KissMeData/377480/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211300	2717016450	27150	27150	27150	27150	2905
3	20240220	211200	2717016450	27150	27150	27150	27150	0
4	20240220	211100	2717016450	27150	27150	27150	27150	0
5	20240220	211000	2717016450	27150	27150	27150	27150	0
6	20240220	210900	2717016450	27150	27150	27150	27150	0
7	20240220	210800	2717016450	27150	27150	27150	27150	0
8	20240220	210700	2717016450	27150	27150	27150	27150	0
9	20240220	210600	2717016450	27150	27150	27150	27150	0
10	20240220	210500	2717016450	27150	27150	27150	27150	0
11	20240220	210400	2717016450	27150	27150	27150	27150	0
12	20240220	210300	2717016450	27150	27150	27150	27150	0
13	20240220	210200	2717016450	27150	27150	27150	27150	0
14	20240220	210100	2717016450	27150	27150	27150	27150	0
15	20240220	210000	2717016450	27150	27150	27150	27150	0
16	20240220	205900	2717016450	27150	27150	27150	27150	0
17	20240220	205800	2717016450	27150	27150	27150	27150	0
18	20240220	205700	2717016450	27150	27150	27150	27150	0
19	20240220	205600	2717016450	27150	27150	27150	27150	0
20	20240220	205500	2717016450	27150	27150	27150	27150	0
21	20240220	205400	2717016450	27150	27150	27150	27150	0
22	20240220	205300	2717016450	27150	27150	27150	27150	0
23	20240220	205200	2717016450	27150	27150	27150	27150	0
24	20240220	205100	2717016450	27150	27150	27150	27150	0
25	20240220	205000	2717016450	27150	27150	27150	27150	0
26	20240220	204900	2717016450	27150	27150	27150	27150	0
27	20240220	204800	2717016450	27150	27150	27150	27150	0
28	20240220	204700	2717016450	27150	27150	27150	27150	0
29	20240220	204600	2717016450	27150	27150	27150	27150	0
30	20240220	204500	2717016450	27150	27150	27150	27150	0
31	20240220	204400	2717016450	27150	27150	27150	27150	0
32	20240220	204300	2717016450	27150	27150	27150	27150	2905
33	20240220	204200	2717016450	27150	27150	27150	27150	0
34	20240220	204100	2717016450	27150	27150	27150	27150	0
35	20240220	204000	2717016450	27150	27150	27150	27150	0
36	20240220	203900	2717016450	27150	27150	27150	27150	0
37	20240220	203800	2717016450	27150	27150	27150	27150	0
38	20240220	203700	2717016450	27150	27150	27150	27150	0
39	20240220	203600	2717016450	27150	27150	27150	27150	0
40	20240220	203500	2717016450	27150	27150	27150	27150	0
41	20240220	203400	2717016450	27150	27150	27150	27150	0
42	20240220	203300	2717016450	27150	27150	27150	27150	0
43	20240220	203200	2717016450	27150	27150	27150	27150	0
44	20240220	203100	2717016450	27150	27150	27150	27150	0
45	20240220	203000	2717016450	27150	27150	27150	27150	0
46	20240220	202900	2717016450	27150	27150	27150	27150	0
47	20240220	202800	2717016450	27150	27150	27150	27150	0
48	20240220	202700	2717016450	27150	27150	27150	27150	0
49	20240220	202600	2717016450	27150	27150	27150	27150	0
50	20240220	202500	2717016450	27150	27150	27150	27150	0
51	20240220	202400	2717016450	27150	27150	27150	27150	0
52	20240220	202300	2717016450	27150	27150	27150	27150	0
53	20240220	202200	2717016450	27150	27150	27150	27150	0
54	20240220	202100	2717016450	27150	27150	27150	27150	0
55	20240220	202000	2717016450	27150	27150	27150	27150	0
56	20240220	201900	2717016450	27150	27150	27150	27150	0
57	20240220	201800	2717016450	27150	27150	27150	27150	0
58	20240220	201700	2717016450	27150	27150	27150	27150	0
59	20240220	201600	2717016450	27150	27150	27150	27150	0
60	20240220	201500	2717016450	27150	27150	27150	27150	0
61	20240220	201400	2717016450	27150	27150	27150	27150	0
62	20240220	201300	2717016450	27150	27150	27150	27150	2905
63	20240220	201200	2717016450	27150	27150	27150	27150	0
64	20240220	201100	2717016450	27150	27150	27150	27150	0
65	20240220	201000	2717016450	27150	27150	27150	27150	0
66	20240220	200900	2717016450	27150	27150	27150	27150	0
67	20240220	200800	2717016450	27150	27150	27150	27150	0
68	20240220	200700	2717016450	27150	27150	27150	27150	0
69	20240220	200600	2717016450	27150	27150	27150	27150	0
70	20240220	200500	2717016450	27150	27150	27150	27150	0
71	20240220	200400	2717016450	27150	27150	27150	27150	0
72	20240220	200300	2717016450	27150	27150	27150	27150	0
73	20240220	200200	2717016450	27150	27150	27150	27150	0
74	20240220	200100	2717016450	27150	27150	27150	27150	0
75	20240220	200000	2717016450	27150	27150	27150	27150	0
76	20240220	195900	2717016450	27150	27150	27150	27150	0
77	20240220	195800	2717016450	27150	27150	27150	27150	0
78	20240220	195700	2717016450	27150	27150	27150	27150	0
79	20240220	195600	2717016450	27150	27150	27150	27150	0
80	20240220	195500	2717016450	27150	27150	27150	27150	0
81	20240220	195400	2717016450	27150	27150	27150	27150	0
82	20240220	195300	2717016450	27150	27150	27150	27150	0
83	20240220	195200	2717016450	27150	27150	27150	27150	0
84	20240220	195100	2717016450	27150	27150	27150	27150	0
85	20240220	195000	2717016450	27150	27150	27150	27150	0
86	20240220	194900	2717016450	27150	27150	27150	27150	0
87	20240220	194800	2717016450	27150	27150	27150	27150	0
88	20240220	194700	2717016450	27150	27150	27150	27150	0
89	20240220	194600	2717016450	27150	27150	27150	27150	0
90	20240220	194500	2717016450	27150	27150	27150	27150	0
91	20240220	194400	2717016450	27150	27150	27150	27150	0
92	20240220	194300	2717016450	27150	27150	27150	27150	2905
93	20240220	194200	2717016450	27150	27150	27150	27150	0
94	20240220	194100	2717016450	27150	27150	27150	27150	0
