220	9220	0
346	20240221	153200	4651047980	9220	9220	9220	9220	0
347	20240221	153100	4651047980	9220	9220	9220	9220	0
348	20240221	153000	4651047980	9220	9220	9220	9220	11392
349	20240221	152900	4546013740	9220	9220	9220	9220	0
350	20240221	152800	4546013740	9220	9220	9220	9220	0
351	20240221	152700	4546013740	9220	9220	9220	9220	0
352	20240221	152600	4546013740	9220	9220	9220	9220	0
353	20240221	152500	4546013740	9220	9220	9220	9220	0
354	20240221	152400	4546013740	9220	9220	9220	9220	0
355	20240221	152300	4546013740	9220	9220	9220	9220	0
356	20240221	152200	4546013740	9220	9220	9220	9220	0
357	20240221	152100	4546013740	9220	9220	9220	9220	0
358	20240221	152000	4546013740	9220	9220	9220	9220	0
359	20240221	151900	4546013740	9220	9210	9220	9200	4477
360	20240221	151800	4504799290	9210	9210	9220	9210	2579
361	20240221	151700	4481045470	9210	9220	9220	9210	1941
362	20240221	151600	4463149460	9220	9220	9230	9220	926
363	20240221	151500	4454607400	9230	9220	9240	9220	2333
364	20240221	151400	4433072340	9220	9230	9230	9210	2764
365	20240221	151300	4407570700	9230	9200	9230	9190	7671
366	20240221	151200	4336928410	9210	9210	9210	9210	161
367	20240221	151100	4335445600	9210	9210	9210	9190	3297
368	20240221	151000	4305105910	9210	9220	9220	9200	5170
369	20240221	150900	4257529230	9210	9210	9210	9210	405
370	20240221	150800	4253799180	9210	9220	9230	9210	1251
371	20240221	150700	4242274620	9220	9210	9220	9200	2648
372	20240221	150600	4217875420	9210	9220	9220	9200	1319
373	20240221	150500	4205727290	9220	9190	9220	9190	627
374	20240221	150400	4199949770	9190	9200	9220	9190	1695
375	20240221	150300	4184353770	9200	9200	9220	9200	274
376	20240221	150200	4181831970	9220	9210	9220	9200	1488
377	20240221	150100	4168127870	9210	9210	9210	9200	423
378	20240221	150000	4164232310	9210	9200	9210	9200	286
379	20240221	145900	4161598660	9200	9220	9220	9200	1452
380	20240221	145800	4148227920	9210	9220	9230	9200	1930
381	20240221	145700	4130466630	9200	9200	9200	9200	143
382	20240221	145600	4129151030	9200	9200	9200	9200	128
383	20240221	145500	4127973430	9200	9200	9210	9200	649
384	20240221	145400	4121999930	9210	9210	9210	9200	157
385	20240221	145300	4120555240	9200	9200	9200	9190	159
386	20240221	145200	4119093290	9190	9210	9230	9190	412
387	20240221	145100	4115300290	9190	9190	9210	9180	1415
388	20240221	145000	4102292860	9200	9190	9210	9190	2052
389	20240221	144900	4083428060	9200	9210	9240	9190	1734
390	20240221	144800	4067479140	9190	9190	9210	9190	2079
391	20240221	144700	4048365140	9200	9200	9210	9200	2769
392	20240221	144600	4022889910	9200	9210	9220	9190	927
393	20240221	144500	4014358710	9210	9200	9210	9200	41
394	20240221	144400	4013981470	9200	9200	9200	9200	382
395	20240221	144300	4010467070	9200	9210	9220	9200	410
396	20240221	144200	4006690780	9230	9210	9230	9210	570
397	20240221	144100	4001438920	9210	9210	9210	9210	109
398	20240221	144000	4000435030	9200	9210	9240	9200	301
399	20240221	143900	3997660880	9200	9200	9210	9200	133
400	20240221	143800	3996437180	9190	9200	9210	9180	10379
401	20240221	143700	3901045590	9200	9230	9230	9200	461
