KissMeData/417200/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211100	23193325900	29450	29450	29450	29450	6318
3	20240221	211000	23193325900	29450	29450	29450	29450	0
4	20240221	210900	23193325900	29450	29450	29450	29450	0
5	20240221	210800	23193325900	29450	29450	29450	29450	0
6	20240221	210700	23193325900	29450	29450	29450	29450	0
7	20240221	210600	23193325900	29450	29450	29450	29450	0
8	20240221	210500	23193325900	29450	29450	29450	29450	0
9	20240221	210400	23193325900	29450	29450	29450	29450	0
10	20240221	210300	23193325900	29450	29450	29450	29450	0
11	20240221	210200	23193325900	29450	29450	29450	29450	0
12	20240221	210100	23193325900	29450	29450	29450	29450	0
13	20240221	210000	23193325900	29450	29450	29450	29450	0
14	20240221	205900	23193325900	29450	29450	29450	29450	0
15	20240221	205800	23193325900	29450	29450	29450	29450	0
16	20240221	205700	23193325900	29450	29450	29450	29450	0
17	20240221	205600	23193325900	29450	29450	29450	29450	0
18	20240221	205500	23193325900	29450	29450	29450	29450	0
19	20240221	205400	23193325900	29450	29450	29450	29450	0
20	20240221	205300	23193325900	29450	29450	29450	29450	0
21	20240221	205200	23193325900	29450	29450	29450	29450	0
22	20240221	205100	23193325900	29450	29450	29450	29450	0
23	20240221	205000	23193325900	29450	29450	29450	29450	0
24	20240221	204900	23193325900	29450	29450	29450	29450	0
25	20240221	204800	23193325900	29450	29450	29450	29450	0
26	20240221	204700	23193325900	29450	29450	29450	29450	0
27	20240221	204600	23193325900	29450	29450	29450	29450	0
28	20240221	204500	23193325900	29450	29450	29450	29450	0
29	20240221	204400	23193325900	29450	29450	29450	29450	0
30	20240221	204300	23193325900	29450	29450	29450	29450	0
31	20240221	204200	23193325900	29450	29450	29450	29450	0
32	20240221	204100	23193325900	29450	29450	29450	29450	6318
33	20240221	204000	23193325900	29450	29450	29450	29450	0
34	20240221	203900	23193325900	29450	29450	29450	29450	0
35	20240221	203800	23193325900	29450	29450	29450	29450	0
36	20240221	203700	23193325900	29450	29450	29450	29450	0
37	20240221	203600	23193325900	29450	29450	29450	29450	0
38	20240221	203500	23193325900	29450	29450	29450	29450	0
39	20240221	203400	23193325900	29450	29450	29450	29450	0
40	20240221	203300	23193325900	29450	29450	29450	29450	0
41	20240221	203200	23193325900	29450	29450	29450	29450	0
42	20240221	203100	23193325900	29450	29450	29450	29450	0
43	20240221	203000	23193325900	29450	29450	29450	29450	0
44	20240221	202900	23193325900	29450	29450	29450	29450	0
45	20240221	202800	23193325900	29450	29450	29450	29450	0
46	20240221	202700	23193325900	29450	29450	29450	29450	0
47	20240221	202600	23193325900	29450	29450	29450	29450	0
48	20240221	202500	23193325900	29450	29450	29450	29450	0
49	20240221	202400	23193325900	29450	29450	29450	29450	0
50	20240221	202300	23193325900	29450	29450	29450	29450	0
51	20240221	202200	23193325900	29450	29450	29450	29450	0
52	20240221	202100	23193325900	29450	29450	29450	29450	0
53	20240221	202000	23193325900	29450	29450	29450	29450	0
54	20240221	201900	23193325900	29450	29450	29450	29450	0
55	20240221	201800	23193325900	29450	29450	29450	29450	0
56	20240221	201700	23193325900	29450	29450	29450	29450	0
57	20240221	201600	23193325900	29450	29450	29450	29450	0
58	20240221	201500	23193325900	29450	29450	29450	29450	0
59	20240221	201400	23193325900	29450	29450	29450	29450	0
60	20240221	201300	23193325900	29450	29450	29450	29450	0
61	20240221	201200	23193325900	29450	29450	29450	29450	0
62	20240221	201100	23193325900	29450	29450	29450	29450	6318
63	20240221	201000	23193325900	29450	29450	29450	29450	0
64	20240221	200900	23193325900	29450	29450	29450	29450	0
65	20240221	200800	23193325900	29450	29450	29450	29450	0
66	20240221	200700	23193325900	29450	29450	29450	29450	0
67	20240221	200600	23193325900	29450	29450	29450	29450	0
68	20240221	200500	23193325900	29450	29450	29450	29450	0
69	20240221	200400	23193325900	29450	29450	29450	29450	0
70	20240221	200300	23193325900	29450	29450	29450	29450	0
71	20240221	200200	23193325900	29450	29450	29450	29450	0
72	20240221	200100	23193325900	29450	29450	29450	29450	0
73	20240221	200000	23193325900	29450	29450	29450	29450	0
74	20240221	195900	23193325900	29450	29450	29450	29450	0
75	20240221	195800	23193325900	29450	29450	29450	29450	0
76	20240221	195700	23193325900	29450	29450	29450	29450	0
77	20240221	195600	23193325900	29450	29450	29450	29450	0
78	20240221	195500	23193325900	29450	29450	29450	29450	0
79	20240221	195400	23193325900	29450	29450	29450	29450	0
80	20240221	195300	23193325900	29450	29450	29450	29450	0
81	20240221	195200	23193325900	29450	29450	29450	29450	0
82	20240221	195100	23193325900	29450	29450	29450	29450	0
83	20240221	195000	23193325900	29450	29450	29450	29450	0
84	20240221	194900	23193325900	29450	29450	29450	29450	0
85	20240221	194800	23193325900	29450	29450	29450	29450	0
86	20240221	194700	23193325900	29450	29450	29450	29450	0
87	20240221	194600	23193325900	29450	29450	29450	29450	0
88	20240221	194500	23193325900	29450	29450	29450	29450	0
89	20240221	194400	23193325900	29450	29450	29450	29450	0
90	20240221	194300	23193325900	29450	29450	29450	29450	0
91	20240221	194200	23193325900	29450	29450	29450	29450	0
92	20240221	194100	23193325900	29450	29450	29450	29450	6318
93	20240221	194000	23193325900	29450	29450	29450	29450	0
94	20240221	193900	23193325900	29450	29450	29450	29450	0
95	20240221	193800	23193325900	29450	29450	29450	29450	0