95	20240220	194000	2717016450	27150	27150	27150	27150	0
96	20240220	193900	2717016450	27150	27150	27150	27150	0
97	20240220	193800	2717016450	27150	27150	27150	27150	0
98	20240220	193700	2717016450	27150	27150	27150	27150	0
99	20240220	193600	2717016450	27150	27150	27150	27150	0
100	20240220	193500	2717016450	27150	27150	27150	27150	0
101	20240220	193400	2717016450	27150	27150	27150	27150	0
102	20240220	193300	2717016450	27150	27150	27150	27150	0
103	20240220	193200	2717016450	27150	27150	27150	27150	0
104	20240220	193100	2717016450	27150	27150	27150	27150	0
105	20240220	193000	2717016450	27150	27150	27150	27150	0
106	20240220	192900	2717016450	27150	27150	27150	27150	0
107	20240220	192800	2717016450	27150	27150	27150	27150	0
108	20240220	192700	2717016450	27150	27150	27150	27150	0
109	20240220	192600	2717016450	27150	27150	27150	27150	0
110	20240220	192500	2717016450	27150	27150	27150	27150	0
111	20240220	192400	2717016450	27150	27150	27150	27150	0
112	20240220	192300	2717016450	27150	27150	27150	27150	0
113	20240220	192200	2717016450	27150	27150	27150	27150	0
114	20240220	192100	2717016450	27150	27150	27150	27150	0
115	20240220	192000	2717016450	27150	27150	27150	27150	0
116	20240220	191900	2717016450	27150	27150	27150	27150	0
117	20240220	191800	2717016450	27150	27150	27150	27150	0
118	20240220	191700	2717016450	27150	27150	27150	27150	0
119	20240220	191600	2717016450	27150	27150	27150	27150	0
120	20240220	191500	2717016450	27150	27150	27150	27150	0
121	20240220	191400	2717016450	27150	27150	27150	27150	0
122	20240220	191300	2717016450	27150	27150	27150	27150	2905
123	20240220	191200	2717016450	27150	27150	27150	27150	0
124	20240220	191100	2717016450	27150	27150	27150	27150	0
125	20240220	191000	2717016450	27150	27150	27150	27150	0
126	20240220	190900	2717016450	27150	27150	27150	27150	0
127	20240220	190800	2717016450	27150	27150	27150	27150	0
128	20240220	190700	2717016450	27150	27150	27150	27150	0
129	20240220	190600	2717016450	27150	27150	27150	27150	0
130	20240220	190500	2717016450	27150	27150	27150	27150	0
131	20240220	190400	2717016450	27150	27150	27150	27150	0
132	20240220	190300	2717016450	27150	27150	27150	27150	0
133	20240220	190200	2717016450	27150	27150	27150	27150	0
134	20240220	190100	2717016450	27150	27150	27150	27150	0
135	20240220	190000	2717016450	27150	27150	27150	27150	0
136	20240220	185900	2717016450	27150	27150	27150	27150	0
137	20240220	185800	2717016450	27150	27150	27150	27150	0
138	20240220	185700	2717016450	27150	27150	27150	27150	0
139	20240220	185600	2717016450	27150	27150	27150	27150	0
140	20240220	185500	2717016450	27150	27150	27150	27150	0
141	20240220	185400	2717016450	27150	27150	27150	27150	0
142	20240220	185300	2717016450	27150	27150	27150	27150	0
143	20240220	185200	2717016450	27150	27150	27150	27150	0
144	20240220	185100	2717016450	27150	27150	27150	27150	0
145	20240220	185000	2717016450	27150	27150	27150	27150	0
146	20240220	184900	2717016450	27150	27150	27150	27150	0
147	20240220	184800	2717016450	27150	27150	27150	27150	0
148	20240220	184700	2717016450	27150	27150	27150	27150	0
149	20240220	184600	2717016450	27150	27150	27150	27150	0
150	20240220	184500	2717016450	27150	27150	27150	27150	0
151	20240220	184400	2717016450	27150	27150	27150	27150	0
152	20240220	184300	2717016450	27150	27150	27150	27150	2905
153	20240220	184200	2717016450	27150	27150	27150	27150	0
154	20240220	184100	2717016450	27150	27150	27150	27150	0
155	20240220	184000	2717016450	27150	27150	27150	27150	0
156	20240220	183900	2717016450	27150	27150	27150	27150	0
157	20240220	183800	2717016450	27150	27150	27150	27150	0
158	20240220	183700	2717016450	27150	27150	27150	27150	0
159	20240220	183600	2717016450	27150	27150	27150	27150	0
160	20240220	183500	2717016450	27150	27150	27150	27150	0
161	20240220	183400	2717016450	27150	27150	27150	27150	0
162	20240220	183300	2717016450	27150	27150	27150	27150	0
163	20240220	183200	2717016450	27150	27150	27150	27150	0
164	20240220	183100	2717016450	27150	27150	27150	27150	0
165	20240220	183000	2717016450	27150	27150	27150	27150	0
166	20240220	182900	2717016450	27150	27150	27150	27150	0
167	20240220	182800	2717016450	27150	27150	27150	27150	0
168	20240220	182700	2717016450	27150	27150	27150	27150	0
169	20240220	182600	2717016450	27150	27150	27150	27150	0
170	20240220	182500	2717016450	27150	27150	27150	27150	0
171	20240220	182400	2717016450	27150	27150	27150	27150	0
172	20240220	182300	2717016450	27150	27150	27150	27150	0
173	20240220	182200	2717016450	27150	27150	27150	27150	0
174	20240220	182100	2717016450	27150	27150	27150	27150	0
175	20240220	182000	2717016450	27150	27150	27150	27150	0
176	20240220	181900	2717016450	27150	27150	27150	27150	0
177	20240220	181800	2717016450	27150	27150	27150	27150	0
178	20240220	181700	2717016450	27150	27150	27150	27150	0
179	20240220	181600	2717016450	27150	27150	27150	27150	0
180	20240220	181500	2717016450	27150	27150	27150	27150	0
181	20240220	181400	2717016450	27150	27150	27150	27150	0
182	20240220	181300	2717016450	27150	27150	27150	27150	2905
183	20240220	181200	2717016450	27150	27150	27150	27150	0
184	20240220	181100	2717016450	27150	27150	27150	27150	0
185	20240220	181000	2717016450	27150	27150	27150	27150	0
186	20240220	180900	2717016450	27150	27150	27150	27150	0
187	20240220	180800	2717016450	27150	27150	27150	27150	0