402	20240221	143600	3896803020	9230	9200	9240	9200	115
403	20240221	143500	3895744800	9210	9210	9210	9210	557
404	20240221	143400	3890614830	9210	9220	9250	9200	4427
405	20240221	143300	3849851830	9230	9220	9230	9220	61
406	20240221	143200	3849289400	9220	9220	9230	9220	459
407	20240221	143100	3845054420	9220	9220	9230	9220	153
408	20240221	143000	3843643740	9220	9220	9220	9210	378
409	20240221	142900	3840160640	9220	9230	9230	9220	683
410	20240221	142800	3833863180	9260	9230	9260	9230	183
411	20240221	142700	3832171260	9230	9230	9230	9220	263
412	20240221	142600	3829746090	9230	9230	9230	9230	201
413	20240221	142500	3827890860	9230	9220	9230	9220	737
414	20240221	142400	3821094630	9220	9240	9240	9220	4551
415	20240221	142300	3779083390	9250	9260	9260	9240	205
416	20240221	142200	3777188130	9260	9240	9260	9240	350
417	20240221	142100	3773950470	9240	9240	9250	9240	1060
418	20240221	142000	3764145970	9250	9250	9250	9240	138
419	20240221	141900	3762870740	9240	9250	9250	9240	338
420	20240221	141800	3759744340	9250	9250	9250	9250	114
421	20240221	141700	3758689840	9260	9240	9260	9240	123
422	20240221	141600	3757553040	9260	9240	9260	9240	1559
423	20240221	141500	3743141840	9240	9250	9250	9240	130
424	20240221	141400	3741940540	9250	9250	9250	9240	880
425	20240221	141300	3733800550	9250	9250	9250	9250	586
426	20240221	141200	3728380050	9250	9250	9250	9240	1080
427	20240221	141100	3718400820	9250	9250	9260	9240	2424
428	20240221	141000	3695997110	9250	9250	9260	9240	851
429	20240221	140900	3688125480	9250	9250	9250	9250	251
430	20240221	140800	3685803730	9250	9250	9250	9250	117
431	20240221	140700	3684721480	9250	9250	9250	9250	206
432	20240221	140600	3682815980	9260	9260	9260	9250	995
433	20240221	140500	3673611870	9260	9280	9280	9260	916
434	20240221	140400	3665120470	9270	9270	9280	9270	1590
435	20240221	140300	3650371900	9270	9260	9270	9250	218
436	20240221	140200	3648354070	9260	9260	9260	9260	354
437	20240221	140100	3645076030	9260	9260	9270	9260	1946
438	20240221	140000	3627050810	9260	9250	9260	9250	243
439	20240221	135900	3624801660	9260	9260	9260	9260	1
440	20240221	135800	3624792400	9260	9270	9280	9240	305
441	20240221	135700	3621968220	9240	9260	9260	9240	491
442	20240221	135600	3617428620	9270	9250	9270	9250	1078
443	20240221	135500	3607441220	9260	9260	9270	9240	3127
444	20240221	135400	3578518550	9270	9270	9270	9270	520
445	20240221	135300	3573698150	9270	9270	9270	9260	363
446	20240221	135200	3570336470	9270	9270	9270	9270	290
447	20240221	135100	3567648170	9270	9270	9270	9260	181
448	20240221	135000	3565971760	9270	9260	9270	9260	213
449	20240221	134900	3563999360	9270	9270	9270	9270	2
450	20240221	134800	3563980820	9260	9270	9270	9260	1300
451	20240221	134700	3551942770	9270	9270	9270	9260	300
452	20240221	134600	3549161860	9260	9270	9270	9260	405
453	20240221	134500	3545409620	9270	9270	9270	9260	524
454	20240221	134400	3540555330	9260	9260	9260	9260	477
455	20240221	134300	3536138310	9260	9260	9260	9250	114
456	20240221	134200	3535083710	9260	9250	9260	9250	741
457	20240221	134100	3528228450	9250	9250	9250	9240	330