96	20240221	193700	23193325900	29450	29450	29450	29450	0
97	20240221	193600	23193325900	29450	29450	29450	29450	0
98	20240221	193500	23193325900	29450	29450	29450	29450	0
99	20240221	193400	23193325900	29450	29450	29450	29450	0
100	20240221	193300	23193325900	29450	29450	29450	29450	0
101	20240221	193200	23193325900	29450	29450	29450	29450	0
102	20240221	193100	23193325900	29450	29450	29450	29450	0
103	20240221	193000	23193325900	29450	29450	29450	29450	0
104	20240221	192900	23193325900	29450	29450	29450	29450	0
105	20240221	192800	23193325900	29450	29450	29450	29450	0
106	20240221	192700	23193325900	29450	29450	29450	29450	0
107	20240221	192600	23193325900	29450	29450	29450	29450	0
108	20240221	192500	23193325900	29450	29450	29450	29450	0
109	20240221	192400	23193325900	29450	29450	29450	29450	0
110	20240221	192300	23193325900	29450	29450	29450	29450	0
111	20240221	192200	23193325900	29450	29450	29450	29450	0
112	20240221	192100	23193325900	29450	29450	29450	29450	0
113	20240221	192000	23193325900	29450	29450	29450	29450	0
114	20240221	191900	23193325900	29450	29450	29450	29450	0
115	20240221	191800	23193325900	29450	29450	29450	29450	0
116	20240221	191700	23193325900	29450	29450	29450	29450	0
117	20240221	191600	23193325900	29450	29450	29450	29450	0
118	20240221	191500	23193325900	29450	29450	29450	29450	0
119	20240221	191400	23193325900	29450	29450	29450	29450	0
120	20240221	191300	23193325900	29450	29450	29450	29450	0
121	20240221	191200	23193325900	29450	29450	29450	29450	0
122	20240221	191100	23193325900	29450	29450	29450	29450	6318
123	20240221	191000	23193325900	29450	29450	29450	29450	0
124	20240221	190900	23193325900	29450	29450	29450	29450	0
125	20240221	190800	23193325900	29450	29450	29450	29450	0
126	20240221	190700	23193325900	29450	29450	29450	29450	0
127	20240221	190600	23193325900	29450	29450	29450	29450	0
128	20240221	190500	23193325900	29450	29450	29450	29450	0
129	20240221	190400	23193325900	29450	29450	29450	29450	0
130	20240221	190300	23193325900	29450	29450	29450	29450	0
131	20240221	190200	23193325900	29450	29450	29450	29450	0
132	20240221	190100	23193325900	29450	29450	29450	29450	0
133	20240221	190000	23193325900	29450	29450	29450	29450	0
134	20240221	185900	23193325900	29450	29450	29450	29450	0
135	20240221	185800	23193325900	29450	29450	29450	29450	0
136	20240221	185700	23193325900	29450	29450	29450	29450	0
137	20240221	185600	23193325900	29450	29450	29450	29450	0
138	20240221	185500	23193325900	29450	29450	29450	29450	0
139	20240221	185400	23193325900	29450	29450	29450	29450	0
140	20240221	185300	23193325900	29450	29450	29450	29450	0
141	20240221	185200	23193325900	29450	29450	29450	29450	0
142	20240221	185100	23193325900	29450	29450	29450	29450	0
143	20240221	185000	23193325900	29450	29450	29450	29450	0
144	20240221	184900	23193325900	29450	29450	29450	29450	0
145	20240221	184800	23193325900	29450	29450	29450	29450	0
146	20240221	184700	23193325900	29450	29450	29450	29450	0
147	20240221	184600	23193325900	29450	29450	29450	29450	0
148	20240221	184500	23193325900	29450	29450	29450	29450	0
149	20240221	184400	23193325900	29450	29450	29450	29450	0
150	20240221	184300	23193325900	29450	29450	29450	29450	0
151	20240221	184200	23193325900	29450	29450	29450	29450	0
152	20240221	184100	23193325900	29450	29450	29450	29450	6318
153	20240221	184000	23193325900	29450	29450	29450	29450	0
154	20240221	183900	23193325900	29450	29450	29450	29450	0
155	20240221	183800	23193325900	29450	29450	29450	29450	0
156	20240221	183700	23193325900	29450	29450	29450	29450	0
157	20240221	183600	23193325900	29450	29450	29450	29450	0
158	20240221	183500	23193325900	29450	29450	29450	29450	0
159	20240221	183400	23193325900	29450	29450	29450	29450	0
160	20240221	183300	23193325900	29450	29450	29450	29450	0
161	20240221	183200	23193325900	29450	29450	29450	29450	0
162	20240221	183100	23193325900	29450	29450	29450	29450	0
163	20240221	183000	23193325900	29450	29450	29450	29450	0
164	20240221	182900	23193325900	29450	29450	29450	29450	0
165	20240221	182800	23193325900	29450	29450	29450	29450	0
166	20240221	182700	23193325900	29450	29450	29450	29450	0
167	20240221	182600	23193325900	29450	29450	29450	29450	0
168	20240221	182500	23193325900	29450	29450	29450	29450	0
169	20240221	182400	23193325900	29450	29450	29450	29450	0
170	20240221	182300	23193325900	29450	29450	29450	29450	0
171	20240221	182200	23193325900	29450	29450	29450	29450	0
172	20240221	182100	23193325900	29450	29450	29450	29450	0
173	20240221	182000	23193325900	29450	29450	29450	29450	0
174	20240221	181900	23193325900	29450	29450	29450	29450	0
175	20240221	181800	23193325900	29450	29450	29450	29450	0
176	20240221	181700	23193325900	29450	29450	29450	29450	0
177	20240221	181600	23193325900	29450	29450	29450	29450	0
178	20240221	181500	23193325900	29450	29450	29450	29450	0
179	20240221	181400	23193325900	29450	29450	29450	29450	0
180	20240221	181300	23193325900	29450	29450	29450	29450	0
181	20240221	181200	23193325900	29450	29450	29450	29450	0
182	20240221	181100	23193325900	29450	29450	29450	29450	6318
183	20240221	181000	23193325900	29450	29450	29450	29450	0
184	20240221	180900	23193325900	29450	29450	29450	29450	0
185	20240221	180800	23193325900	29450	29450	29450	29450	0
186	20240221	180700	23193325900	29450	29450	29450	29450	0
187	20240221	180600	23193325900	29450	29450	29450	29450	0
188	20240221	180500	23193325900	29450	29450	29450	29450	0