188	20240220	180700	2717016450	27150	27150	27150	27150	0
189	20240220	180600	2717016450	27150	27150	27150	27150	0
190	20240220	180500	2717016450	27150	27150	27150	27150	0
191	20240220	180400	2717016450	27150	27150	27150	27150	0
192	20240220	180300	2717016450	27150	27150	27150	27150	0
193	20240220	180200	2717016450	27150	27150	27150	27150	0
194	20240220	180100	2717016450	27150	27150	27150	27150	0
195	20240220	180000	2717016450	27150	27150	27150	27150	0
196	20240220	175900	2717016450	27150	27150	27150	27150	0
197	20240220	175800	2717016450	27150	27150	27150	27150	0
198	20240220	175700	2717016450	27150	27150	27150	27150	0
199	20240220	175600	2717016450	27150	27150	27150	27150	0
200	20240220	175500	2717016450	27150	27150	27150	27150	0
201	20240220	175400	2717016450	27150	27150	27150	27150	0
202	20240220	175300	2717016450	27150	27150	27150	27150	0
203	20240220	175200	2717016450	27150	27150	27150	27150	0
204	20240220	175100	2717016450	27150	27150	27150	27150	0
205	20240220	175000	2717016450	27150	27150	27150	27150	0
206	20240220	174900	2717016450	27150	27150	27150	27150	0
207	20240220	174800	2717016450	27150	27150	27150	27150	0
208	20240220	174700	2717016450	27150	27150	27150	27150	0
209	20240220	174600	2717016450	27150	27150	27150	27150	0
210	20240220	174500	2717016450	27150	27150	27150	27150	0
211	20240220	174400	2717016450	27150	27150	27150	27150	0
212	20240220	174300	2717016450	27150	27150	27150	27150	2905
213	20240220	174200	2717016450	27150	27150	27150	27150	0
214	20240220	174100	2717016450	27150	27150	27150	27150	0
215	20240220	174000	2717016450	27150	27150	27150	27150	0
216	20240220	173900	2717016450	27150	27150	27150	27150	0
217	20240220	173800	2717016450	27150	27150	27150	27150	0
218	20240220	173700	2717016450	27150	27150	27150	27150	0
219	20240220	173600	2717016450	27150	27150	27150	27150	0
220	20240220	173500	2717016450	27150	27150	27150	27150	0
221	20240220	173400	2717016450	27150	27150	27150	27150	0
222	20240220	173300	2717016450	27150	27150	27150	27150	0
223	20240220	173200	2717016450	27150	27150	27150	27150	0
224	20240220	173100	2717016450	27150	27150	27150	27150	0
225	20240220	173000	2717016450	27150	27150	27150	27150	0
226	20240220	172900	2717016450	27150	27150	27150	27150	0
227	20240220	172800	2717016450	27150	27150	27150	27150	0
228	20240220	172700	2717016450	27150	27150	27150	27150	0
229	20240220	172600	2717016450	27150	27150	27150	27150	0
230	20240220	172500	2717016450	27150	27150	27150	27150	0
231	20240220	172400	2717016450	27150	27150	27150	27150	0
232	20240220	172300	2717016450	27150	27150	27150	27150	0
233	20240220	172200	2717016450	27150	27150	27150	27150	0
234	20240220	172100	2717016450	27150	27150	27150	27150	0
235	20240220	172000	2717016450	27150	27150	27150	27150	0
236	20240220	171900	2717016450	27150	27150	27150	27150	0
237	20240220	171800	2717016450	27150	27150	27150	27150	0
238	20240220	171700	2717016450	27150	27150	27150	27150	0
239	20240220	171600	2717016450	27150	27150	27150	27150	0
240	20240220	171500	2717016450	27150	27150	27150	27150	0
241	20240220	171400	2717016450	27150	27150	27150	27150	0
242	20240220	171300	2717016450	27150	27150	27150	27150	2905
243	20240220	171200	2717016450	27150	27150	27150	27150	0
244	20240220	171100	2717016450	27150	27150	27150	27150	0
245	20240220	171000	2717016450	27150	27150	27150	27150	0
246	20240220	170900	2717016450	27150	27150	27150	27150	0
247	20240220	170800	2717016450	27150	27150	27150	27150	0
248	20240220	170700	2717016450	27150	27150	27150	27150	0
249	20240220	170600	2717016450	27150	27150	27150	27150	0
250	20240220	170500	2717016450	27150	27150	27150	27150	0
251	20240220	170400	2717016450	27150	27150	27150	27150	0
252	20240220	170300	2717016450	27150	27150	27150	27150	0
253	20240220	170200	2717016450	27150	27150	27150	27150	0
254	20240220	170100	2717016450	27150	27150	27150	27150	0
255	20240220	170000	2717016450	27150	27150	27150	27150	0
256	20240220	165900	2717016450	27150	27150	27150	27150	0
257	20240220	165800	2717016450	27150	27150	27150	27150	0
258	20240220	165700	2717016450	27150	27150	27150	27150	0
259	20240220	165600	2717016450	27150	27150	27150	27150	0
260	20240220	165500	2717016450	27150	27150	27150	27150	0
261	20240220	165400	2717016450	27150	27150	27150	27150	0
262	20240220	165300	2717016450	27150	27150	27150	27150	0
263	20240220	165200	2717016450	27150	27150	27150	27150	0
264	20240220	165100	2717016450	27150	27150	27150	27150	0
265	20240220	165000	2717016450	27150	27150	27150	27150	0
266	20240220	164900	2717016450	27150	27150	27150	27150	0
267	20240220	164800	2717016450	27150	27150	27150	27150	0
268	20240220	164700	2717016450	27150	27150	27150	27150	0
269	20240220	164600	2717016450	27150	27150	27150	27150	0
270	20240220	164500	2717016450	27150	27150	27150	27150	0
271	20240220	164400	2717016450	27150	27150	27150	27150	0
272	20240220	164300	2717016450	27150	27150	27150	27150	2905
273	20240220	164200	2717016450	27150	27150	27150	27150	0
274	20240220	164100	2717016450	27150	27150	27150	27150	0
275	20240220	164000	2717016450	27150	27150	27150	27150	0
276	20240220	163900	2717016450	27150	27150	27150	27150	0
277	20240220	163800	2717016450	27150	27150	27150	27150	0
278	20240220	163700	2717016450	27150	27150	27150	27150	0
279	20240220	163600	2717016450	27150	27150	27150	27150	0
280	20240220	163500	2717016450	27150	27150	27150	27150	0
