KissMeData/378340/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	211800	103329450320	21850	21850	21850	21850	39485
3	20240226	211700	103329450320	21850	21850	21850	21850	0
4	20240226	211600	103329450320	21850	21850	21850	21850	0
5	20240226	211500	103329450320	21850	21850	21850	21850	0
6	20240226	211400	103329450320	21850	21850	21850	21850	0
7	20240226	211300	103329450320	21850	21850	21850	21850	0
8	20240226	211200	103329450320	21850	21850	21850	21850	0
9	20240226	211100	103329450320	21850	21850	21850	21850	0
10	20240226	211000	103329450320	21850	21850	21850	21850	0
11	20240226	210900	103329450320	21850	21850	21850	21850	0
12	20240226	210800	103329450320	21850	21850	21850	21850	0
13	20240226	210700	103329450320	21850	21850	21850	21850	0
14	20240226	210600	103329450320	21850	21850	21850	21850	0
15	20240226	210500	103329450320	21850	21850	21850	21850	0
16	20240226	210400	103329450320	21850	21850	21850	21850	0
17	20240226	210300	103329450320	21850	21850	21850	21850	0
18	20240226	210200	103329450320	21850	21850	21850	21850	0
19	20240226	210100	103329450320	21850	21850	21850	21850	0
20	20240226	210000	103329450320	21850	21850	21850	21850	0
21	20240226	205900	103329450320	21850	21850	21850	21850	0
22	20240226	205800	103329450320	21850	21850	21850	21850	0
23	20240226	205700	103329450320	21850	21850	21850	21850	0
24	20240226	205600	103329450320	21850	21850	21850	21850	0
25	20240226	205500	103329450320	21850	21850	21850	21850	0
26	20240226	205400	103329450320	21850	21850	21850	21850	0
27	20240226	205300	103329450320	21850	21850	21850	21850	0
28	20240226	205200	103329450320	21850	21850	21850	21850	0
29	20240226	205100	103329450320	21850	21850	21850	21850	0
30	20240226	205000	103329450320	21850	21850	21850	21850	0
31	20240226	204900	103329450320	21850	21850	21850	21850	0
32	20240226	204800	103329450320	21850	21850	21850	21850	39485
33	20240226	204700	103329450320	21850	21850	21850	21850	0
34	20240226	204600	103329450320	21850	21850	21850	21850	0
35	20240226	204500	103329450320	21850	21850	21850	21850	0
36	20240226	204400	103329450320	21850	21850	21850	21850	0
37	20240226	204300	103329450320	21850	21850	21850	21850	0
38	20240226	204200	103329450320	21850	21850	21850	21850	0
39	20240226	204100	103329450320	21850	21850	21850	21850	0
40	20240226	204000	103329450320	21850	21850	21850	21850	0
41	20240226	203900	103329450320	21850	21850	21850	21850	0
42	20240226	203800	103329450320	21850	21850	21850	21850	0
43	20240226	203700	103329450320	21850	21850	21850	21850	0
44	20240226	203600	103329450320	21850	21850	21850	21850	0
45	20240226	203500	103329450320	21850	21850	21850	21850	0
46	20240226	203400	103329450320	21850	21850	21850	21850	0
47	20240226	203300	103329450320	21850	21850	21850	21850	0
48	20240226	203200	103329450320	21850	21850	21850	21850	0
49	20240226	203100	103329450320	21850	21850	21850	21850	0
50	20240226	203000	103329450320	21850	21850	21850	21850	0
51	20240226	202900	103329450320	21850	21850	21850	21850	0
52	20240226	202800	103329450320	21850	21850	21850	21850	0
53	20240226	202700	103329450320	21850	21850	21850	21850	0
54	20240226	202600	103329450320	21850	21850	21850	21850	0
55	20240226	202500	103329450320	21850	21850	21850	21850	0
56	20240226	202400	103329450320	21850	21850	21850	21850	0
57	20240226	202300	103329450320	21850	21850	21850	21850	0
58	20240226	202200	103329450320	21850	21850	21850	21850	0
59	20240226	202100	103329450320	21850	21850	21850	21850	0
60	20240226	202000	103329450320	21850	21850	21850	21850	0
61	20240226	201900	103329450320	21850	21850	21850	21850	0
62	20240226	201800	103329450320	21850	21850	21850	21850	39485
63	20240226	201700	103329450320	21850	21850	21850	21850	0
64	20240226	201600	103329450320	21850	21850	21850	21850	0
65	20240226	201500	103329450320	21850	21850	21850	21850	0
66	20240226	201400	103329450320	21850	21850	21850	21850	0
67	20240226	201300	103329450320	21850	21850	21850	21850	0
68	20240226	201200	103329450320	21850	21850	21850	21850	0
69	20240226	201100	103329450320	21850	21850	21850	21850	0
70	20240226	201000	103329450320	21850	21850	21850	21850	0
71	20240226	200900	103329450320	21850	21850	21850	21850	0
72	20240226	200800	103329450320	21850	21850	21850	21850	0
73	20240226	200700	103329450320	21850	21850	21850	21850	0
74	20240226	200600	103329450320	21850	21850	21850	21850	0
75	20240226	200500	103329450320	21850	21850	21850	21850	0
76	20240226	200400	103329450320	21850	21850	21850	21850	0
77	20240226	200300	103329450320	21850	21850	21850	21850	0
78	20240226	200200	103329450320	21850	21850	21850	21850	0
79	20240226	200100	103329450320	21850	21850	21850	21850	0
80	20240226	200000	103329450320	21850	21850	21850	21850	0
81	20240226	195900	103329450320	21850	21850	21850	21850	0
82	20240226	195800	103329450320	21850	21850	21850	21850	0
83	20240226	195700	103329450320	21850	21850	21850	21850	0
84	20240226	195600	103329450320	21850	21850	21850	21850	0
85	20240226	195500	103329450320	21850	21850	21850	21850	0
86	20240226	195400	103329450320	21850	21850	21850	21850	0
87	20240226	195300	103329450320	21850	21850	21850	21850	0
88	20240226	195200	103329450320	21850	21850	21850	21850	0
89	20240226	195100	103329450320	21850	21850	21850	21850	0
90	20240226	195000	103329450320	21850	21850	21850	21850	0
91	20240226	194900	103329450320	21850	21850	21850	21850	0
92	20240226	194800	103329450320	21850	21850	21850	21850	39485
93	20240226	194700	103329450320	21850	21850	21850	21850	0
94	20240226	194600	103329450320	21850	21850	21850	21850	0
95	20240226	194500	103329450320	21850	21850	21850	21850	0
96	20240226	194400	103329450320	21850	21850	21850	21850	0