189	20240221	180400	23193325900	29450	29450	29450	29450	0
190	20240221	180300	23193325900	29450	29450	29450	29450	0
191	20240221	180200	23193325900	29450	29450	29450	29450	0
192	20240221	180100	23193325900	29450	29450	29450	29450	0
193	20240221	180000	23193325900	29450	29450	29450	29450	0
194	20240221	175900	23193325900	29450	29450	29450	29450	0
195	20240221	175800	23193325900	29450	29450	29450	29450	0
196	20240221	175700	23193325900	29450	29450	29450	29450	0
197	20240221	175600	23193325900	29450	29450	29450	29450	0
198	20240221	175500	23193325900	29450	29450	29450	29450	0
199	20240221	175400	23193325900	29450	29450	29450	29450	0
200	20240221	175300	23193325900	29450	29450	29450	29450	0
201	20240221	175200	23193325900	29450	29450	29450	29450	0
202	20240221	175100	23193325900	29450	29450	29450	29450	0
203	20240221	175000	23193325900	29450	29450	29450	29450	0
204	20240221	174900	23193325900	29450	29450	29450	29450	0
205	20240221	174800	23193325900	29450	29450	29450	29450	0
206	20240221	174700	23193325900	29450	29450	29450	29450	0
207	20240221	174600	23193325900	29450	29450	29450	29450	0
208	20240221	174500	23193325900	29450	29450	29450	29450	0
209	20240221	174400	23193325900	29450	29450	29450	29450	0
210	20240221	174300	23193325900	29450	29450	29450	29450	0
211	20240221	174200	23193325900	29450	29450	29450	29450	0
212	20240221	174100	23193325900	29450	29450	29450	29450	6318
213	20240221	174000	23193325900	29450	29450	29450	29450	0
214	20240221	173900	23193325900	29450	29450	29450	29450	0
215	20240221	173800	23193325900	29450	29450	29450	29450	0
216	20240221	173700	23193325900	29450	29450	29450	29450	0
217	20240221	173600	23193325900	29450	29450	29450	29450	0
218	20240221	173500	23193325900	29450	29450	29450	29450	0
219	20240221	173400	23193325900	29450	29450	29450	29450	0
220	20240221	173300	23193325900	29450	29450	29450	29450	0
221	20240221	173200	23193325900	29450	29450	29450	29450	0
222	20240221	173100	23193325900	29450	29450	29450	29450	0
223	20240221	173000	23193325900	29450	29450	29450	29450	0
224	20240221	172900	23193325900	29450	29450	29450	29450	0
225	20240221	172800	23193325900	29450	29450	29450	29450	0
226	20240221	172700	23193325900	29450	29450	29450	29450	0
227	20240221	172600	23193325900	29450	29450	29450	29450	0
228	20240221	172500	23193325900	29450	29450	29450	29450	0
229	20240221	172400	23193325900	29450	29450	29450	29450	0
230	20240221	172300	23193325900	29450	29450	29450	29450	0
231	20240221	172200	23193325900	29450	29450	29450	29450	0
232	20240221	172100	23193325900	29450	29450	29450	29450	0
233	20240221	172000	23193325900	29450	29450	29450	29450	0
234	20240221	171900	23193325900	29450	29450	29450	29450	0
235	20240221	171800	23193325900	29450	29450	29450	29450	0
236	20240221	171700	23193325900	29450	29450	29450	29450	0
237	20240221	171600	23193325900	29450	29450	29450	29450	0
238	20240221	171500	23193325900	29450	29450	29450	29450	0
239	20240221	171400	23193325900	29450	29450	29450	29450	0
240	20240221	171300	23193325900	29450	29450	29450	29450	0
241	20240221	171200	23193325900	29450	29450	29450	29450	0
242	20240221	171100	23193325900	29450	29450	29450	29450	6318
243	20240221	171000	23193325900	29450	29450	29450	29450	0
244	20240221	170900	23193325900	29450	29450	29450	29450	0
245	20240221	170800	23193325900	29450	29450	29450	29450	0
246	20240221	170700	23193325900	29450	29450	29450	29450	0
247	20240221	170600	23193325900	29450	29450	29450	29450	0
248	20240221	170500	23193325900	29450	29450	29450	29450	0
249	20240221	170400	23193325900	29450	29450	29450	29450	0
250	20240221	170300	23193325900	29450	29450	29450	29450	0
251	20240221	170200	23193325900	29450	29450	29450	29450	0
252	20240221	170100	23193325900	29450	29450	29450	29450	0
253	20240221	170000	23193325900	29450	29450	29450	29450	0
254	20240221	165900	23193325900	29450	29450	29450	29450	0
255	20240221	165800	23193325900	29450	29450	29450	29450	0
256	20240221	165700	23193325900	29450	29450	29450	29450	0
257	20240221	165600	23193325900	29450	29450	29450	29450	0
258	20240221	165500	23193325900	29450	29450	29450	29450	0
259	20240221	165400	23193325900	29450	29450	29450	29450	0
260	20240221	165300	23193325900	29450	29450	29450	29450	0
261	20240221	165200	23193325900	29450	29450	29450	29450	0
262	20240221	165100	23193325900	29450	29450	29450	29450	0
263	20240221	165000	23193325900	29450	29450	29450	29450	0
264	20240221	164900	23193325900	29450	29450	29450	29450	0
265	20240221	164800	23193325900	29450	29450	29450	29450	0
266	20240221	164700	23193325900	29450	29450	29450	29450	0
267	20240221	164600	23193325900	29450	29450	29450	29450	0
268	20240221	164500	23193325900	29450	29450	29450	29450	0
269	20240221	164400	23193325900	29450	29450	29450	29450	0
270	20240221	164300	23193325900	29450	29450	29450	29450	0
271	20240221	164200	23193325900	29450	29450	29450	29450	0
272	20240221	164100	23193325900	29450	29450	29450	29450	6318
273	20240221	164000	23193325900	29450	29450	29450	29450	0
274	20240221	163900	23193325900	29450	29450	29450	29450	0
275	20240221	163800	23193325900	29450	29450	29450	29450	0
276	20240221	163700	23193325900	29450	29450	29450	29450	0
277	20240221	163600	23193325900	29450	29450	29450	29450	0
278	20240221	163500	23193325900	29450	29450	29450	29450	0
279	20240221	163400	23193325900	29450	29450	29450	29450	0
280	20240221	163300	23193325900	29450	29450	29450	29450	0
281	20240221	163200	23193325900	29450	29450	29450	29450	0