281	20240220	163400	2717016450	27150	27150	27150	27150	0
282	20240220	163300	2717016450	27150	27150	27150	27150	0
283	20240220	163200	2717016450	27150	27150	27150	27150	0
284	20240220	163100	2717016450	27150	27150	27150	27150	0
285	20240220	163000	2717016450	27150	27150	27150	27150	0
286	20240220	162900	2717016450	27150	27150	27150	27150	0
287	20240220	162800	2717016450	27150	27150	27150	27150	0
288	20240220	162700	2717016450	27150	27150	27150	27150	0
289	20240220	162600	2717016450	27150	27150	27150	27150	0
290	20240220	162500	2717016450	27150	27150	27150	27150	0
291	20240220	162400	2717016450	27150	27150	27150	27150	0
292	20240220	162300	2717016450	27150	27150	27150	27150	0
293	20240220	162200	2717016450	27150	27150	27150	27150	0
294	20240220	162100	2717016450	27150	27150	27150	27150	0
295	20240220	162000	2717016450	27150	27150	27150	27150	0
296	20240220	161900	2717016450	27150	27150	27150	27150	0
297	20240220	161800	2717016450	27150	27150	27150	27150	0
298	20240220	161700	2717016450	27150	27150	27150	27150	0
299	20240220	161600	2717016450	27150	27150	27150	27150	0
300	20240220	161500	2717016450	27150	27150	27150	27150	0
301	20240220	161400	2717016450	27150	27150	27150	27150	0
302	20240220	161300	2717016450	27150	27150	27150	27150	2905
303	20240220	161200	2717016450	27150	27150	27150	27150	0
304	20240220	161100	2717016450	27150	27150	27150	27150	0
305	20240220	161000	2717016450	27150	27150	27150	27150	0
306	20240220	160900	2717016450	27150	27150	27150	27150	0
307	20240220	160800	2717016450	27150	27150	27150	27150	0
308	20240220	160700	2717016450	27150	27150	27150	27150	0
309	20240220	160600	2717016450	27150	27150	27150	27150	0
310	20240220	160500	2717016450	27150	27150	27150	27150	0
311	20240220	160400	2717016450	27150	27150	27150	27150	0
312	20240220	160300	2717016450	27150	27150	27150	27150	0
313	20240220	160200	2717016450	27150	27150	27150	27150	0
314	20240220	160100	2717016450	27150	27150	27150	27150	0
315	20240220	160000	2717016450	27150	27150	27150	27150	0
316	20240220	155900	2717016450	27150	27150	27150	27150	0
317	20240220	155800	2717016450	27150	27150	27150	27150	0
318	20240220	155700	2717016450	27150	27150	27150	27150	0
319	20240220	155600	2717016450	27150	27150	27150	27150	0
320	20240220	155500	2717016450	27150	27150	27150	27150	0
321	20240220	155400	2717016450	27150	27150	27150	27150	0
322	20240220	155300	2717016450	27150	27150	27150	27150	0
323	20240220	155200	2717016450	27150	27150	27150	27150	0
324	20240220	155100	2717016450	27150	27150	27150	27150	0
325	20240220	155000	2717016450	27150	27150	27150	27150	0
326	20240220	154900	2717016450	27150	27150	27150	27150	0
327	20240220	154800	2717016450	27150	27150	27150	27150	0
328	20240220	154700	2717016450	27150	27150	27150	27150	0
329	20240220	154600	2717016450	27150	27150	27150	27150	0
330	20240220	154500	2717016450	27150	27150	27150	27150	0
331	20240220	154400	2717016450	27150	27150	27150	27150	0
332	20240220	154300	2717016450	27150	27150	27150	27150	2905
333	20240220	154200	2717016450	27150	27150	27150	27150	0
334	20240220	154100	2717016450	27150	27150	27150	27150	0
335	20240220	154000	2717016450	27150	27150	27150	27150	0
336	20240220	153900	2717016450	27150	27150	27150	27150	0
337	20240220	153800	2717016450	27150	27150	27150	27150	0
338	20240220	153700	2717016450	27150	27150	27150	27150	0
339	20240220	153600	2717016450	27150	27150	27150	27150	0
340	20240220	153500	2717016450	27150	27150	27150	27150	0
341	20240220	153400	2717016450	27150	27150	27150	27150	0
342	20240220	153300	2717016450	27150	27150	27150	27150	0
343	20240220	153200	2717016450	27150	27150	27150	27150	0
344	20240220	153100	2717016450	27150	27150	27150	27150	0
345	20240220	153000	2717016450	27150	27150	27150	27150	2905
346	20240220	152900	2638145700	27150	27150	27150	27150	0
347	20240220	152800	2638145700	27150	27150	27150	27150	0
348	20240220	152700	2638145700	27150	27150	27150	27150	0
349	20240220	152600	2638145700	27150	27150	27150	27150	0
350	20240220	152500	2638145700	27150	27150	27150	27150	0
351	20240220	152400	2638145700	27150	27150	27150	27150	0
352	20240220	152300	2638145700	27150	27150	27150	27150	0
353	20240220	152200	2638145700	27150	27150	27150	27150	0
354	20240220	152100	2638145700	27150	27150	27150	27150	0
355	20240220	152000	2638145700	27150	27150	27150	27150	0
356	20240220	151900	2638145700	27150	27200	27200	27150	273
357	20240220	151800	2630725100	27150	27150	27150	27150	340
358	20240220	151700	2621494100	27200	27200	27200	27150	12
359	20240220	151600	2621168000	27150	27150	27150	27150	3
360	20240220	151500	2621086550	27200	27200	27200	27150	34
361	20240220	151400	2620161800	27200	27150	27200	27150	49
362	20240220	151300	2618830600	27200	27200	27200	27150	37
363	20240220	151200	2617824450	27200	27150	27200	27150	49
364	20240220	151100	2616493100	27200	27200	27200	27200	245
365	20240220	151000	2609829100	27200	27200	27250	27200	548
366	20240220	150900	2594909150	27200	27250	27250	27200	80
367	20240220	150800	2592732550	27200	27250	27250	27200	60
368	20240220	150700	2591100450	27250	27250	27250	27200	200
369	20240220	150600	2585659150	27250	27250	27250	27250	0
370	20240220	150500	2585659150	27250	27250	27250	27250	18
371	20240220	150400	2585168650	27250	27250	27250	27250	40
372	20240220	150300	2584078650	27250	27250	27250	27250	9