97	20240226	194300	103329450320	21850	21850	21850	21850	0
98	20240226	194200	103329450320	21850	21850	21850	21850	0
99	20240226	194100	103329450320	21850	21850	21850	21850	0
100	20240226	194000	103329450320	21850	21850	21850	21850	0
101	20240226	193900	103329450320	21850	21850	21850	21850	0
102	20240226	193800	103329450320	21850	21850	21850	21850	0
103	20240226	193700	103329450320	21850	21850	21850	21850	0
104	20240226	193600	103329450320	21850	21850	21850	21850	0
105	20240226	193500	103329450320	21850	21850	21850	21850	0
106	20240226	193400	103329450320	21850	21850	21850	21850	0
107	20240226	193300	103329450320	21850	21850	21850	21850	0
108	20240226	193200	103329450320	21850	21850	21850	21850	0
109	20240226	193100	103329450320	21850	21850	21850	21850	0
110	20240226	193000	103329450320	21850	21850	21850	21850	0
111	20240226	192900	103329450320	21850	21850	21850	21850	0
112	20240226	192800	103329450320	21850	21850	21850	21850	0
113	20240226	192700	103329450320	21850	21850	21850	21850	0
114	20240226	192600	103329450320	21850	21850	21850	21850	0
115	20240226	192500	103329450320	21850	21850	21850	21850	0
116	20240226	192400	103329450320	21850	21850	21850	21850	0
117	20240226	192300	103329450320	21850	21850	21850	21850	0
118	20240226	192200	103329450320	21850	21850	21850	21850	0
119	20240226	192100	103329450320	21850	21850	21850	21850	0
120	20240226	192000	103329450320	21850	21850	21850	21850	0
121	20240226	191900	103329450320	21850	21850	21850	21850	0
122	20240226	191800	103329450320	21850	21850	21850	21850	39485
123	20240226	191700	103329450320	21850	21850	21850	21850	0
124	20240226	191600	103329450320	21850	21850	21850	21850	0
125	20240226	191500	103329450320	21850	21850	21850	21850	0
126	20240226	191400	103329450320	21850	21850	21850	21850	0
127	20240226	191300	103329450320	21850	21850	21850	21850	0
128	20240226	191200	103329450320	21850	21850	21850	21850	0
129	20240226	191100	103329450320	21850	21850	21850	21850	0
130	20240226	191000	103329450320	21850	21850	21850	21850	0
131	20240226	190900	103329450320	21850	21850	21850	21850	0
132	20240226	190800	103329450320	21850	21850	21850	21850	0
133	20240226	190700	103329450320	21850	21850	21850	21850	0
134	20240226	190600	103329450320	21850	21850	21850	21850	0
135	20240226	190500	103329450320	21850	21850	21850	21850	0
136	20240226	190400	103329450320	21850	21850	21850	21850	0
137	20240226	190300	103329450320	21850	21850	21850	21850	0
138	20240226	190200	103329450320	21850	21850	21850	21850	0
139	20240226	190100	103329450320	21850	21850	21850	21850	0
140	20240226	190000	103329450320	21850	21850	21850	21850	0
141	20240226	185900	103329450320	21850	21850	21850	21850	0
142	20240226	185800	103329450320	21850	21850	21850	21850	0
143	20240226	185700	103329450320	21850	21850	21850	21850	0
144	20240226	185600	103329450320	21850	21850	21850	21850	0
145	20240226	185500	103329450320	21850	21850	21850	21850	0
146	20240226	185400	103329450320	21850	21850	21850	21850	0
147	20240226	185300	103329450320	21850	21850	21850	21850	0
148	20240226	185200	103329450320	21850	21850	21850	21850	0
149	20240226	185100	103329450320	21850	21850	21850	21850	0
150	20240226	185000	103329450320	21850	21850	21850	21850	0
151	20240226	184900	103329450320	21850	21850	21850	21850	0
152	20240226	184800	103329450320	21850	21850	21850	21850	39485
153	20240226	184700	103329450320	21850	21850	21850	21850	0
154	20240226	184600	103329450320	21850	21850	21850	21850	0
155	20240226	184500	103329450320	21850	21850	21850	21850	0
156	20240226	184400	103329450320	21850	21850	21850	21850	0
157	20240226	184300	103329450320	21850	21850	21850	21850	0
158	20240226	184200	103329450320	21850	21850	21850	21850	0
159	20240226	184100	103329450320	21850	21850	21850	21850	0
160	20240226	184000	103329450320	21850	21850	21850	21850	0
161	20240226	183900	103329450320	21850	21850	21850	21850	0
162	20240226	183800	103329450320	21850	21850	21850	21850	0
163	20240226	183700	103329450320	21850	21850	21850	21850	0
164	20240226	183600	103329450320	21850	21850	21850	21850	0
165	20240226	183500	103329450320	21850	21850	21850	21850	0
166	20240226	183400	103329450320	21850	21850	21850	21850	0
167	20240226	183300	103329450320	21850	21850	21850	21850	0
168	20240226	183200	103329450320	21850	21850	21850	21850	0
169	20240226	183100	103329450320	21850	21850	21850	21850	0
170	20240226	183000	103329450320	21850	21850	21850	21850	0
171	20240226	182900	103329450320	21850	21850	21850	21850	0
172	20240226	182800	103329450320	21850	21850	21850	21850	0
173	20240226	182700	103329450320	21850	21850	21850	21850	0
174	20240226	182600	103329450320	21850	21850	21850	21850	0
175	20240226	182500	103329450320	21850	21850	21850	21850	0
176	20240226	182400	103329450320	21850	21850	21850	21850	0
177	20240226	182300	103329450320	21850	21850	21850	21850	0
178	20240226	182200	103329450320	21850	21850	21850	21850	0
179	20240226	182100	103329450320	21850	21850	21850	21850	0
180	20240226	182000	103329450320	21850	21850	21850	21850	0
181	20240226	181900	103329450320	21850	21850	21850	21850	0
182	20240226	181800	103329450320	21850	21850	21850	21850	39485
183	20240226	181700	103329450320	21850	21850	21850	21850	0
184	20240226	181600	103329450320	21850	21850	21850	21850	0
185	20240226	181500	103329450320	21850	21850	21850	21850	0
186	20240226	181400	103329450320	21850	21850	21850	21850	0
187	20240226	181300	103329450320	21850	21850	21850	21850	0
188	20240226	181200	103329450320	21850	21850	21850	21850	0
189	20240226	181100	103329450320	21850	21850	21850	21850	0
190	20240226	181000	103329450320	21850	21850	21850	21850	0