282	20240221	163100	23193325900	29450	29450	29450	29450	0
283	20240221	163000	23193325900	29450	29450	29450	29450	0
284	20240221	162900	23193325900	29450	29450	29450	29450	0
285	20240221	162800	23193325900	29450	29450	29450	29450	0
286	20240221	162700	23193325900	29450	29450	29450	29450	0
287	20240221	162600	23193325900	29450	29450	29450	29450	0
288	20240221	162500	23193325900	29450	29450	29450	29450	0
289	20240221	162400	23193325900	29450	29450	29450	29450	0
290	20240221	162300	23193325900	29450	29450	29450	29450	0
291	20240221	162200	23193325900	29450	29450	29450	29450	0
292	20240221	162100	23193325900	29450	29450	29450	29450	0
293	20240221	162000	23193325900	29450	29450	29450	29450	0
294	20240221	161900	23193325900	29450	29450	29450	29450	0
295	20240221	161800	23193325900	29450	29450	29450	29450	0
296	20240221	161700	23193325900	29450	29450	29450	29450	0
297	20240221	161600	23193325900	29450	29450	29450	29450	0
298	20240221	161500	23193325900	29450	29450	29450	29450	0
299	20240221	161400	23193325900	29450	29450	29450	29450	0
300	20240221	161300	23193325900	29450	29450	29450	29450	0
301	20240221	161200	23193325900	29450	29450	29450	29450	0
302	20240221	161100	23193325900	29450	29450	29450	29450	6318
303	20240221	161000	23193325900	29450	29450	29450	29450	0
304	20240221	160900	23193325900	29450	29450	29450	29450	0
305	20240221	160800	23193325900	29450	29450	29450	29450	0
306	20240221	160700	23193325900	29450	29450	29450	29450	0
307	20240221	160600	23193325900	29450	29450	29450	29450	0
308	20240221	160500	23193325900	29450	29450	29450	29450	0
309	20240221	160400	23193325900	29450	29450	29450	29450	0
310	20240221	160300	23193325900	29450	29450	29450	29450	0
311	20240221	160200	23193325900	29450	29450	29450	29450	0
312	20240221	160100	23193325900	29450	29450	29450	29450	0
313	20240221	160000	23193325900	29450	29450	29450	29450	0
314	20240221	155900	23193325900	29450	29450	29450	29450	0
315	20240221	155800	23193325900	29450	29450	29450	29450	0
316	20240221	155700	23193325900	29450	29450	29450	29450	0
317	20240221	155600	23193325900	29450	29450	29450	29450	0
318	20240221	155500	23193325900	29450	29450	29450	29450	0
319	20240221	155400	23193325900	29450	29450	29450	29450	0
320	20240221	155300	23193325900	29450	29450	29450	29450	0
321	20240221	155200	23193325900	29450	29450	29450	29450	0
322	20240221	155100	23193325900	29450	29450	29450	29450	0
323	20240221	155000	23193325900	29450	29450	29450	29450	0
324	20240221	154900	23193325900	29450	29450	29450	29450	0
325	20240221	154800	23193325900	29450	29450	29450	29450	0
326	20240221	154700	23193325900	29450	29450	29450	29450	0
327	20240221	154600	23193325900	29450	29450	29450	29450	0
328	20240221	154500	23193325900	29450	29450	29450	29450	0
329	20240221	154400	23193325900	29450	29450	29450	29450	0
330	20240221	154300	23193325900	29450	29450	29450	29450	0
331	20240221	154200	23193325900	29450	29450	29450	29450	0
332	20240221	154100	23193325900	29450	29450	29450	29450	6318
333	20240221	154000	23193325900	29450	29450	29450	29450	0
334	20240221	153900	23193325900	29450	29450	29450	29450	0
335	20240221	153800	23193325900	29450	29450	29450	29450	0
336	20240221	153700	23193325900	29450	29450	29450	29450	0
337	20240221	153600	23193325900	29450	29450	29450	29450	0
338	20240221	153500	23193325900	29450	29450	29450	29450	0
339	20240221	153400	23193325900	29450	29450	29450	29450	0
340	20240221	153300	23193325900	29450	29450	29450	29450	0
341	20240221	153200	23193325900	29450	29450	29450	29450	0
342	20240221	153100	23193325900	29450	29450	29450	29450	0
343	20240221	153000	23193325900	29450	29450	29450	29450	6318
344	20240221	152900	23007260800	29450	29450	29450	29450	0
345	20240221	152800	23007260800	29450	29450	29450	29450	0
346	20240221	152700	23007260800	29450	29450	29450	29450	0
347	20240221	152600	23007260800	29450	29450	29450	29450	0
348	20240221	152500	23007260800	29450	29450	29450	29450	0
349	20240221	152400	23007260800	29450	29450	29450	29450	0
350	20240221	152300	23007260800	29450	29450	29450	29450	0
351	20240221	152200	23007260800	29450	29450	29450	29450	0
352	20240221	152100	23007260800	29450	29450	29450	29450	0
353	20240221	152000	23007260800	29450	29450	29450	29450	0
354	20240221	151900	23007260800	29450	29450	29500	29400	5652
355	20240221	151800	22841030550	29400	29450	29450	29400	5116
356	20240221	151700	22690520850	29450	29450	29450	29400	2490
357	20240221	151600	22617243300	29400	29450	29450	29400	568
358	20240221	151500	22600520750	29450	29450	29450	29400	783
359	20240221	151400	22577484200	29400	29400	29450	29400	2380
360	20240221	151300	22507430300	29450	29450	29450	29400	2664
361	20240221	151200	22429094600	29400	29450	29450	29400	1784
362	20240221	151100	22376622050	29400	29450	29450	29400	1640
363	20240221	151000	22328378850	29400	29450	29450	29400	2414
364	20240221	150900	22257342850	29450	29450	29450	29400	503
365	20240221	150800	22242531800	29450	29400	29450	29400	1582
366	20240221	150700	22195957600	29450	29450	29450	29400	1478
367	20240221	150600	22152431600	29450	29400	29500	29400	2229
368	20240221	150500	22086847050	29450	29450	29500	29400	1323
369	20240221	150400	22047884450	29450	29450	29450	29400	1212
370	20240221	150300	22012193350	29450	29450	29450	29400	685
371	20240221	150200	21992029000	29450	29500	29500	29450	1635
372	20240221	150100	21943857450	29500	29500	29500	29450	629
373	20240221	150000	21925320600	29500	29450	29500	29450	551