458	20240221	134000	3525177130	9260	9240	9260	9240	1076
459	20240221	133900	3515221490	9240	9240	9250	9240	268
460	20240221	133800	3512745160	9240	9240	9240	9230	279
461	20240221	133700	3510168460	9250	9250	9250	9250	259
462	20240221	133600	3507772710	9240	9240	9240	9240	136
463	20240221	133500	3506516070	9240	9230	9240	9230	320
464	20240221	133400	3503562420	9230	9240	9240	9230	363
465	20240221	133300	3500209510	9240	9230	9240	9230	514
466	20240221	133200	3495465280	9240	9240	9240	9230	69
467	20240221	133100	3494827780	9230	9230	9230	9220	516
468	20240221	133000	3490066320	9230	9230	9230	9230	1000
469	20240221	132900	3480836320	9220	9210	9220	9210	1537
470	20240221	132800	3466677010	9210	9230	9230	9210	1251
471	20240221	132700	3455136290	9240	9220	9240	9210	44
472	20240221	132600	3454730690	9220	9220	9220	9210	114
473	20240221	132500	3453680680	9220	9210	9220	9210	681
474	20240221	132400	3447407670	9210	9210	9210	9210	162
475	20240221	132300	3445915650	9220	9220	9240	9220	225
476	20240221	132200	3443841130	9240	9220	9240	9220	419
477	20240221	132100	3439975070	9230	9220	9240	9220	233
478	20240221	132000	3437824740	9240	9220	9240	9220	64
479	20240221	131900	3437234610	9210	9220	9220	9210	141
480	20240221	131800	3435935970	9210	9210	9210	9210	10
481	20240221	131700	3435843870	9210	9220	9220	9210	170
482	20240221	131600	3434277680	9220	9200	9220	9190	358
483	20240221	131500	3430983230	9200	9180	9200	9180	1750
484	20240221	131400	3414915030	9180	9190	9190	9180	781
485	20240221	131300	3407738130	9180	9190	9190	9180	1016
486	20240221	131200	3398401140	9200	9200	9200	9200	502
487	20240221	131100	3393782740	9200	9200	9200	9190	716
488	20240221	131000	3387201560	9210	9190	9210	9190	424
489	20240221	130900	3383296620	9190	9200	9210	9190	2484
490	20240221	130800	3360468610	9190	9190	9190	9190	39
491	20240221	130700	3360110200	9190	9200	9200	9190	264
492	20240221	130600	3357682930	9190	9200	9200	9190	1408
493	20240221	130500	3344735830	9200	9200	9200	9200	29
494	20240221	130400	3344469030	9200	9200	9220	9200	266
495	20240221	130300	3342018290	9210	9210	9210	9210	0
496	20240221	130200	3342018290	9210	9200	9210	9200	372
497	20240221	130100	3338593270	9200	9220	9220	9200	21
498	20240221	130000	3338399990	9220	9220	9220	9220	2
499	20240221	125900	3338381550	9200	9250	9260	9200	384
500	20240221	125800	3334841990	9260	9230	9260	9200	2418
501	20240221	125700	3312584190	9200	9200	9200	9200	419
502	20240221	125600	3308729390	9230	9210	9230	9210	496
503	20240221	125500	3304161210	9200	9210	9210	9200	519
504	20240221	125400	3299382240	9210	9210	9210	9210	73
505	20240221	125300	3298709910	9210	9220	9220	9210	1062
506	20240221	125200	3288923310	9220	9220	9240	9210	678
507	20240221	125100	3282673400	9220	9200	9220	9200	5
508	20240221	125000	3282627370	9200	9210	9220	9200	413
509	20240221	124900	3278827700	9240	9200	9240	9200	141
510	20240221	124800	3277530460	9200	9200	9200	9200	1082
511	20240221	124700	3267576060	9200	9210	9210	9200	633
512	20240221	124600	3261748130	9210	9210	9250	9210	1863
513	20240221	124500	3244582180	9220	9220	9230	9220	205