191	20240226	180900	103329450320	21850	21850	21850	21850	0
192	20240226	180800	103329450320	21850	21850	21850	21850	0
193	20240226	180700	103329450320	21850	21850	21850	21850	0
194	20240226	180600	103329450320	21850	21850	21850	21850	0
195	20240226	180500	103329450320	21850	21850	21850	21850	0
196	20240226	180400	103329450320	21850	21850	21850	21850	0
197	20240226	180300	103329450320	21850	21850	21850	21850	0
198	20240226	180200	103329450320	21850	21850	21850	21850	0
199	20240226	180100	103329450320	21850	21850	21850	21850	0
200	20240226	180000	103329450320	21850	21850	21850	21850	0
201	20240226	175900	103329450320	21850	21850	21850	21850	0
202	20240226	175800	103329450320	21850	21850	21850	21850	0
203	20240226	175700	103329450320	21850	21850	21850	21850	0
204	20240226	175600	103329450320	21850	21850	21850	21850	0
205	20240226	175500	103329450320	21850	21850	21850	21850	0
206	20240226	175400	103329450320	21850	21850	21850	21850	0
207	20240226	175300	103329450320	21850	21850	21850	21850	0
208	20240226	175200	103329450320	21850	21850	21850	21850	0
209	20240226	175100	103329450320	21850	21850	21850	21850	0
210	20240226	175000	103329450320	21850	21850	21850	21850	0
211	20240226	174900	103329450320	21850	21850	21850	21850	0
212	20240226	174800	103329450320	21850	21850	21850	21850	39485
213	20240226	174700	103329450320	21850	21850	21850	21850	0
214	20240226	174600	103329450320	21850	21850	21850	21850	0
215	20240226	174500	103329450320	21850	21850	21850	21850	0
216	20240226	174400	103329450320	21850	21850	21850	21850	0
217	20240226	174300	103329450320	21850	21850	21850	21850	0
218	20240226	174200	103329450320	21850	21850	21850	21850	0
219	20240226	174100	103329450320	21850	21850	21850	21850	0
220	20240226	174000	103329450320	21850	21850	21850	21850	0
221	20240226	173900	103329450320	21850	21850	21850	21850	0
222	20240226	173800	103329450320	21850	21850	21850	21850	0
223	20240226	173700	103329450320	21850	21850	21850	21850	0
224	20240226	173600	103329450320	21850	21850	21850	21850	0
225	20240226	173500	103329450320	21850	21850	21850	21850	0
226	20240226	173400	103329450320	21850	21850	21850	21850	0
227	20240226	173300	103329450320	21850	21850	21850	21850	0
228	20240226	173200	103329450320	21850	21850	21850	21850	0
229	20240226	173100	103329450320	21850	21850	21850	21850	0
230	20240226	173000	103329450320	21850	21850	21850	21850	0
231	20240226	172900	103329450320	21850	21850	21850	21850	0
232	20240226	172800	103329450320	21850	21850	21850	21850	0
233	20240226	172700	103329450320	21850	21850	21850	21850	0
234	20240226	172600	103329450320	21850	21850	21850	21850	0
235	20240226	172500	103329450320	21850	21850	21850	21850	0
236	20240226	172400	103329450320	21850	21850	21850	21850	0
237	20240226	172300	103329450320	21850	21850	21850	21850	0
238	20240226	172200	103329450320	21850	21850	21850	21850	0
239	20240226	172100	103329450320	21850	21850	21850	21850	0
240	20240226	172000	103329450320	21850	21850	21850	21850	0
241	20240226	171900	103329450320	21850	21850	21850	21850	0
242	20240226	171800	103329450320	21850	21850	21850	21850	39485
243	20240226	171700	103329450320	21850	21850	21850	21850	0
244	20240226	171600	103329450320	21850	21850	21850	21850	0
245	20240226	171500	103329450320	21850	21850	21850	21850	0
246	20240226	171400	103329450320	21850	21850	21850	21850	0
247	20240226	171300	103329450320	21850	21850	21850	21850	0
248	20240226	171200	103329450320	21850	21850	21850	21850	0
249	20240226	171100	103329450320	21850	21850	21850	21850	0
250	20240226	171000	103329450320	21850	21850	21850	21850	0
251	20240226	170900	103329450320	21850	21850	21850	21850	0
252	20240226	170800	103329450320	21850	21850	21850	21850	0
253	20240226	170700	103329450320	21850	21850	21850	21850	0
254	20240226	170600	103329450320	21850	21850	21850	21850	0
255	20240226	170500	103329450320	21850	21850	21850	21850	0
256	20240226	170400	103329450320	21850	21850	21850	21850	0
257	20240226	170300	103329450320	21850	21850	21850	21850	0
258	20240226	170200	103329450320	21850	21850	21850	21850	0
259	20240226	170100	103329450320	21850	21850	21850	21850	0
260	20240226	170000	103329450320	21850	21850	21850	21850	0
261	20240226	165900	103329450320	21850	21850	21850	21850	0
262	20240226	165800	103329450320	21850	21850	21850	21850	0
263	20240226	165700	103329450320	21850	21850	21850	21850	0
264	20240226	165600	103329450320	21850	21850	21850	21850	0
265	20240226	165500	103329450320	21850	21850	21850	21850	0
266	20240226	165400	103329450320	21850	21850	21850	21850	0
267	20240226	165300	103329450320	21850	21850	21850	21850	0
268	20240226	165200	103329450320	21850	21850	21850	21850	0
269	20240226	165100	103329450320	21850	21850	21850	21850	0
270	20240226	165000	103329450320	21850	21850	21850	21850	0
271	20240226	164900	103329450320	21850	21850	21850	21850	0
272	20240226	164800	103329450320	21850	21850	21850	21850	39485
273	20240226	164700	103329450320	21850	21850	21850	21850	0
274	20240226	164600	103329450320	21850	21850	21850	21850	0
275	20240226	164500	103329450320	21850	21850	21850	21850	0
276	20240226	164400	103329450320	21850	21850	21850	21850	0
277	20240226	164300	103329450320	21850	21850	21850	21850	0
278	20240226	164200	103329450320	21850	21850	21850	21850	0
279	20240226	164100	103329450320	21850	21850	21850	21850	0
280	20240226	164000	103329450320	21850	21850	21850	21850	0
281	20240226	163900	103329450320	21850	21850	21850	21850	0
282	20240226	163800	103329450320	21850	21850	21850	21850	0
283	20240226	163700	103329450320	21850	21850	21850	21850	0