374	20240221	145900	21909077550	29450	29450	29450	29450	931
375	20240221	145800	21881659600	29450	29450	29500	29450	709
376	20240221	145700	21860779250	29500	29450	29500	29400	702
377	20240221	145600	21840111200	29450	29450	29500	29400	845
378	20240221	145500	21815237900	29450	29450	29500	29450	1085
379	20240221	145400	21783283100	29500	29450	29500	29400	2108
380	20240221	145300	21721203750	29400	29450	29500	29400	3339
381	20240221	145200	21622866100	29450	29450	29500	29450	1498
382	20240221	145100	21578732500	29450	29450	29500	29450	428
383	20240221	145000	21566122700	29500	29450	29500	29450	2967
384	20240221	144900	21478737900	29500	29550	29550	29450	724
385	20240221	144800	21457380000	29550	29500	29550	29450	889
386	20240221	144700	21431154050	29500	29450	29550	29450	3366
387	20240221	144600	21331931450	29500	29600	29650	29450	1891
388	20240221	144500	21276126100	29650	29700	29700	29500	1746
389	20240221	144400	21224455500	29500	29550	29700	29450	3813
390	20240221	144300	21111651150	29550	29600	29650	29450	4016
391	20240221	144200	20993072400	29700	29650	29700	29550	1504
392	20240221	144100	20948528200	29650	29650	29650	29550	1274
393	20240221	144000	20910809400	29600	29600	29650	29600	817
394	20240221	143900	20886625750	29600	29600	29600	29550	407
395	20240221	143800	20874586800	29550	29550	29550	29500	319
396	20240221	143700	20865160900	29550	29550	29550	29500	1504
397	20240221	143600	20820772600	29550	29550	29550	29500	1476
398	20240221	143500	20777157000	29550	29550	29600	29550	1098
399	20240221	143400	20744704300	29600	29600	29600	29550	1138
400	20240221	143300	20711073300	29550	29600	29600	29550	1295
401	20240221	143200	20672748400	29600	29550	29650	29550	585
402	20240221	143100	20655434100	29600	29600	29650	29550	1310
403	20240221	143000	20616654800	29650	29600	29650	29550	515
404	20240221	142900	20601422450	29600	29700	29700	29600	7762
405	20240221	142800	20371414350	29750	29700	29750	29650	2416
406	20240221	142700	20299686850	29700	29700	29750	29700	1143
407	20240221	142600	20265739550	29700	29700	29750	29650	2454
408	20240221	142500	20192864050	29700	29700	29700	29650	614
409	20240221	142400	20174637650	29700	29700	29750	29700	1848
410	20240221	142300	20119735550	29700	29750	29750	29700	742
411	20240221	142200	20097690600	29700	29750	29750	29700	1369
412	20240221	142100	20057029600	29750	29700	29750	29700	208
413	20240221	142000	20050851000	29700	29750	29750	29700	952
414	20240221	141900	20022546150	29700	29700	29750	29700	1282
415	20240221	141800	19984464550	29750	29750	29800	29700	874
416	20240221	141700	19958492900	29750	29750	29750	29750	481
417	20240221	141600	19944183150	29800	29750	29800	29750	300
418	20240221	141500	19935256250	29750	29750	29750	29700	2687
419	20240221	141400	19855445250	29750	29800	29800	29750	1145
420	20240221	141300	19821371350	29750	29800	29800	29750	1388
421	20240221	141200	19780074900	29750	29800	29800	29750	825
422	20240221	141100	19755529550	29800	29800	29850	29800	2057
423	20240221	141000	19694219600	29800	29850	29850	29800	578
424	20240221	140900	19676987050	29850	29850	29900	29800	1260
425	20240221	140800	19639379100	29900	29950	29950	29850	3100
426	20240221	140700	19546747700	29950	29900	29950	29900	1159
427	20240221	140600	19512069750	29950	29900	29950	29900	987
428	20240221	140500	19482551150	29900	29950	29950	29900	1469
429	20240221	140400	19438620100	29900	29950	29950	29850	2760
430	20240221	140300	19356159800	29950	29900	30000	29900	2136
431	20240221	140200	19292274900	29850	29950	29950	29850	2922
432	20240221	140100	19204974550	29950	30000	30000	29950	1936
433	20240221	140000	19146944950	30000	30050	30100	29950	5397
434	20240221	135900	18984768150	30100	30050	30100	30000	2989
435	20240221	135800	18894964850	30050	30050	30100	30000	3663
436	20240221	135700	18784850850	30100	30000	30100	30000	3259
437	20240221	135600	18686975250	29950	30050	30050	29950	4289
438	20240221	135500	18558387000	30050	30150	30250	30000	11795
439	20240221	135400	18202717050	30150	29900	30150	29900	18833
440	20240221	135300	17637041600	29950	29750	29950	29750	5954
441	20240221	135200	17459447350	29750	29700	29750	29700	3342
442	20240221	135100	17360043800	29700	29700	29800	29700	1904
443	20240221	135000	17303408550	29700	29600	29700	29600	4589
444	20240221	134900	17167354800	29600	29550	29600	29550	515
445	20240221	134800	17152130900	29550	29550	29600	29550	513
446	20240221	134700	17136968500	29600	29450	29600	29450	11467
447	20240221	134600	16798144700	29450	29450	29500	29450	611
448	20240221	134500	16780147600	29450	29450	29500	29450	1120
449	20240221	134400	16747152450	29450	29450	29500	29450	3405
450	20240221	134300	16646863200	29450	29350	29500	29350	5980
451	20240221	134200	16471122350	29350	29400	29400	29350	1141
452	20240221	134100	16437578350	29400	29450	29450	29400	338
453	20240221	134000	16427634600	29450	29450	29450	29400	40
454	20240221	133900	16426456700	29350	29400	29450	29350	4733
455	20240221	133800	16287208900	29350	29400	29400	29350	392
456	20240221	133700	16275694000	29400	29350	29400	29300	983
457	20240221	133600	16246805300	29350	29300	29350	29300	1010
458	20240221	133500	16217171300	29350	29300	29350	29300	1051
459	20240221	133400	16186332900	29350	29300	29350	29300	317
460	20240221	133300	16177038650	29350	29350	29350	29300	792
461	20240221	133200	16153794000	29350	29350	29350	29300	228
462	20240221	133100	16147105950	29350	29350	29350	29300	1391
463	20240221	133000	16106281900	29350	29350	29350	29300	96