514	20240221	124400	3242692070	9220	9220	9230	9220	132
515	20240221	124300	3241475020	9250	9220	9250	9220	13
516	20240221	124200	3241355100	9220	9230	9250	9220	261
517	20240221	124100	3238948640	9230	9250	9250	9220	121
518	20240221	124000	3237829610	9260	9220	9260	9220	798
519	20240221	123900	3230457690	9210	9210	9210	9210	10
520	20240221	123800	3230365590	9220	9210	9220	9210	633
521	20240221	123700	3224529610	9210	9220	9220	9210	123
522	20240221	123600	3223396770	9210	9210	9210	9210	53
523	20240221	123500	3222908640	9200	9220	9220	9200	105
524	20240221	123400	3221942600	9200	9210	9220	9200	694
525	20240221	123300	3215552880	9210	9200	9220	9200	123
526	20240221	123200	3214420000	9190	9190	9190	9190	209
527	20240221	123100	3212499290	9210	9200	9210	9180	3625
528	20240221	123000	3179169330	9200	9200	9200	9200	131
529	20240221	122900	3177964130	9200	9210	9220	9200	2888
530	20240221	122800	3151368150	9210	9210	9210	9200	816
531	20240221	122700	3143853810	9200	9200	9200	9200	849
532	20240221	122600	3136043010	9200	9200	9200	9200	267
533	20240221	122500	3133586610	9200	9190	9210	9190	843
534	20240221	122400	3125829790	9200	9190	9200	9190	854
535	20240221	122300	3117974010	9200	9200	9200	9190	558
536	20240221	122200	3112845960	9210	9180	9210	9180	318
537	20240221	122100	3109920510	9180	9180	9180	9180	32
538	20240221	122000	3109626750	9180	9200	9200	9180	2532
539	20240221	121900	3086370440	9190	9200	9200	9190	76
540	20240221	121800	3085671960	9200	9200	9210	9190	1843
541	20240221	121700	3068716560	9210	9200	9210	9200	225
542	20240221	121600	3066646550	9200	9200	9270	9190	1300
543	20240221	121500	3054679820	9210	9220	9220	9210	1480
544	20240221	121400	3041046420	9230	9220	9230	9220	666
545	20240221	121300	3034905890	9220	9230	9230	9220	132
546	20240221	121200	3033688740	9220	9220	9220	9220	559
547	20240221	121100	3028534760	9220	9220	9220	9220	107
548	20240221	121000	3027548220	9240	9210	9240	9210	326
549	20240221	120900	3024540090	9210	9210	9210	9210	0
550	20240221	120800	3024540090	9210	9230	9230	9210	159
551	20240221	120700	3023074680	9210	9210	9210	9210	246
552	20240221	120600	3020809020	9200	9210	9210	9200	897
553	20240221	120500	3012551200	9210	9210	9210	9200	813
554	20240221	120400	3005068120	9230	9230	9240	9200	10251
555	20240221	120300	2910699580	9230	9230	9230	9230	117
556	20240221	120200	2909619670	9240	9240	9240	9240	73
557	20240221	120100	2908945150	9240	9240	9240	9240	48
558	20240221	120000	2908501630	9270	9230	9270	9230	114
559	20240221	115900	2907448290	9240	9230	9240	9230	99
560	20240221	115800	2906534360	9230	9230	9230	9220	238
561	20240221	115700	2904338860	9230	9230	9230	9220	315
562	20240221	115600	2901434410	9230	9230	9230	9220	2105
563	20240221	115500	2882021450	9220	9250	9250	9220	1001
564	20240221	115400	2872784520	9230	9250	9250	9230	109
565	20240221	115300	2871778410	9220	9220	9220	9220	529
566	20240221	115200	2866901030	9220	9250	9250	9220	2101
567	20240221	115100	2847512990	9240	9240	9240	9240	180
568	20240221	115000	2845849790	9250	9250	9250	9240	625
569	20240221	114900	2840073800	9250	9260	9260	9250	137
570	20240221	114800	2838806470	9270	9260	9270	9260	141