284	20240226	163600	103329450320	21850	21850	21850	21850	0
285	20240226	163500	103329450320	21850	21850	21850	21850	0
286	20240226	163400	103329450320	21850	21850	21850	21850	0
287	20240226	163300	103329450320	21850	21850	21850	21850	0
288	20240226	163200	103329450320	21850	21850	21850	21850	0
289	20240226	163100	103329450320	21850	21850	21850	21850	0
290	20240226	163000	103329450320	21850	21850	21850	21850	0
291	20240226	162900	103329450320	21850	21850	21850	21850	0
292	20240226	162800	103329450320	21850	21850	21850	21850	0
293	20240226	162700	103329450320	21850	21850	21850	21850	0
294	20240226	162600	103329450320	21850	21850	21850	21850	0
295	20240226	162500	103329450320	21850	21850	21850	21850	0
296	20240226	162400	103329450320	21850	21850	21850	21850	0
297	20240226	162300	103329450320	21850	21850	21850	21850	0
298	20240226	162200	103329450320	21850	21850	21850	21850	0
299	20240226	162100	103329450320	21850	21850	21850	21850	0
300	20240226	162000	103329450320	21850	21850	21850	21850	0
301	20240226	161900	103329450320	21850	21850	21850	21850	0
302	20240226	161800	103329450320	21850	21850	21850	21850	39485
303	20240226	161700	103329450320	21850	21850	21850	21850	0
304	20240226	161600	103329450320	21850	21850	21850	21850	0
305	20240226	161500	103329450320	21850	21850	21850	21850	0
306	20240226	161400	103329450320	21850	21850	21850	21850	0
307	20240226	161300	103329450320	21850	21850	21850	21850	0
308	20240226	161200	103329450320	21850	21850	21850	21850	0
309	20240226	161100	103329450320	21850	21850	21850	21850	0
310	20240226	161000	103329450320	21850	21850	21850	21850	0
311	20240226	160900	103329450320	21850	21850	21850	21850	0
312	20240226	160800	103329450320	21850	21850	21850	21850	0
313	20240226	160700	103329450320	21850	21850	21850	21850	0
314	20240226	160600	103329450320	21850	21850	21850	21850	0
315	20240226	160500	103329450320	21850	21850	21850	21850	0
316	20240226	160400	103329450320	21850	21850	21850	21850	0
317	20240226	160300	103329450320	21850	21850	21850	21850	0
318	20240226	160200	103329450320	21850	21850	21850	21850	0
319	20240226	160100	103329450320	21850	21850	21850	21850	0
320	20240226	160000	103329450320	21850	21850	21850	21850	0
321	20240226	155900	103329450320	21850	21850	21850	21850	0
322	20240226	155800	103329450320	21850	21850	21850	21850	0
323	20240226	155700	103329450320	21850	21850	21850	21850	0
324	20240226	155600	103329450320	21850	21850	21850	21850	0
325	20240226	155500	103329450320	21850	21850	21850	21850	0
326	20240226	155400	103329450320	21850	21850	21850	21850	0
327	20240226	155300	103329450320	21850	21850	21850	21850	0
328	20240226	155200	103329450320	21850	21850	21850	21850	0
329	20240226	155100	103329450320	21850	21850	21850	21850	0
330	20240226	155000	103329450320	21850	21850	21850	21850	0
331	20240226	154900	103329450320	21850	21850	21850	21850	0
332	20240226	154800	103329450320	21850	21850	21850	21850	39485
333	20240226	154700	103329450320	21850	21850	21850	21850	0
334	20240226	154600	103329450320	21850	21850	21850	21850	0
335	20240226	154500	103329450320	21850	21850	21850	21850	0
336	20240226	154400	103329450320	21850	21850	21850	21850	0
337	20240226	154300	103329450320	21850	21850	21850	21850	0
338	20240226	154200	103329450320	21850	21850	21850	21850	0
339	20240226	154100	103329450320	21850	21850	21850	21850	0
340	20240226	154000	103329450320	21850	21850	21850	21850	0
341	20240226	153900	103329450320	21850	21850	21850	21850	0
342	20240226	153800	103329450320	21850	21850	21850	21850	0
343	20240226	153700	103329450320	21850	21850	21850	21850	0
344	20240226	153600	103329450320	21850	21850	21850	21850	0
345	20240226	153500	103329450320	21850	21850	21850	21850	0
346	20240226	153400	103329450320	21850	21850	21850	21850	0
347	20240226	153300	103329450320	21850	21850	21850	21850	0
348	20240226	153200	103329450320	21850	21850	21850	21850	0
349	20240226	153100	103329450320	21850	21850	21850	21850	0
350	20240226	153000	103329450320	21850	21850	21850	21850	39485
351	20240226	152900	102466703070	21850	21850	21850	21850	0
352	20240226	152800	102466703070	21850	21850	21850	21850	0
353	20240226	152700	102466703070	21850	21850	21850	21850	0
354	20240226	152600	102466703070	21850	21850	21850	21850	0
355	20240226	152500	102466703070	21850	21850	21850	21850	0
356	20240226	152400	102466703070	21850	21850	21850	21850	0
357	20240226	152300	102466703070	21850	21850	21850	21850	0
358	20240226	152200	102466703070	21850	21850	21850	21850	0
359	20240226	152100	102466703070	21850	21850	21850	21850	0
360	20240226	152000	102466703070	21850	21850	21850	21850	0
361	20240226	151900	102466703070	21850	21750	21850	21700	8995
362	20240226	151800	102270846520	21700	21800	21800	21700	5777
363	20240226	151700	102145073070	21800	21700	21800	21700	3750
364	20240226	151600	102063549920	21750	21750	21800	21700	3502
365	20240226	151500	101987425970	21750	21750	21750	21700	2355
366	20240226	151400	101936275070	21750	21750	21800	21700	5400
367	20240226	151300	101818866070	21800	21800	21800	21750	679
368	20240226	151200	101804071170	21750	21700	21750	21700	1337
369	20240226	151100	101775016870	21700	21800	21850	21700	2522
370	20240226	151000	101720083970	21850	21900	21900	21800	4611
371	20240226	150900	101619357770	21900	21850	21900	21850	3606
372	20240226	150800	101540525570	21900	21900	21900	21850	2076
373	20240226	150700	101495111920	21850	21750	21900	21750	5223
374	20240226	150600	101381060970	21750	21750	21750	21700	1357
375	20240226	150500	101351575020	21750	21600	21750	21550	8100
376	20240226	150400	101176225520	21650	21650	21700	21600	2241
377	20240226	150300	101127707120	21700	21750	21800	21650	3562