464	20240221	132900	16103467800	29350	29350	29350	29300	564
465	20240221	132800	16086916900	29350	29350	29350	29300	1292
466	20240221	132700	16049029200	29300	29350	29350	29300	816
467	20240221	132600	16025118700	29300	29350	29350	29300	158
468	20240221	132500	16020484700	29350	29350	29350	29300	638
469	20240221	132400	16001788150	29350	29350	29350	29300	842
470	20240221	132300	15977097250	29300	29300	29300	29300	343
471	20240221	132200	15967047350	29300	29300	29350	29300	731
472	20240221	132100	15945628750	29350	29350	29350	29300	387
473	20240221	132000	15934289250	29300	29350	29350	29300	772
474	20240221	131900	15911660150	29300	29300	29350	29300	2870
475	20240221	131800	15827564650	29350	29350	29350	29300	1045
476	20240221	131700	15796939300	29350	29300	29350	29300	1113
477	20240221	131600	15764311100	29300	29350	29350	29300	249
478	20240221	131500	15757008850	29350	29300	29350	29300	883
479	20240221	131400	15731136350	29300	29400	29400	29300	523
480	20240221	131300	15715792700	29400	29350	29400	29350	2441
481	20240221	131200	15644073900	29350	29350	29350	29300	440
482	20240221	131100	15631163500	29350	29400	29400	29350	960
483	20240221	131000	15602986450	29400	29400	29400	29350	528
484	20240221	130900	15587483650	29400	29350	29400	29350	326
485	20240221	130800	15577909700	29400	29300	29400	29300	3484
486	20240221	130700	15475631500	29350	29300	29350	29250	1321
487	20240221	130600	15436925200	29300	29250	29300	29250	1464
488	20240221	130500	15394046800	29300	29300	29300	29250	2806
489	20240221	130400	15311893050	29250	29250	29250	29200	3071
490	20240221	130300	15222081900	29200	29250	29250	29200	1967
491	20240221	130200	15164586150	29250	29200	29250	29200	1465
492	20240221	130100	15121759750	29200	29200	29250	29200	8043
493	20240221	130000	14886896150	29250	29200	29250	29200	2627
494	20240221	125900	14810091450	29250	29250	29250	29200	1975
495	20240221	125800	14752330950	29250	29250	29300	29250	4686
496	20240221	125700	14615265400	29250	29300	29300	29250	675
497	20240221	125600	14595518550	29300	29300	29300	29250	3985
498	20240221	125500	14478852250	29300	29300	29350	29300	1260
499	20240221	125400	14441933350	29300	29350	29350	29300	1964
500	20240221	125300	14384383650	29300	29300	29350	29300	2177
501	20240221	125200	14320581850	29350	29300	29350	29300	6774
502	20240221	125100	14122102250	29300	29300	29350	29300	10562
503	20240221	125000	13812630850	29300	29300	29350	29300	2169
504	20240221	124900	13749060050	29350	29350	29350	29300	1908
505	20240221	124800	13693122350	29350	29350	29350	29300	1177
506	20240221	124700	13658591250	29300	29350	29400	29300	1371
507	20240221	124600	13618386050	29350	29350	29400	29300	2034
508	20240221	124500	13558682200	29350	29350	29400	29300	1544
509	20240221	124400	13513381150	29350	29350	29350	29300	1721
510	20240221	124300	13462885800	29350	29300	29350	29300	1020
511	20240221	124200	13432962550	29350	29400	29400	29350	1552
512	20240221	124100	13387410650	29350	29400	29400	29300	20756
513	20240221	124000	12778226300	29400	29350	29400	29350	1240
514	20240221	123900	12741818300	29350	29350	29400	29350	284
515	20240221	123800	12733477800	29350	29350	29400	29350	1662
516	20240221	123700	12684688950	29400	29350	29400	29350	226
517	20240221	123600	12678050000	29400	29350	29400	29350	550
518	20240221	123500	12661904900	29350	29350	29400	29350	967
519	20240221	123400	12633489300	29350	29400	29400	29350	3670
520	20240221	123300	12525754900	29400	29350	29400	29350	329
521	20240221	123200	12516088900	29350	29400	29400	29350	1659
522	20240221	123100	12467396700	29350	29350	29400	29350	836
523	20240221	123000	12442859800	29350	29400	29400	29350	231
524	20240221	122900	12436071150	29400	29400	29400	29350	538
525	20240221	122800	12420276150	29400	29350	29400	29350	357
526	20240221	122700	12409795700	29400	29350	29400	29350	1177
527	20240221	122600	12375238200	29350	29350	29400	29350	759
528	20240221	122500	12352942800	29350	29400	29400	29350	2189
529	20240221	122400	12288655550	29400	29350	29400	29350	1084
530	20240221	122300	12256826500	29400	29400	29400	29350	15706
531	20240221	122200	11795412800	29400	29400	29450	29400	2021
532	20240221	122100	11735993450	29450	29450	29450	29400	84
533	20240221	122000	11733521950	29450	29400	29450	29400	1197
534	20240221	121900	11698283100	29400	29400	29450	29400	718
535	20240221	121800	11677173300	29400	29450	29450	29400	295
536	20240221	121700	11668497450	29450	29500	29500	29400	794
537	20240221	121600	11645151450	29500	29500	29500	29400	1002
538	20240221	121500	11615642800	29450	29450	29500	29450	65
539	20240221	121400	11613728100	29450	29450	29500	29450	706
540	20240221	121300	11592932650	29450	29500	29500	29450	596
541	20240221	121200	11575379900	29450	29450	29450	29450	261
542	20240221	121100	11567693450	29500	29450	29500	29450	178
543	20240221	121000	11562450650	29500	29450	29500	29450	223
544	20240221	120900	11555876450	29500	29500	29500	29450	370
545	20240221	120800	11544973950	29500	29500	29500	29450	1168
546	20240221	120700	11510569450	29500	29500	29500	29450	1430
547	20240221	120600	11468384550	29500	29500	29500	29500	88
548	20240221	120500	11465788550	29500	29450	29500	29450	157
549	20240221	120400	11461157300	29450	29400	29500	29400	1513
550	20240221	120300	11416601700	29450	29400	29450	29400	358
551	20240221	120200	11406073650	29450	29450	29450	29400	493
552	20240221	120100	11391558900	29450	29450	29450	29400	349