571	20240221	114700	2837500610	9260	9250	9260	9250	89
572	20240221	114600	2836676640	9240	9270	9270	9240	645
573	20240221	114500	2830705570	9260	9260	9260	9260	1
574	20240221	114400	2830696310	9290	9290	9290	9240	275
575	20240221	114300	2828149750	9230	9230	9230	9220	1250
576	20240221	114200	2816613760	9230	9240	9240	9220	716
577	20240221	114100	2810004130	9250	9250	9290	9250	486
578	20240221	114000	2805505410	9270	9250	9270	9250	23
579	20240221	113900	2805292330	9250	9260	9260	9250	366
580	20240221	113800	2801906730	9250	9250	9250	9250	64
581	20240221	113700	2801314730	9250	9250	9290	9250	556
582	20240221	113600	2796164730	9250	9250	9250	9240	123
583	20240221	113500	2795028150	9250	9250	9250	9250	110
584	20240221	113400	2794010650	9250	9260	9280	9250	531
585	20240221	113300	2789093560	9240	9240	9240	9240	219
586	20240221	113200	2787070000	9240	9260	9260	9240	137
587	20240221	113100	2785803700	9240	9240	9240	9240	139
588	20240221	113000	2784519340	9280	9270	9280	9210	13069
589	20240221	112900	2663773970	9270	9280	9280	9270	170
590	20240221	112800	2662197870	9290	9290	9290	9290	30
591	20240221	112700	2661919170	9280	9280	9280	9270	173
592	20240221	112600	2660315410	9270	9270	9270	9270	663
593	20240221	112500	2654169400	9270	9280	9280	9270	284
594	20240221	112400	2651533980	9280	9290	9290	9280	573
595	20240221	112300	2646213270	9300	9290	9300	9290	91
596	20240221	112200	2645367870	9280	9290	9290	9280	143
597	20240221	112100	2644040530	9290	9270	9290	9270	114
598	20240221	112000	2642983710	9270	9300	9300	9270	512
599	20240221	111900	2638233440	9280	9280	9300	9280	127
600	20240221	111800	2637054860	9300	9290	9300	9280	1246
601	20240221	111700	2625478670	9290	9300	9300	9290	395
602	20240221	111600	2621808130	9300	9290	9300	9290	405
603	20240221	111500	2618043670	9290	9290	9300	9290	310
604	20240221	111400	2615162770	9290	9280	9290	9280	214
605	20240221	111300	2613176840	9280	9280	9280	9280	281
606	20240221	111200	2610569160	9290	9300	9300	9290	369
607	20240221	111100	2607138140	9310	9300	9310	9290	154
608	20240221	111000	2605705950	9310	9300	9310	9300	167
609	20240221	110900	2604152820	9300	9290	9310	9290	216
610	20240221	110800	2602145150	9310	9280	9310	9280	648
611	20240221	110700	2596126680	9270	9290	9290	9250	7709
612	20240221	110600	2524729600	9290	9290	9290	9290	105
613	20240221	110500	2523754150	9290	9300	9300	9290	109
614	20240221	110400	2522741080	9310	9290	9310	9290	317
615	20240221	110300	2519794510	9300	9310	9310	9300	915
616	20240221	110200	2511284440	9310	9310	9330	9300	208
617	20240221	110100	2509348920	9310	9300	9310	9260	2201
618	20240221	110000	2488924450	9310	9340	9340	9290	348
619	20240221	105900	2485688210	9320	9300	9350	9300	1089
620	20240221	105800	2475544100	9290	9300	9300	9290	432
621	20240221	105700	2471527700	9300	9290	9350	9290	211
622	20240221	105600	2469565850	9320	9310	9320	9290	1266
623	20240221	105500	2457792770	9300	9300	9310	9290	1083
624	20240221	105400	2447722090	9300	9310	9320	9300	421
625	20240221	105300	2443805170	9310	9310	9310	9310	113
626	20240221	105200	2442753140	9320	9320	9320	9310	125