373	20240220	150200	2583833400	27150	27200	27200	27150	128
374	20240220	150100	2580352050	27200	27250	27250	27200	117
375	20240220	150000	2577164300	27250	27250	27250	27250	13
376	20240220	145900	2576810050	27200	27200	27250	27200	102
377	20240220	145800	2574031450	27250	27250	27250	27200	23
378	20240220	145700	2573405200	27250	27200	27250	27200	38
379	20240220	145600	2572371550	27250	27250	27250	27150	151
380	20240220	145500	2568270200	27250	27200	27250	27200	53
381	20240220	145400	2566827550	27200	27150	27200	27100	516
382	20240220	145300	2552837950	27150	27200	27200	27150	34
383	20240220	145200	2551914000	27200	27200	27200	27200	36
384	20240220	145100	2550934800	27150	27150	27150	27150	131
385	20240220	145000	2547378150	27150	27150	27150	27150	227
386	20240220	144900	2541215100	27200	27200	27200	27200	51
387	20240220	144800	2539827900	27200	27200	27200	27200	41
388	20240220	144700	2538712700	27150	27200	27200	27150	239
389	20240220	144600	2532212750	27200	27250	27250	27200	76
390	20240220	144500	2530141800	27250	27200	27250	27200	135
391	20240220	144400	2526463100	27150	27200	27250	27150	45
392	20240220	144300	2525239450	27200	27200	27200	27200	61
393	20240220	144200	2523580250	27200	27150	27200	27100	63
394	20240220	144100	2521871100	27200	27200	27200	27200	100
395	20240220	144000	2519151100	27200	27100	27200	27100	92
396	20240220	143900	2516654750	27100	27200	27200	27100	135
397	20240220	143800	2512994150	27250	27250	27250	27250	10
398	20240220	143700	2512721650	27100	27100	27100	27100	30
399	20240220	143600	2511908650	27250	27100	27250	27100	326
400	20240220	143500	2503057350	27100	27200	27200	27100	1115
401	20240220	143400	2472828000	27200	27200	27200	27200	33
402	20240220	143300	2471930400	27200	27200	27200	27200	65
403	20240220	143200	2470162400	27200	27250	27250	27200	19
404	20240220	143100	2469645500	27250	27250	27250	27250	29
405	20240220	143000	2468855250	27250	27200	27250	27200	103
406	20240220	142900	2466053550	27150	27150	27150	27150	17
407	20240220	142800	2465592000	27150	27150	27150	27150	0
408	20240220	142700	2465592000	27150	27150	27150	27150	22
409	20240220	142600	2464994700	27150	27200	27200	27100	569
410	20240220	142500	2449550250	27200	27200	27200	27200	47
411	20240220	142400	2448271850	27200	27200	27200	27200	52
412	20240220	142300	2446857450	27200	27250	27250	27200	47
413	20240220	142200	2445578900	27200	27200	27200	27200	22
414	20240220	142100	2444980500	27150	27150	27150	27150	10
415	20240220	142000	2444709000	27200	27200	27200	27200	42
416	20240220	141900	2443566600	27250	27250	27250	27250	2
417	20240220	141800	2443512100	27200	27150	27200	27150	80
418	20240220	141700	2441337700	27150	27200	27200	27150	577
419	20240220	141600	2425644150	27250	27200	27250	27200	23
420	20240220	141500	2425018500	27200	27200	27200	27200	0
421	20240220	141400	2425018500	27200	27200	27200	27200	69
422	20240220	141300	2423141700	27200	27250	27250	27200	96
423	20240220	141200	2420529450	27250	27250	27250	27250	24
424	20240220	141100	2419875450	27200	27200	27200	27200	77
425	20240220	141000	2417781050	27200	27200	27200	27200	0
426	20240220	140900	2417781050	27200	27200	27200	27200	130
427	20240220	140800	2414245050	27200	27250	27250	27200	323
428	20240220	140700	2405444150	27250	27300	27300	27250	621
429	20240220	140600	2388491500	27250	27250	27250	27250	254
430	20240220	140500	2381570000	27250	27200	27250	27200	19
431	20240220	140400	2381052350	27200	27200	27250	27200	308
432	20240220	140300	2372674700	27200	27200	27200	27200	100
433	20240220	140200	2369954700	27200	27300	27300	27200	337
434	20240220	140100	2360772800	27300	27300	27300	27300	0
435	20240220	140000	2360772800	27300	27300	27300	27300	1
436	20240220	135900	2360745500	27250	27250	27250	27250	124
437	20240220	135800	2357366500	27250	27250	27250	27250	0
438	20240220	135700	2357366500	27250	27250	27250	27250	111
439	20240220	135600	2354341750	27250	27250	27250	27250	318
440	20240220	135500	2345676250	27300	27300	27300	27300	12
441	20240220	135400	2345348650	27300	27350	27350	27300	638
442	20240220	135300	2327930750	27350	27350	27400	27300	353
443	20240220	135200	2318272400	27350	27300	27350	27300	60
444	20240220	135100	2316633400	27300	27300	27300	27300	0
445	20240220	135000	2316633400	27300	27300	27300	27300	248
446	20240220	134900	2309863000	27300	27350	27350	27300	116
447	20240220	134800	2306692550	27350	27300	27350	27300	304
448	20240220	134700	2298393250	27300	27350	27350	27300	49
449	20240220	134600	2297053950	27350	27350	27350	27350	11
450	20240220	134500	2296753100	27350	27350	27350	27350	282
451	20240220	134400	2289040400	27350	27400	27400	27350	84
452	20240220	134300	2286742150	27400	27400	27400	27400	5
453	20240220	134200	2286605150	27350	27350	27350	27350	29
454	20240220	134100	2285812000	27350	27400	27400	27350	21
455	20240220	134000	2285237600	27400	27300	27400	27300	8
456	20240220	133900	2285018800	27300	27300	27300	27300	142
457	20240220	133800	2281142200	27300	27350	27350	27300	150
458	20240220	133700	2277044650	27450	27400	27450	27400	91
459	20240220	133600	2274547200	27450	27400	27450	27250	294
460	20240220	133500	2266514400	27450	27400	27450	27400	72
461	20240220	133400	2264541250	27400	27400	27450	27400	240
462	20240220	133300	2257956000	27400	27350	27400	27350	3034
463	20240220	133200	2174836050	27300	27300	27300	27300	370