378	20240226	150200	101050416370	21800	21700	21800	21700	1645
379	20240226	150100	101014636570	21700	21700	21750	21650	2061
380	20240226	150000	100969938120	21700	21650	21750	21650	1972
381	20240226	145900	100927121270	21700	21750	21750	21650	2177
382	20240226	145800	100879895370	21750	21800	21850	21700	7243
383	20240226	145700	100722171870	21800	21900	21900	21800	2758
384	20240226	145600	100661935620	21900	21900	21900	21850	3718
385	20240226	145500	100580581820	21850	21850	21900	21850	699
386	20240226	145400	100565285620	21850	21800	21900	21800	4155
387	20240226	145300	100474468920	21800	21850	21850	21800	3127
388	20240226	145200	100406282870	21800	21800	21850	21800	3378
389	20240226	145100	100332577670	21800	21800	21900	21800	2257
390	20240226	145000	100283300870	21800	21850	21900	21800	5206
391	20240226	144900	100169531870	21850	21900	21900	21750	4506
392	20240226	144800	100071237570	21900	21950	21950	21800	16738
393	20240226	144700	99704187070	21950	21650	21950	21650	29280
394	20240226	144600	99065659220	21650	21600	21650	21600	946
395	20240226	144500	99045202170	21650	21700	21700	21600	889
396	20240226	144400	99025945970	21650	21600	21650	21600	2777
397	20240226	144300	98965901970	21600	21600	21650	21600	691
398	20240226	144200	98950974320	21600	21600	21650	21600	2148
399	20240226	144100	98904529320	21550	21600	21600	21500	3115
400	20240226	144000	98837347370	21650	21500	21650	21450	2076
401	20240226	143900	98792592470	21500	21550	21600	21450	2265
402	20240226	143800	98743915620	21550	21600	21600	21500	1451
403	20240226	143700	98712647820	21600	21600	21650	21550	1705
404	20240226	143600	98675799720	21600	21550	21650	21550	2111
405	20240226	143500	98630203420	21550	21500	21600	21450	2677
406	20240226	143400	98572648020	21550	21550	21600	21500	3525
407	20240226	143300	98496778420	21550	21550	21600	21550	985
408	20240226	143200	98475541020	21550	21600	21600	21550	1712
409	20240226	143100	98438597420	21600	21700	21700	21550	6318
410	20240226	143000	98301938120	21700	21700	21700	21650	536
411	20240226	142900	98290310170	21700	21650	21700	21650	2778
412	20240226	142800	98230137870	21700	21600	21700	21600	3584
413	20240226	142700	98152559370	21600	21600	21600	21550	3188
414	20240226	142600	98083711070	21550	21550	21600	21500	2131
415	20240226	142500	98037785420	21550	21500	21550	21500	551
416	20240226	142400	98025923070	21500	21500	21550	21450	1624
417	20240226	142300	97990975020	21550	21450	21550	21450	2023
418	20240226	142200	97947491120	21500	21550	21550	21500	955
419	20240226	142100	97926944120	21550	21500	21550	21450	974
420	20240226	142000	97906035720	21450	21500	21500	21450	1758
421	20240226	141900	97868292670	21500	21500	21500	21450	1703
422	20240226	141800	97831688220	21500	21500	21500	21450	1222
423	20240226	141700	97805420270	21550	21500	21550	21450	2284
424	20240226	141600	97756315120	21450	21550	21600	21450	3921
425	20240226	141500	97671937420	21550	21550	21550	21500	2336
426	20240226	141400	97621659370	21550	21400	21550	21350	6982
427	20240226	141300	97471856220	21350	21400	21400	21350	502
428	20240226	141200	97461138120	21400	21350	21400	21300	1177
429	20240226	141100	97436005320	21350	21350	21400	21300	1763
430	20240226	141000	97398354520	21350	21350	21400	21300	3048
431	20240226	140900	97333267520	21350	21300	21400	21250	2373
432	20240226	140800	97282659770	21300	21250	21350	21250	5388
433	20240226	140700	97167935420	21200	21150	21250	21100	3921
434	20240226	140600	97084929820	21150	21100	21200	21050	16053
435	20240226	140500	96745898670	21100	21200	21250	21100	8240
436	20240226	140400	96571516920	21200	21250	21250	21150	11951
437	20240226	140300	96318045270	21250	21100	21250	21100	10643
438	20240226	140200	96092764920	21150	21150	21200	21100	12639
439	20240226	140100	95825457370	21250	21400	21450	21150	43150
440	20240226	140000	94907137270	21450	21500	21500	21400	5828
441	20240226	135900	94782210170	21500	21500	21550	21450	5433
442	20240226	135800	94665402070	21500	21500	21600	21450	1992
443	20240226	135700	94622549370	21500	21550	21550	21450	2108
444	20240226	135600	94577232670	21450	21500	21550	21450	7446
445	20240226	135500	94417413320	21500	21500	21550	21450	1526
446	20240226	135400	94384606020	21500	21500	21600	21450	11751
447	20240226	135300	94132070170	21500	21600	21600	21500	10845
448	20240226	135200	93898601420	21550	21650	21650	21550	11265
449	20240226	135100	93655253070	21650	21650	21700	21650	510
450	20240226	135000	93644210770	21700	21650	21700	21650	1073
451	20240226	134900	93620979820	21700	21700	21700	21650	634
452	20240226	134800	93607224920	21700	21650	21700	21650	506
453	20240226	134700	93596262170	21650	21700	21700	21650	1212
454	20240226	134600	93569988620	21700	21700	21700	21650	538
455	20240226	134500	93558331070	21700	21700	21700	21650	952
456	20240226	134400	93537698270	21700	21700	21750	21700	323
457	20240226	134300	93530688370	21700	21750	21750	21650	722
458	20240226	134200	93515042820	21650	21800	21800	21650	2570
459	20240226	134100	93459212820	21850	21850	21850	21800	739
460	20240226	134000	93443072520	21850	21700	21850	21700	1115
461	20240226	133900	93418774670	21700	21700	21800	21700	386
462	20240226	133800	93410370620	21700	21650	21800	21650	864
463	20240226	133700	93391617570	21650	21750	21800	21650	742
464	20240226	133600	93375519720	21650	21650	21700	21650	1100
465	20240226	133500	93351669370	21650	21700	21700	21650	2407
466	20240226	133400	93299497220	21750	21850	21850	21750	1264
467	20240226	133300	93271981870	21800	21850	21850	21800	423
468	20240226	133200	93262743870	21850	21850	21850	21700	1350