627	20240221	105100	2441589260	9310	9320	9320	9310	665
628	20240221	105000	2435397950	9310	9350	9350	9310	4096
629	20240221	104900	2397193240	9350	9360	9360	9350	425
630	20240221	104800	2393219140	9360	9360	9370	9350	137
631	20240221	104700	2391936030	9350	9360	9360	9350	163
632	20240221	104600	2390410360	9370	9360	9370	9360	1110
633	20240221	104500	2380015450	9350	9350	9350	9350	121
634	20240221	104400	2378884100	9360	9360	9360	9350	175
635	20240221	104300	2377246480	9350	9360	9360	9340	830
636	20240221	104200	2369485590	9360	9350	9360	9340	707
637	20240221	104100	2362877130	9360	9350	9360	9340	957
638	20240221	104000	2353936120	9360	9340	9360	9340	106
639	20240221	103900	2352946060	9360	9360	9360	9360	1155
640	20240221	103800	2342135260	9350	9350	9360	9340	2031
641	20240221	103700	2323146260	9350	9340	9350	9330	48
642	20240221	103600	2322698140	9340	9340	9340	9340	272
643	20240221	103500	2320157660	9350	9350	9360	9340	1003
644	20240221	103400	2310780760	9350	9360	9360	9350	79
645	20240221	103300	2310042100	9350	9350	9350	9350	289
646	20240221	103200	2307339950	9350	9370	9370	9350	1648
647	20240221	103100	2291925710	9370	9380	9380	9360	835
648	20240221	103000	2284104460	9360	9320	9370	9310	5709
649	20240221	102900	2230784280	9320	9320	9320	9310	481
650	20240221	102800	2226306040	9320	9320	9320	9320	3
651	20240221	102700	2226278080	9330	9330	9330	9310	19
652	20240221	102600	2226100850	9300	9330	9330	9300	1414
653	20240221	102500	2212939280	9320	9320	9330	9300	925
654	20240221	102400	2204319290	9330	9310	9330	9310	1202
655	20240221	102300	2193118860	9310	9320	9320	9300	210
656	20240221	102200	2191165720	9320	9310	9320	9300	268
657	20240221	102100	2188670540	9310	9300	9310	9290	1081
658	20240221	102000	2178617890	9310	9300	9310	9290	1969
659	20240221	101900	2160324210	9300	9300	9310	9300	1519
660	20240221	101800	2146196950	9320	9300	9320	9300	5928
661	20240221	101700	2091062960	9310	9290	9310	9290	110
662	20240221	101600	2090040930	9290	9300	9310	9290	3856
663	20240221	101500	2054218410	9310	9300	9310	9280	144
664	20240221	101400	2052879250	9310	9260	9350	9250	18966
665	20240221	101300	1876141660	9260	9240	9260	9240	117
666	20240221	101200	1875060420	9260	9250	9260	9240	462
667	20240221	101100	1870785900	9260	9250	9260	9240	445
668	20240221	101000	1866669640	9250	9220	9250	9220	907
669	20240221	100900	1858287450	9230	9240	9240	9230	98
670	20240221	100800	1857382850	9230	9240	9240	9210	4079
671	20240221	100700	1819753810	9250	9250	9250	9240	69
672	20240221	100600	1819115820	9250	9240	9250	9240	442
673	20240221	100500	1815031580	9240	9260	9260	9240	371
674	20240221	100400	1811603440	9240	9260	9260	9240	1306
675	20240221	100300	1799534020	9260	9240	9260	9240	114
676	20240221	100200	1798480420	9240	9250	9260	9240	429
677	20240221	100100	1794515440	9240	9250	9250	9240	475
678	20240221	100000	1790124640	9270	9270	9270	9270	10
679	20240221	095900	1790031940	9280	9250	9280	9250	744
680	20240221	095800	1783138680	9250	9270	9280	9250	581
681	20240221	095700	1777758560	9260	9280	9280	9260	495
682	20240221	095600	1773170890	9280	9280	9280	9280	3