553	20240221	120000	11381285850	29400	29450	29450	29400	271
554	20240221	115900	11373314400	29450	29450	29450	29450	1524
555	20240221	115800	11328432600	29450	29400	29450	29400	340
556	20240221	115700	11318425300	29400	29400	29450	29400	853
557	20240221	115600	11293333000	29400	29450	29450	29400	240
558	20240221	115500	11286270000	29450	29450	29450	29400	703
559	20240221	115400	11265575150	29450	29450	29450	29400	182
560	20240221	115300	11260216250	29450	29400	29450	29400	925
561	20240221	115200	11232980450	29450	29450	29450	29400	336
562	20240221	115100	11223089550	29450	29400	29450	29400	411
563	20240221	115000	11211004550	29400	29400	29450	29400	471
564	20240221	114900	11197145150	29450	29450	29450	29400	325
565	20240221	114800	11187585150	29450	29450	29450	29400	250
566	20240221	114700	11180233450	29450	29400	29450	29400	188
567	20240221	114600	11174700950	29400	29400	29450	29400	374
568	20240221	114500	11163691450	29400	29450	29450	29400	519
569	20240221	114400	11148417300	29450	29450	29450	29400	244
570	20240221	114300	11141240650	29450	29400	29450	29400	7559
571	20240221	114200	10919004100	29400	29450	29450	29400	1543
572	20240221	114100	10873636550	29450	29450	29450	29450	469
573	20240221	114000	10859824500	29450	29450	29450	29400	1651
574	20240221	113900	10811207900	29450	29400	29450	29400	832
575	20240221	113800	10786742250	29400	29400	29450	29400	325
576	20240221	113700	10777184550	29400	29450	29450	29400	277
577	20240221	113600	10769039200	29400	29400	29450	29400	2604
578	20240221	113500	10692471950	29450	29450	29450	29400	418
579	20240221	113400	10680167250	29450	29450	29450	29400	3369
580	20240221	113300	10581110150	29450	29400	29450	29400	1024
581	20240221	113200	10550992900	29450	29450	29450	29400	975
582	20240221	113100	10522299850	29450	29450	29450	29400	87
583	20240221	113000	10519738700	29400	29450	29450	29400	411
584	20240221	112900	10507651000	29450	29450	29450	29400	377
585	20240221	112800	10496549150	29450	29450	29450	29400	603
586	20240221	112700	10478799400	29450	29450	29500	29400	1237
587	20240221	112600	10442369050	29450	29500	29500	29450	437
588	20240221	112500	10429485550	29500	29500	29500	29450	576
589	20240221	112400	10412518550	29450	29500	29500	29450	357
590	20240221	112300	10402002400	29500	29450	29500	29400	586
591	20240221	112200	10384760700	29400	29450	29450	29400	2918
592	20240221	112100	10298835750	29450	29500	29500	29400	5556
593	20240221	112000	10135346650	29450	29500	29500	29450	131
594	20240221	111900	10131486350	29500	29500	29550	29400	3590
595	20240221	111800	10025848350	29450	29450	29550	29450	1153
596	20240221	111700	9991844250	29500	29450	29500	29450	1499
597	20240221	111600	9947657550	29450	29450	29500	29450	378
598	20240221	111500	9936520700	29500	29500	29500	29450	352
599	20240221	111400	9926143350	29450	29500	29550	29450	857
600	20240221	111300	9900899800	29500	29500	29550	29450	1463
601	20240221	111200	9857789750	29500	29450	29500	29450	1376
602	20240221	111100	9817243100	29500	29500	29500	29450	1357
603	20240221	111000	9777219700	29500	29450	29500	29450	694
604	20240221	110900	9756776950	29450	29450	29500	29450	2654
605	20240221	110800	9678606450	29450	29450	29500	29450	931
606	20240221	110700	9651188250	29450	29500	29500	29450	1136
607	20240221	110600	9617679450	29450	29500	29500	29450	337
608	20240221	110500	9607740500	29500	29500	29500	29450	628
609	20240221	110400	9589243200	29450	29450	29500	29450	1059
610	20240221	110300	9558054650	29500	29450	29500	29450	140
611	20240221	110200	9553929900	29450	29450	29500	29450	433
612	20240221	110100	9541172850	29450	29450	29500	29450	1133
613	20240221	110000	9507803750	29500	29450	29500	29450	1038
614	20240221	105900	9477228800	29500	29450	29500	29400	1685
615	20240221	105800	9427615100	29500	29500	29500	29450	712
616	20240221	105700	9406642000	29500	29500	29500	29450	459
617	20240221	105600	9393121100	29500	29450	29500	29400	753
618	20240221	105500	9370952700	29450	29450	29450	29400	522
619	20240221	105400	9355587350	29450	29500	29500	29400	4409
620	20240221	105300	9225743650	29500	29500	29500	29450	216
621	20240221	105200	9219373550	29500	29500	29500	29450	260
622	20240221	105100	9211709300	29450	29550	29550	29450	2233
623	20240221	105000	9145854550	29500	29600	29600	29500	779
624	20240221	104900	9122852350	29550	29550	29550	29500	3179
625	20240221	104800	9028938400	29550	29550	29550	29500	447
626	20240221	104700	9015742750	29500	29550	29550	29500	212
627	20240221	104600	9009486400	29500	29500	29550	29500	469
628	20240221	104500	8995633550	29500	29500	29550	29500	643
629	20240221	104400	8976664600	29500	29600	29600	29500	144
630	20240221	104300	8972404500	29600	29500	29600	29450	5346
631	20240221	104200	8814654550	29450	29500	29500	29450	537
632	20240221	104100	8798824800	29500	29450	29500	29450	666
633	20240221	104000	8779206950	29450	29450	29500	29450	551
634	20240221	103900	8762973000	29450	29500	29500	29450	265
635	20240221	103800	8755158850	29500	29500	29550	29500	1952
636	20240221	103700	8697574150	29500	29500	29550	29500	440
637	20240221	103600	8684593450	29500	29550	29550	29500	598
638	20240221	103500	8666946550	29550	29550	29550	29500	261
639	20240221	103400	8659236550	29550	29550	29550	29500	662
640	20240221	103300	8639685150	29550	29550	29550	29500	3462
641	20240221	103200	8537537600	29550	29550	29550	29500	408
642	20240221	103100	8525485700	29500	29550	29550	29500	187
643	20240221	103000	8519967650	29550	29500	29550	29450	5756