469	20240226	133100	93233330270	21850	21700	21850	21650	4127
470	20240226	133000	93143870470	21700	21700	21700	21650	3880
471	20240226	132900	93059780620	21700	21750	21800	21700	3024
472	20240226	132800	92994076820	21750	21800	21800	21750	2215
473	20240226	132700	92945797870	21800	21850	21900	21800	1942
474	20240226	132600	92903437170	21900	21900	21900	21800	2389
475	20240226	132500	92851210320	21900	21800	21900	21800	1311
476	20240226	132400	92822558320	21850	21800	21850	21750	803
477	20240226	132300	92805046620	21800	21850	21850	21800	1234
478	20240226	132200	92778134570	21850	21800	21900	21800	1707
479	20240226	132100	92740888270	21850	21800	21850	21800	96
480	20240226	132000	92738794720	21850	21800	21850	21800	596
481	20240226	131900	92725781520	21850	21850	21850	21800	146
482	20240226	131800	92722594420	21900	21900	21900	21850	1242
483	20240226	131700	92695451370	21900	21950	21950	21850	2570
484	20240226	131600	92639179570	21950	21900	21950	21850	1176
485	20240226	131500	92613439320	21900	21750	21900	21750	2705
486	20240226	131400	92554382020	21750	21750	21800	21750	1452
487	20240226	131300	92522794820	21800	21750	21800	21700	763
488	20240226	131200	92506178220	21750	21750	21750	21700	882
489	20240226	131100	92487029520	21700	21700	21750	21700	410
490	20240226	131000	92478127420	21750	21650	21750	21650	2764
491	20240226	130900	92418193520	21650	21750	21750	21650	4999
492	20240226	130800	92309727420	21750	21850	21850	21750	2030
493	20240226	130700	92265501570	21800	21850	21850	21800	199
494	20240226	130600	92261156720	21850	21800	21900	21800	766
495	20240226	130500	92244426470	21850	21850	21900	21800	321
496	20240226	130400	92237410570	21850	21900	21900	21800	733
497	20240226	130300	92221393420	21800	21800	21900	21800	808
498	20240226	130200	92203757020	21800	21750	21850	21750	990
499	20240226	130100	92182189870	21750	21750	21750	21700	1055
500	20240226	130000	92159247770	21750	21800	21800	21750	1132
501	20240226	125900	92134607370	21750	21700	21800	21700	6208
502	20240226	125800	91999717670	21700	21850	21850	21700	4754
503	20240226	125700	91896277720	21850	21950	21950	21850	499
504	20240226	125600	91885354420	21900	21900	21950	21850	830
505	20240226	125500	91867161970	21850	21850	21900	21800	1067
506	20240226	125400	91843830220	21750	21800	21850	21750	4542
507	20240226	125300	91744820720	21800	21900	21900	21800	2208
508	20240226	125200	91696612120	21850	21900	21950	21850	2603
509	20240226	125100	91639651420	21900	21900	21950	21900	1111
510	20240226	125000	91615317470	21900	21950	22000	21850	7560
511	20240226	124900	91449544920	21950	22000	22050	21950	4985
512	20240226	124800	91339826870	22000	22150	22150	22000	5209
513	20240226	124700	91224892270	22100	22100	22150	22050	3413
514	20240226	124600	91149482470	22100	22150	22200	22100	6609
515	20240226	124500	91003191570	22150	22100	22200	22050	9733
516	20240226	124400	90787660670	22100	22150	22200	22050	14811
517	20240226	124300	90459875770	22150	21950	22150	21900	26415
518	20240226	124200	89878039920	21950	21950	21950	21900	238
519	20240226	124100	89872823770	21900	21900	21950	21850	978
520	20240226	124000	89851410070	21900	21900	21950	21900	1114
521	20240226	123900	89827012470	21950	21950	21950	21900	460
522	20240226	123800	89816935420	21950	21950	21950	21900	1751
523	20240226	123700	89778580320	21900	21900	21950	21850	866
524	20240226	123600	89759626270	21900	21950	21950	21850	984
525	20240226	123500	89738071170	21950	21900	21950	21850	593
526	20240226	123400	89725086470	21900	21900	21950	21850	2431
527	20240226	123300	89671906520	21950	21900	21950	21900	899
528	20240226	123200	89652213370	21950	22000	22000	21900	3424
529	20240226	123100	89577066770	22000	21900	22000	21850	2861
530	20240226	123000	89514265670	21900	21800	21950	21800	1343
531	20240226	122900	89484877070	21800	21750	21800	21750	612
532	20240226	122800	89471544870	21750	21750	21800	21700	5325
533	20240226	122700	89355734020	21750	21800	21800	21750	830
534	20240226	122600	89337669720	21850	21750	21850	21750	702
535	20240226	122500	89322386920	21750	21750	21800	21750	1599
536	20240226	122400	89287583670	21750	21750	21800	21750	977
537	20240226	122300	89266321920	21800	21800	21850	21750	244
538	20240226	122200	89261005320	21750	21950	21950	21750	1532
539	20240226	122100	89227669420	21950	21800	21950	21700	2991
540	20240226	122000	89162529570	21750	21850	21900	21700	5351
541	20240226	121900	89045979370	21900	21950	21950	21850	5767
542	20240226	121800	88919653520	21950	22000	22000	21900	8893
543	20240226	121700	88724193170	22000	21900	22000	21900	8475
544	20240226	121600	88537996770	21950	21900	21950	21850	2567
545	20240226	121500	88481823020	21900	21900	21950	21850	2960
546	20240226	121400	88417034270	21950	22000	22000	21900	6337
547	20240226	121300	88277963470	22000	21950	22000	21950	5609
548	20240226	121200	88154634370	21950	21900	21950	21900	2632
549	20240226	121100	88096877270	21950	22000	22000	21900	4975
550	20240226	121000	87987682270	22000	21850	22000	21850	9802
551	20240226	120900	87772745420	21850	21800	21850	21750	3721
552	20240226	120800	87691639320	21800	21750	21800	21700	1267
553	20240226	120700	87664078420	21700	21650	21750	21650	826
554	20240226	120600	87646161970	21650	21750	21750	21650	3563
555	20240226	120500	87568816020	21750	21850	21850	21750	511
556	20240226	120400	87557680570	21850	21850	21850	21800	1906
557	20240226	120300	87516103870	21850	21800	21850	21800	618
558	20240226	120200	87502616120	21800	21750	21850	21750	801
559	20240226	120100	87485157270	21750	21700	21750	21650	965