683	20240221	095500	1773143050	9290	9270	9290	9260	1915
684	20240221	095400	1755404510	9260	9250	9270	9250	1515
685	20240221	095300	1741370470	9260	9230	9260	9230	2688
686	20240221	095200	1716547010	9230	9240	9240	9220	823
687	20240221	095100	1708951810	9240	9220	9240	9220	349
688	20240221	095000	1705731450	9230	9230	9230	9220	849
689	20240221	094900	1697895590	9230	9220	9230	9220	117
690	20240221	094800	1696816840	9240	9240	9240	9220	204
691	20240221	094700	1694934810	9240	9220	9250	9210	385
692	20240221	094600	1691382910	9240	9240	9240	9220	263
693	20240221	094500	1688956790	9220	9220	9240	9220	2746
694	20240221	094400	1663638240	9220	9230	9250	9210	3881
695	20240221	094300	1627792580	9230	9220	9230	9210	1024
696	20240221	094200	1618354040	9220	9230	9230	9210	300
697	20240221	094100	1615589630	9210	9180	9210	9170	2627
698	20240221	094000	1591427690	9190	9160	9200	9160	2849
699	20240221	093900	1565252800	9160	9160	9180	9150	2357
700	20240221	093800	1543665380	9160	9160	9160	9150	5692
701	20240221	093700	1491579180	9160	9170	9180	9150	5113
702	20240221	093600	1444731030	9190	9170	9200	9150	3021
703	20240221	093500	1417063100	9160	9200	9210	9150	5698
704	20240221	093400	1364784100	9190	9210	9210	9120	17704
705	20240221	093300	1202528350	9200	9250	9250	9200	10711
706	20240221	093200	1103890550	9220	9260	9260	9220	5926
707	20240221	093100	1049157930	9260	9280	9280	9250	4960
708	20240221	093000	1003212280	9270	9300	9310	9270	4610
709	20240221	092900	960406550	9300	9320	9320	9300	1068
710	20240221	092800	950469040	9310	9300	9310	9300	98
711	20240221	092700	949557230	9320	9290	9350	9290	344
712	20240221	092600	946355530	9290	9300	9310	9290	1087
713	20240221	092500	936242130	9350	9300	9360	9280	2517
714	20240221	092400	912819560	9350	9280	9350	9280	1147
715	20240221	092300	902135750	9280	9270	9280	9270	2335
716	20240221	092200	880486460	9270	9260	9280	9260	479
717	20240221	092100	876046610	9280	9250	9280	9230	4884
718	20240221	092000	830861410	9250	9260	9270	9240	9676
719	20240221	091900	741377850	9260	9330	9330	9260	15704
720	20240221	091800	595446120	9330	9320	9360	9320	2045
721	20240221	091700	576369420	9330	9350	9350	9320	1089
722	20240221	091600	566208210	9330	9320	9360	9310	5307
723	20240221	091500	516747890	9310	9340	9340	9310	11806
724	20240221	091400	406644410	9340	9360	9360	9340	6066
725	20240221	091300	349942820	9360	9400	9400	9360	2482
726	20240221	091200	326687900	9380	9430	9430	9380	4894
727	20240221	091100	280656960	9440	9430	9440	9420	1405
728	20240221	091000	267420760	9430	9440	9440	9420	386
729	20240221	090900	263780180	9440	9430	9440	9430	436
730	20240221	090800	259668600	9430	9420	9430	9420	597
731	20240221	090700	254040840	9430	9430	9440	9430	2296
732	20240221	090600	232389330	9410	9430	9430	9410	1358
733	20240221	090500	219609420	9430	9420	9430	9420	157
734	20240221	090400	218129400	9400	9410	9430	9390	4637
735	20240221	090300	174530770	9430	9430	9450	9390	530
736	20240221	090200	169544120	9390	9450	9450	9390	4874
737	20240221	090100	123662090	9450	9470	9480	9400	1924
738	20240221	090000	105479940	9480	9330	9500	9320	11116