464	20240220	133100	2164735050	27300	27300	27300	27300	17
465	20240220	133000	2164270950	27300	27250	27300	27250	202
466	20240220	132900	2158756450	27250	27250	27250	27250	52
467	20240220	132800	2157339450	27200	27250	27250	27200	984
468	20240220	132700	2130574000	27250	27250	27250	27250	70
469	20240220	132600	2128666500	27200	27200	27250	27200	122
470	20240220	132500	2125343100	27200	27200	27200	27200	1
471	20240220	132400	2125315900	27200	27200	27200	27200	0
472	20240220	132300	2125315900	27200	27200	27200	27200	22
473	20240220	132200	2124717500	27200	27200	27200	27200	153
474	20240220	132100	2120555900	27200	27200	27250	27200	331
475	20240220	132000	2111541950	27100	27100	27100	27100	0
476	20240220	131900	2111541950	27100	27150	27150	27100	200
477	20240220	131800	2106117750	27150	27200	27200	27150	21
478	20240220	131700	2105547500	27150	27200	27200	27150	67
479	20240220	131600	2103725950	27200	27150	27200	27150	531
480	20240220	131500	2089284900	27150	27100	27150	27100	13
481	20240220	131400	2088932350	27150	27100	27150	27100	69
482	20240220	131300	2087059050	27200	27200	27200	27100	589
483	20240220	131200	2071041450	27150	27200	27200	27150	7
484	20240220	131100	2070851300	27150	27150	27150	27150	305
485	20240220	131000	2062570550	27150	27150	27150	27150	10
486	20240220	130900	2062299050	27150	27100	27150	27050	55
487	20240220	130800	2060807350	27100	27100	27100	27100	17
488	20240220	130700	2060346650	27100	27100	27100	27100	3
489	20240220	130600	2060265350	27100	27100	27100	27100	67
490	20240220	130500	2058449650	27100	27150	27150	27100	120
491	20240220	130400	2055192650	27150	27150	27150	27150	1
492	20240220	130300	2055165500	27150	27150	27150	27150	367
493	20240220	130200	2045201450	27150	27100	27150	27100	357
494	20240220	130100	2035512050	27100	27100	27100	27100	20
495	20240220	130000	2034970050	27100	27100	27100	27100	45
496	20240220	125900	2033750550	27050	27100	27100	27050	66
497	20240220	125800	2031962800	27050	27050	27050	27050	22
498	20240220	125700	2031367700	27050	27050	27050	27050	13
499	20240220	125600	2031016050	27050	27050	27050	27050	81
500	20240220	125500	2028825000	27050	27050	27050	27050	1
501	20240220	125400	2028797950	27000	27000	27000	27000	0
502	20240220	125300	2028797950	27000	27050	27100	27000	158
503	20240220	125200	2024531000	27000	27050	27050	27000	520
504	20240220	125100	2010466700	27050	27050	27050	27050	0
505	20240220	125000	2010466700	27050	27100	27100	27050	57
506	20240220	124900	2008923950	27100	27100	27100	27100	1
507	20240220	124800	2008896850	27050	27050	27050	27050	1
508	20240220	124700	2008869800	27050	27050	27050	27050	28
509	20240220	124600	2008112400	27050	27050	27050	27050	10
510	20240220	124500	2007841900	27050	27050	27100	27050	60
511	20240220	124400	2006218250	27050	27050	27050	27050	27
512	20240220	124300	2005487900	27050	27050	27050	27050	5
513	20240220	124200	2005352650	27050	27050	27050	27050	216
514	20240220	124100	1999509850	27050	27050	27050	27000	240
515	20240220	124000	1993025500	27000	27000	27000	27000	0
516	20240220	123900	1993025500	27000	27050	27050	27000	111
517	20240220	123800	1990023050	27050	27050	27050	27050	72
518	20240220	123700	1988075450	27050	27100	27100	27050	156
519	20240220	123600	1983855350	27000	27050	27050	27000	28
520	20240220	123500	1983098400	27050	27050	27050	27000	55
521	20240220	123400	1981612450	27000	27050	27050	27000	93
522	20240220	123300	1979101300	27000	27150	27150	27000	508
523	20240220	123200	1965364300	27100	27100	27100	27050	33
524	20240220	123100	1964470850	27100	27100	27100	27100	54
525	20240220	123000	1963007450	27100	27100	27150	27100	179
526	20240220	122900	1958156000	27100	27100	27150	27100	243
527	20240220	122800	1951568950	27100	27100	27100	27100	5
528	20240220	122700	1951433450	27100	27100	27100	27100	0
529	20240220	122600	1951433450	27100	27100	27100	27100	247
530	20240220	122500	1944739750	27150	27150	27150	27150	59
531	20240220	122400	1943137900	27150	27100	27150	27100	78
532	20240220	122300	1941023950	27100	27150	27150	27100	77
533	20240220	122200	1938934950	27150	27150	27150	27150	1
534	20240220	122100	1938907800	27100	27150	27150	27100	249
535	20240220	122000	1932159650	27100	27150	27150	27100	27
536	20240220	121900	1931427450	27150	27100	27150	27100	90
537	20240220	121800	1928984000	27100	27100	27100	27100	0
538	20240220	121700	1928984000	27100	27150	27150	27100	20
539	20240220	121600	1928441950	27100	27100	27100	27100	88
540	20240220	121500	1926057150	27100	27100	27100	27100	0
541	20240220	121400	1926057150	27100	27050	27100	27050	322
542	20240220	121300	1917336850	27050	27050	27050	27050	53
543	20240220	121200	1915903200	27050	27050	27050	27050	30
544	20240220	121100	1915091700	27050	27100	27100	27050	118
545	20240220	121000	1911899750	27050	27100	27100	27050	5
546	20240220	120900	1911764450	27100	27050	27100	27050	5
547	20240220	120800	1911629150	27100	27050	27100	27050	28
548	20240220	120700	1910871700	27100	27100	27100	27050	79
549	20240220	120600	1908734300	27100	27150	27150	27100	105
550	20240220	120500	1905888550	27100	27050	27100	27050	19
551	20240220	120400	1905373750	27050	27100	27100	27050	180
552	20240220	120300	1900503250	27050	27100	27100	27050	10
553	20240220	120200	1900232400	27150	27150	27150	27100	58
554	20240220	120100	1898658550	27150	27150	27150	27150	98