560	20240226	120000	87464225470	21700	21750	21750	21700	321
561	20240226	115900	87457255220	21750	21750	21800	21700	456
562	20240226	115800	87447342370	21800	21750	21850	21600	3020
563	20240226	115700	87381841670	21750	21850	21850	21750	1290
564	20240226	115600	87353728120	21800	21650	21850	21650	2774
565	20240226	115500	87293397970	21700	21700	21700	21600	671
566	20240226	115400	87278871420	21600	21700	21700	21600	6528
567	20240226	115300	87137756420	21700	21650	21750	21650	1226
568	20240226	115200	87111201420	21700	21700	21750	21700	482
569	20240226	115100	87100740570	21700	21650	21750	21650	1284
570	20240226	115000	87072917320	21700	21750	21750	21650	1223
571	20240226	114900	87046381470	21750	21800	21800	21750	652
572	20240226	114800	87032199070	21800	21800	21850	21750	1634
573	20240226	114700	86996575170	21800	21750	21800	21700	1468
574	20240226	114600	86964689920	21700	21750	21800	21700	1329
575	20240226	114500	86935802920	21750	21850	21850	21700	3016
576	20240226	114400	86870117520	21800	21800	21900	21800	3363
577	20240226	114300	86796638670	21800	21650	21850	21650	4616
578	20240226	114200	86695922020	21700	21700	21700	21600	2150
579	20240226	114100	86649366320	21700	21550	21700	21500	6593
580	20240226	114000	86507005970	21500	21600	21600	21500	12758
581	20240226	113900	86232447470	21550	21600	21650	21550	2222
582	20240226	113800	86184497270	21600	21600	21650	21600	2788
583	20240226	113700	86124250670	21600	21550	21650	21550	2918
584	20240226	113600	86061286220	21650	21550	21650	21550	12127
585	20240226	113500	85799521920	21550	21600	21600	21550	4623
586	20240226	113400	85699807220	21600	21600	21650	21600	7966
587	20240226	113300	85527733570	21600	21650	21700	21600	8070
588	20240226	113200	85353249620	21650	21700	21750	21650	4992
589	20240226	113100	85245091820	21700	21750	21750	21700	1869
590	20240226	113000	85204519920	21750	21750	21800	21750	1182
591	20240226	112900	85178799020	21750	21750	21800	21700	2096
592	20240226	112800	85133256670	21700	21800	21850	21700	1210
593	20240226	112700	85106916170	21800	21800	21850	21750	2312
594	20240226	112600	85056585870	21800	21850	21850	21800	3771
595	20240226	112500	84974360520	21850	21900	21900	21800	1159
596	20240226	112400	84949035070	21900	21900	21900	21850	1657
597	20240226	112300	84912800720	21850	21950	21950	21850	2497
598	20240226	112200	84858074520	21950	22000	22000	21900	688
599	20240226	112100	84842966820	22000	21850	22000	21800	10492
600	20240226	112000	84612636270	21850	21850	21900	21800	4650
601	20240226	111900	84511174820	21800	21800	21850	21800	1021
602	20240226	111800	84488878370	21850	21850	21900	21800	2258
603	20240226	111700	84439543520	21850	21850	21850	21800	2811
604	20240226	111600	84378161670	21800	21700	21850	21700	7748
605	20240226	111500	84209391320	21750	21600	21750	21600	7327
606	20240226	111400	84050582620	21600	21750	21800	21600	23161
607	20240226	111300	83548160520	21800	21850	21850	21750	18803
608	20240226	111200	83138632870	21850	21850	21900	21800	10353
609	20240226	111100	82912448120	21850	22000	22000	21850	8585
610	20240226	111000	82724269370	22000	22100	22100	21950	4671
611	20240226	110900	82621320970	22100	22150	22200	22100	3212
612	20240226	110800	82550116720	22200	22150	22200	22100	7079
613	20240226	110700	82393414770	22200	22150	22200	22150	4113
614	20240226	110600	82302120570	22200	22100	22200	22100	4848
615	20240226	110500	82194660720	22150	22200	22200	22100	1503
616	20240226	110400	82161381170	22200	22150	22200	22100	2535
617	20240226	110300	82105181070	22150	22100	22200	22050	2511
618	20240226	110200	82049675820	22100	22100	22100	22000	1995
619	20240226	110100	82005657420	22100	21950	22100	21950	7981
620	20240226	110000	81830111670	21950	21950	22000	21950	5341
621	20240226	105900	81712861070	22000	22050	22100	21950	13407
622	20240226	105800	81417713270	22050	22150	22200	22050	10702
623	20240226	105700	81181373520	22150	22200	22250	22150	7705
624	20240226	105600	81010337970	22200	22300	22300	22200	2513
625	20240226	105500	80954414220	22300	22250	22300	22200	3485
626	20240226	105400	80876935620	22200	22200	22250	22150	6489
627	20240226	105300	80732923720	22200	22350	22400	22200	20531
628	20240226	105200	80275381020	22350	22400	22450	22350	15453
629	20240226	105100	79929339970	22350	22300	22450	22300	28450
630	20240226	105000	79292400070	22350	22200	22350	22200	20883
631	20240226	104900	78827201420	22250	22200	22250	22150	10144
632	20240226	104800	78602015420	22250	22200	22250	22150	8274
633	20240226	104700	78418345520	22150	22100	22200	22100	5102
634	20240226	104600	78305411420	22100	22150	22150	22050	4328
635	20240226	104500	78209725920	22150	22150	22250	22100	19304
636	20240226	104400	77781688320	22150	22100	22150	22100	13627
637	20240226	104300	77480053920	22100	22000	22100	22000	4536
638	20240226	104200	77380033170	22000	21950	22000	21900	5382
639	20240226	104100	77261748870	21950	21950	22000	21900	4190
640	20240226	104000	77169776970	21950	21950	22000	21900	3113
641	20240226	103900	77101339170	21950	21900	21950	21850	2958
642	20240226	103800	77036572070	21900	21950	22000	21900	5063
643	20240226	103700	76925536320	21950	21850	21950	21850	4213
644	20240226	103600	76833123320	21950	21950	21950	21850	2553
645	20240226	103500	76777213720	21950	21950	22000	21900	5842
646	20240226	103400	76649078370	22000	22050	22050	21950	6048
647	20240226	103300	76515894070	22000	22050	22150	22000	11843
648	20240226	103200	76254466970	22100	22000	22100	22000	15563
649	20240226	103100	75911217970	22000	21950	22000	21900	3935
650	20240226	103000	75824781520	21950	21850	21950	21800	4080