644	20240221	102900	8350193450	29500	29500	29500	29450	446
645	20240221	102800	8337042350	29450	29500	29500	29450	1073
646	20240221	102700	8305432000	29500	29450	29500	29450	594
647	20240221	102600	8287937350	29450	29500	29500	29450	494
648	20240221	102500	8273388750	29500	29450	29500	29450	858
649	20240221	102400	8248117400	29450	29450	29450	29450	723
650	20240221	102300	8226825050	29450	29450	29450	29400	1419
651	20240221	102200	8185063600	29450	29500	29500	29400	2590
652	20240221	102100	8108796600	29500	29450	29500	29400	1295
653	20240221	102000	8070656300	29400	29450	29450	29400	1406
654	20240221	101900	8029307750	29450	29450	29450	29400	544
655	20240221	101800	8013306800	29450	29450	29450	29400	1195
656	20240221	101700	7978165150	29400	29450	29450	29400	2812
657	20240221	101600	7895469000	29450	29400	29450	29400	1993
658	20240221	101500	7836847850	29400	29400	29450	29400	1901
659	20240221	101400	7780912050	29450	29450	29450	29400	1570
660	20240221	101300	7734744250	29450	29450	29450	29400	1136
661	20240221	101200	7701333650	29450	29450	29450	29400	1028
662	20240221	101100	7671081050	29450	29450	29450	29400	3122
663	20240221	101000	7579208200	29400	29400	29450	29400	1323
664	20240221	100900	7540310250	29400	29450	29450	29400	816
665	20240221	100800	7516301200	29450	29450	29450	29400	1725
666	20240221	100700	7465526550	29450	29450	29450	29400	4419
667	20240221	100600	7335574550	29400	29450	29450	29400	866
668	20240221	100500	7310098250	29400	29400	29450	29400	1563
669	20240221	100400	7264125700	29450	29400	29450	29400	1044
670	20240221	100300	7233418250	29400	29500	29500	29400	885
671	20240221	100200	7207378250	29500	29450	29500	29450	1767
672	20240221	100100	7155331650	29450	29450	29500	29450	1666
673	20240221	100000	7106261250	29400	29450	29450	29400	2308
674	20240221	095900	7038294550	29450	29450	29450	29400	1187
675	20240221	095800	7003389100	29450	29400	29450	29400	856
676	20240221	095700	6978219250	29400	29450	29450	29400	4382
677	20240221	095600	6849385500	29450	29500	29550	29400	1609
678	20240221	095500	6801942500	29500	29550	29550	29450	1753
679	20240221	095400	6750253900	29500	29450	29500	29400	3117
680	20240221	095300	6658439850	29400	29400	29450	29400	1539
681	20240221	095200	6613190100	29350	29400	29450	29350	6457
682	20240221	095100	6423420150	29400	29400	29450	29400	5845
683	20240221	095000	6251550550	29400	29550	29550	29400	22082
684	20240221	094900	5600561050	29550	29600	29600	29500	2650
685	20240221	094800	5522256650	29600	29600	29650	29550	2855
686	20240221	094700	5437748650	29550	29550	29600	29550	1656
687	20240221	094600	5388800650	29550	29550	29550	29500	1427
688	20240221	094500	5346637400	29550	29550	29550	29500	3044
689	20240221	094400	5256698450	29550	29550	29600	29550	3150
690	20240221	094300	5163615900	29550	29550	29550	29500	2564
691	20240221	094200	5087861350	29550	29550	29550	29500	1878
692	20240221	094100	5032409250	29550	29550	29550	29500	3716
693	20240221	094000	4922709150	29550	29550	29550	29500	1079
694	20240221	093900	4890855400	29550	29550	29600	29500	2164
695	20240221	093800	4826928050	29550	29550	29550	29500	5052
696	20240221	093700	4677823800	29550	29550	29550	29500	781
697	20240221	093600	4654758000	29550	29550	29600	29500	4344
698	20240221	093500	4526412200	29550	29550	29600	29550	1099
699	20240221	093400	4493934350	29550	29550	29600	29550	1290
700	20240221	093300	4455801850	29550	29550	29550	29500	6287
701	20240221	093200	4270098300	29550	29550	29550	29500	2524
702	20240221	093100	4195562200	29500	29500	29550	29500	2211
703	20240221	093000	4130322950	29500	29600	29600	29500	6490
704	20240221	092900	3938680900	29550	29550	29600	29550	1532
705	20240221	092800	3893400650	29550	29600	29600	29500	8316
706	20240221	092700	3647632800	29550	29600	29600	29550	8048
707	20240221	092600	3409626300	29550	29600	29650	29550	2707
708	20240221	092500	3329478000	29600	29600	29650	29550	3054
709	20240221	092400	3239086450	29600	29600	29700	29550	3035
710	20240221	092300	3149284550	29600	29700	29700	29550	12782
711	20240221	092200	2770797250	29700	29650	29700	29650	3259
712	20240221	092100	2674147100	29700	29750	29800	29650	7124
713	20240221	092000	2462409200	29750	29800	29800	29750	2323
714	20240221	091900	2393267750	29750	29800	29850	29750	1847
715	20240221	091800	2338264850	29800	29850	29850	29800	2048
716	20240221	091700	2277230900	29850	29850	29850	29800	2133
717	20240221	091600	2213655000	29850	29850	29850	29800	1663
718	20240221	091500	2164067150	29850	29900	29900	29800	2724
719	20240221	091400	2082746250	29900	29850	29900	29850	1138
720	20240221	091300	2048749950	29900	29950	29950	29800	2597
721	20240221	091200	1971161850	29950	29900	29950	29850	1820
722	20240221	091100	1916769100	29900	29800	29900	29750	3969
723	20240221	091000	1798522500	29800	29800	29800	29750	4185
724	20240221	090900	1673953850	29800	29800	29800	29750	4057
725	20240221	090800	1553111500	29800	29800	29800	29750	2128
726	20240221	090700	1489735700	29800	29750	29800	29700	3201
727	20240221	090600	1394452950	29700	29700	29750	29600	5012
728	20240221	090500	1245778100	29700	29600	29700	29550	3729
729	20240221	090400	1135429600	29600	29600	29650	29550	4771
730	20240221	090300	994219750	29600	29600	29650	29550	3960
731	20240221	090200	877055000	29550	29700	29800	29500	13639
732	20240221	090100	473095600	29700	29700	29850	29650	5822
733	20240221	090000	300087850	29700	29850	29850	29550	9494