555	20240220	120000	1895997850	27150	27100	27150	27100	8
556	20240220	115900	1895780750	27100	27100	27100	27100	19
557	20240220	115800	1895265850	27100	27100	27100	27100	157
558	20240220	115700	1891011150	27100	27100	27100	27100	80
559	20240220	115600	1888843150	27100	27150	27150	27100	117
560	20240220	115500	1885667450	27100	27100	27100	27100	101
561	20240220	115400	1882930350	27100	27100	27100	27100	0
562	20240220	115300	1882930350	27100	27100	27100	27100	324
563	20240220	115200	1874149950	27050	27050	27050	27050	62
564	20240220	115100	1872472850	27050	27100	27100	27050	24
565	20240220	115000	1871823550	27100	27050	27100	27050	29
566	20240220	114900	1871039050	27100	27050	27100	27050	28
567	20240220	114800	1870281600	27050	27000	27100	27000	648
568	20240220	114700	1852758300	27000	27000	27050	27000	92
569	20240220	114600	1850270900	27050	27050	27050	27000	95
570	20240220	114500	1847704950	27050	27050	27050	27050	46
571	20240220	114400	1846460650	27050	27050	27050	27050	100
572	20240220	114300	1843755650	27050	27050	27050	27050	19
573	20240220	114200	1843241700	27050	27050	27050	27050	149
574	20240220	114100	1839211250	27050	27050	27050	27000	33
575	20240220	114000	1838318700	27050	27050	27050	27050	1
576	20240220	113900	1838291650	27050	27050	27050	27050	559
577	20240220	113800	1823170700	27050	27050	27050	27000	75
578	20240220	113700	1821142800	27050	27050	27050	27000	151
579	20240220	113600	1817058750	27050	27000	27050	27000	6
580	20240220	113500	1816896500	27000	27050	27050	27000	90
581	20240220	113400	1814466350	27050	27000	27050	27000	60
582	20240220	113300	1812844300	27050	27050	27050	27050	11
583	20240220	113200	1812546750	27000	27050	27050	27000	37
584	20240220	113100	1811547400	27050	27050	27050	27000	106
585	20240220	113000	1808682300	27050	27000	27050	27000	53
586	20240220	112900	1807251250	27000	27000	27000	27000	135
587	20240220	112800	1803606250	27000	27050	27050	27000	200
588	20240220	112700	1798206200	27050	27000	27050	27000	137
589	20240220	112600	1794506200	27050	27050	27050	27000	42
590	20240220	112500	1793370950	27050	27050	27050	27050	26
591	20240220	112400	1792667650	27050	27050	27050	27000	72
592	20240220	112300	1790721050	27000	27050	27050	27000	485
593	20240220	112200	1777616500	27050	27050	27050	27050	6
594	20240220	112100	1777454200	27000	27050	27050	27000	22
595	20240220	112000	1776859950	27050	27050	27050	27050	183
596	20240220	111900	1771909800	27100	27050	27100	27050	200
597	20240220	111800	1766495600	27000	27050	27050	27000	30
598	20240220	111700	1765685000	27050	27050	27050	27050	17
599	20240220	111600	1765225150	27050	27050	27050	27050	47
600	20240220	111500	1763953800	27050	27100	27100	27050	269
601	20240220	111400	1756677250	27050	27050	27050	27050	21
602	20240220	111300	1756109200	27050	27050	27050	27050	30
603	20240220	111200	1755297700	27050	27000	27050	27000	95
604	20240220	111100	1752729450	27050	27050	27050	27000	219
605	20240220	111000	1746814850	27050	27050	27050	27000	70
606	20240220	110900	1744921400	27000	27050	27050	27000	157
607	20240220	110800	1740682050	27050	27050	27050	27000	51
608	20240220	110700	1739304200	27050	27050	27050	27050	17
609	20240220	110600	1738844350	27050	27000	27050	27000	547
610	20240220	110500	1724075050	27050	27000	27050	27000	38
611	20240220	110400	1723047900	27100	27050	27100	27000	104
612	20240220	110300	1720235250	27050	27050	27050	27050	515
613	20240220	110200	1706304500	27100	27100	27100	27050	88
614	20240220	110100	1703920550	27150	27150	27150	27150	4
615	20240220	110000	1703811950	27100	27150	27150	27100	41
616	20240220	105900	1702700800	27100	27100	27100	27100	257
617	20240220	105800	1695736100	27100	27100	27100	27100	18
618	20240220	105700	1695248300	27100	27150	27150	27100	457
619	20240220	105600	1682840800	27150	27200	27200	27150	293
620	20240220	105500	1674878850	27250	27250	27250	27200	19
621	20240220	105400	1674361250	27250	27250	27250	27250	19
622	20240220	105300	1673843500	27250	27250	27250	27200	446
623	20240220	105200	1661709700	27250	27250	27250	27250	39
624	20240220	105100	1660646950	27250	27250	27250	27200	106
625	20240220	105000	1657762400	27250	27300	27300	27200	307
626	20240220	104900	1649397250	27300	27250	27300	27250	18
627	20240220	104800	1648906650	27300	27250	27300	27250	26
628	20240220	104700	1648198050	27250	27250	27250	27250	25
629	20240220	104600	1647516800	27250	27300	27300	27250	319
630	20240220	104500	1638810400	27300	27350	27350	27300	183
631	20240220	104400	1633805550	27350	27400	27400	27350	154
632	20240220	104300	1629592450	27400	27350	27400	27350	207
633	20240220	104200	1623929850	27400	27400	27400	27400	426
634	20240220	104100	1612257450	27400	27400	27400	27400	387
635	20240220	104000	1601653650	27450	27450	27450	27400	49
636	20240220	103900	1600310850	27400	27400	27400	27400	0
637	20240220	103800	1600310850	27400	27400	27400	27350	168
638	20240220	103700	1595709200	27400	27450	27450	27400	195
639	20240220	103600	1590365550	27400	27400	27400	27400	32
640	20240220	103500	1589488750	27400	27450	27450	27400	100
641	20240220	103400	1586745250	27450	27450	27450	27400	1158
642	20240220	103300	1555014550	27450	27450	27450	27450	61
643	20240220	103200	1553340100	27450	27450	27450	27450	10
644	20240220	103100	1553065600	27400	27400	27450	27400	465
645	20240220	103000	1540304450	27400	27500	27500	27400	211