651	20240226	102900	75735559820	21800	21850	21900	21800	4657
652	20240226	102800	75633905420	21850	21800	21900	21800	4470
653	20240226	102700	75536316470	21850	21900	21950	21800	16059
654	20240226	102600	75185555220	21900	21900	21950	21850	3569
655	20240226	102500	75107425670	21900	21950	21950	21850	4898
656	20240226	102400	75000162470	21900	21950	22000	21900	3857
657	20240226	102300	74915520570	21950	21950	22000	21900	3494
658	20240226	102200	74838852170	22000	22000	22000	21900	4791
659	20240226	102100	74733684920	21950	22050	22050	21950	11894
660	20240226	102000	74471998470	22050	22100	22150	22000	25187
661	20240226	101900	73916259720	22100	21900	22100	21900	28098
662	20240226	101800	73297809070	21950	21850	21950	21800	5781
663	20240226	101700	73171201670	21800	21750	21850	21750	6892
664	20240226	101600	73020970770	21800	21850	21900	21750	21838
665	20240226	101500	72544863370	21850	21950	21950	21850	6949
666	20240226	101400	72392697220	21950	21900	21950	21850	5354
667	20240226	101300	72275447320	21900	21850	21900	21800	5916
668	20240226	101200	72146269620	21850	21950	21950	21850	16733
669	20240226	101100	71779845370	21950	21900	21950	21850	10470
670	20240226	101000	71550539320	21900	21850	21900	21750	20179
671	20240226	100900	71110374520	21800	21900	21950	21800	34464
672	20240226	100800	70356884020	21900	22050	22050	21900	13351
673	20240226	100700	70063672870	22000	21950	22050	21900	21831
674	20240226	100600	69584091070	22000	22300	22300	21900	60758
675	20240226	100500	68245262820	22300	22200	22300	22150	6573
676	20240226	100400	68099140070	22200	22200	22300	22150	14641
677	20240226	100300	67773732720	22250	22150	22300	22150	12153
678	20240226	100200	67503758370	22200	22150	22200	22100	10137
679	20240226	100100	67279075520	22150	22200	22250	22050	28704
680	20240226	100000	66644600170	22200	22300	22350	22100	23283
681	20240226	095900	66127629970	22350	22200	22350	22100	37238
682	20240226	095800	65300980670	22250	22400	22450	22200	27819
683	20240226	095700	64680219570	22400	22450	22450	22400	8135
684	20240226	095600	64497855120	22400	22350	22500	22350	21877
685	20240226	095500	64007440320	22350	22500	22500	22250	34759
686	20240226	095400	63230571820	22450	22500	22550	22250	54090
687	20240226	095300	62020445770	22500	22800	22850	22500	32200
688	20240226	095200	61291606270	22850	22750	22850	22700	31897
689	20240226	095100	60565303170	22800	22650	22800	22500	39604
690	20240226	095000	59668342720	22650	22900	22900	22600	90858
691	20240226	094900	57604510120	22900	23200	23250	22900	40456
692	20240226	094800	56672925420	23200	23250	23300	22900	48502
693	20240226	094700	55553734720	23250	23450	23500	23200	48703
694	20240226	094600	54415985220	23450	23250	23450	23250	59442
695	20240226	094500	53026356870	23200	23150	23300	23050	31820
696	20240226	094400	52289715970	23150	23300	23450	23050	70059
697	20240226	094300	50663004820	23250	23450	23550	23200	112831
698	20240226	094200	48022158770	23400	23350	23450	23100	105223
699	20240226	094100	45568977670	23350	23100	23400	23050	142439
700	20240226	094000	42260927170	23150	22400	23150	22400	146250
701	20240226	093900	38913157170	22400	22500	22550	22400	16881
702	20240226	093800	38533631920	22500	22700	22700	22400	36553
703	20240226	093700	37710507970	22650	22350	22800	22300	84576
704	20240226	093600	35794891470	22300	22650	22650	22300	63766
705	20240226	093500	34357020020	22650	22650	22650	22650	0
706	20240226	093400	34357020020	22650	22650	22650	22650	0
707	20240226	093300	34357020020	22650	22500	22650	22450	44241
708	20240226	093200	33356399520	22600	22450	22600	22400	35079
709	20240226	093100	32566923220	22450	22250	22450	22150	21313
710	20240226	093000	32090601570	22200	22350	22350	22100	28488
711	20240226	092900	31457553220	22300	22450	22550	22300	35647
712	20240226	092800	30657209770	22450	22350	22500	22300	32942
713	20240226	092700	29918271570	22350	22600	22650	22300	56170
714	20240226	092600	28654191420	22650	22550	22650	22350	83601
715	20240226	092500	26771085070	22550	22000	22550	21950	102837
716	20240226	092400	24475496720	22000	21950	22000	21850	12638
717	20240226	092300	24198256020	21950	21750	21950	21700	19294
718	20240226	092200	23777439020	21800	21600	21800	21500	28466
719	20240226	092100	23162526120	21600	21750	21750	21550	17589
720	20240226	092000	22781840720	21700	21850	21950	21700	18676
721	20240226	091900	22374220820	21850	21750	21950	21750	14090
722	20240226	091800	22066161670	21750	21950	22050	21600	33760
723	20240226	091700	21330325520	22050	22200	22200	21950	34605
724	20240226	091600	20566032470	22150	22100	22200	21950	22186
725	20240226	091500	20076256320	22100	21950	22200	21900	40098
726	20240226	091400	19190047720	21950	21750	21950	21700	19435
727	20240226	091300	18766276120	21800	21700	21800	21550	27505
728	20240226	091200	18170848670	21700	21900	21950	21600	34191
729	20240226	091100	17426217520	21900	22250	22250	21700	59625
730	20240226	091000	16120135620	22150	22400	22400	22100	46251
731	20240226	090900	15089663670	22400	22100	22400	22100	39822
732	20240226	090800	14204307570	22100	22300	22300	21850	74874
733	20240226	090700	12551994170	22300	22200	22350	22200	60030
734	20240226	090600	11214178320	22200	21900	22500	21900	139654
735	20240226	090500	8104053970	21900	21550	21950	21500	92628
736	20240226	090400	6091562420	21550	21450	21550	21350	38987
737	20240226	090300	5255961270	21450	21400	21550	21350	65929
738	20240226	090200	3838996720	21350	21550	21550	21050	69917
739	20240226	090100	2346750770	21500	20700	21550	20650	71696
740	20240226	090000	831568620	20700	20600	20700	20550	40244