646	20240220	102900	1534511700	27500	27450	27500	27400	744
647	20240220	102800	1514094700	27400	27450	27450	27400	150
648	20240220	102700	1509979700	27450	27450	27450	27450	42
649	20240220	102600	1508826800	27450	27500	27500	27450	129
650	20240220	102500	1505285150	27500	27500	27500	27450	287
651	20240220	102400	1497394250	27450	27400	27500	27400	147
652	20240220	102300	1493355600	27500	27450	27500	27450	451
653	20240220	102200	1480966200	27450	27350	27450	27350	617
654	20240220	102100	1464080100	27350	27300	27350	27250	389
655	20240220	102000	1453460850	27250	27300	27300	27250	220
656	20240220	101900	1447465700	27300	27300	27300	27300	146
657	20240220	101800	1443479900	27300	27300	27300	27300	117
658	20240220	101700	1440285800	27300	27350	27350	27300	203
659	20240220	101600	1434738850	27350	27300	27350	27300	174
660	20240220	101500	1429988400	27250	27300	27300	27250	608
661	20240220	101400	1413406950	27300	27300	27350	27300	87
662	20240220	101300	1411030950	27300	27300	27300	27300	307
663	20240220	101200	1402649850	27300	27300	27300	27300	79
664	20240220	101100	1400493150	27300	27250	27300	27250	68
665	20240220	101000	1398637600	27250	27300	27350	27250	104
666	20240220	100900	1395796200	27300	27350	27350	27300	281
667	20240220	100800	1388123650	27350	27300	27350	27300	84
668	20240220	100700	1385829800	27300	27300	27300	27300	100
669	20240220	100600	1383099800	27300	27300	27350	27300	295
670	20240220	100500	1375044450	27300	27300	27300	27250	708
671	20240220	100400	1355729650	27300	27300	27300	27300	627
672	20240220	100300	1338612550	27250	27250	27250	27150	1094
673	20240220	100200	1308819850	27250	27200	27250	27100	254
674	20240220	100100	1301911200	27250	27250	27250	27200	216
675	20240220	100000	1296029550	27250	27300	27300	27250	97
676	20240220	095900	1293382800	27300	27250	27300	27250	609
677	20240220	095800	1276779050	27250	27150	27250	27150	303
678	20240220	095700	1268526700	27150	27100	27150	27050	154
679	20240220	095600	1264354550	27150	27200	27200	27150	89
680	20240220	095500	1261935300	27150	27150	27150	27150	1
681	20240220	095400	1261908150	27250	27250	27250	27250	39
682	20240220	095300	1260845400	27100	27100	27100	27100	1
683	20240220	095200	1260818300	27050	27050	27050	27050	158
684	20240220	095100	1256544400	27050	27200	27300	27050	2288
685	20240220	095000	1194415350	27200	27150	27200	27100	355
686	20240220	094900	1184778300	27150	27100	27150	27100	162
687	20240220	094800	1180381350	27100	27150	27150	27100	171
688	20240220	094700	1175746200	27150	27150	27200	27150	433
689	20240220	094600	1163989100	27150	27100	27150	27100	299
690	20240220	094500	1155873350	27100	27150	27150	27100	96
691	20240220	094400	1153270750	27150	27150	27150	27050	368
692	20240220	094300	1143283400	27100	27100	27100	27100	129
693	20240220	094200	1139787500	27000	27000	27150	27000	1313
694	20240220	094100	1104183100	27050	26950	27050	26950	985
695	20240220	094000	1077553600	27000	27000	27000	26950	91
696	20240220	093900	1075096650	27000	27000	27050	27000	290
697	20240220	093800	1067266600	27000	27000	27000	27000	225
698	20240220	093700	1061191600	26950	27000	27000	26950	309
699	20240220	093600	1052863700	26950	26950	26950	26950	92
700	20240220	093500	1050384300	26950	26900	26950	26900	187
701	20240220	093400	1045353950	26900	27000	27050	26900	860
702	20240220	093300	1022142550	27000	27050	27050	27000	817
703	20240220	093200	1000073700	27000	27000	27050	27000	1014
704	20240220	093100	972695100	27000	26950	27000	26950	459
705	20240220	093000	960307700	26950	26950	26950	26900	308
706	20240220	092900	952007700	26950	26800	26950	26800	915
707	20240220	092800	927432550	26800	26750	26850	26750	274
708	20240220	092700	920093800	26750	26750	26800	26750	236
709	20240220	092600	913780700	26750	26700	26750	26650	1159
710	20240220	092500	882806350	26700	26750	26750	26650	496
711	20240220	092400	869567000	26750	26700	26800	26700	869
712	20240220	092300	846354700	26700	26800	26850	26650	3461
713	20240220	092200	753927400	26850	26850	26850	26800	611
714	20240220	092100	737539550	26850	26900	26900	26850	285
715	20240220	092000	729882450	26800	26850	26900	26800	993
716	20240220	091900	703256650	26850	26850	26950	26800	544
717	20240220	091800	688649250	26900	26900	26950	26850	382
718	20240220	091700	678371200	26950	26900	26950	26850	174
719	20240220	091600	673692900	26900	26800	26900	26800	264
720	20240220	091500	666607650	26800	26800	26800	26750	775
721	20240220	091400	645850650	26800	26750	26800	26700	952
722	20240220	091300	620422600	26750	26750	26800	26750	1644
723	20240220	091200	576440350	26800	26800	26800	26750	818
724	20240220	091100	554542150	26800	26850	26850	26750	731
725	20240220	091000	534963650	26750	26800	26850	26750	1979
726	20240220	090900	481951750	26800	26800	26900	26750	1221
727	20240220	090800	449214450	26800	26900	26900	26800	2748
728	20240220	090700	375460950	26900	26950	26950	26900	701
729	20240220	090600	356603050	26950	26950	26950	26900	381
730	20240220	090500	346343550	26950	26900	26950	26850	2996
731	20240220	090400	265770450	26900	26900	26900	26800	1929
732	20240220	090300	213946900	26900	27000	27000	26900	1893
733	20240220	090200	162956700	27000	27050	27100	27000	984
734	20240220	090100	136387050	27050	27200	27200	27000	2578
735	20240220	090000	66657500	27200	27450	27450	27200	2438