KissMeData/450080/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211800	146878462900	188100	188100	188100	188100	7853
3	20240221	211700	146878462900	188100	188100	188100	188100	0
4	20240221	211600	146878462900	188100	188100	188100	188100	0
5	20240221	211500	146878462900	188100	188100	188100	188100	0
6	20240221	211400	146878462900	188100	188100	188100	188100	0
7	20240221	211300	146878462900	188100	188100	188100	188100	0
8	20240221	211200	146878462900	188100	188100	188100	188100	0
9	20240221	211100	146878462900	188100	188100	188100	188100	0
10	20240221	211000	146878462900	188100	188100	188100	188100	0
11	20240221	210900	146878462900	188100	188100	188100	188100	0
12	20240221	210800	146878462900	188100	188100	188100	188100	0
13	20240221	210700	146878462900	188100	188100	188100	188100	0
14	20240221	210600	146878462900	188100	188100	188100	188100	0
15	20240221	210500	146878462900	188100	188100	188100	188100	0
16	20240221	210400	146878462900	188100	188100	188100	188100	0
17	20240221	210300	146878462900	188100	188100	188100	188100	0
18	20240221	210200	146878462900	188100	188100	188100	188100	0
19	20240221	210100	146878462900	188100	188100	188100	188100	0
20	20240221	210000	146878462900	188100	188100	188100	188100	0
21	20240221	205900	146878462900	188100	188100	188100	188100	0
22	20240221	205800	146878462900	188100	188100	188100	188100	0
23	20240221	205700	146878462900	188100	188100	188100	188100	0
24	20240221	205600	146878462900	188100	188100	188100	188100	0
25	20240221	205500	146878462900	188100	188100	188100	188100	0
26	20240221	205400	146878462900	188100	188100	188100	188100	0
27	20240221	205300	146878462900	188100	188100	188100	188100	0
28	20240221	205200	146878462900	188100	188100	188100	188100	0
29	20240221	205100	146878462900	188100	188100	188100	188100	0
30	20240221	205000	146878462900	188100	188100	188100	188100	0
31	20240221	204900	146878462900	188100	188100	188100	188100	0
32	20240221	204800	146878462900	188100	188100	188100	188100	7853
33	20240221	204700	146878462900	188100	188100	188100	188100	0
34	20240221	204600	146878462900	188100	188100	188100	188100	0
35	20240221	204500	146878462900	188100	188100	188100	188100	0
36	20240221	204400	146878462900	188100	188100	188100	188100	0
37	20240221	204300	146878462900	188100	188100	188100	188100	0
38	20240221	204200	146878462900	188100	188100	188100	188100	0
39	20240221	204100	146878462900	188100	188100	188100	188100	0
40	20240221	204000	146878462900	188100	188100	188100	188100	0
41	20240221	203900	146878462900	188100	188100	188100	188100	0
42	20240221	203800	146878462900	188100	188100	188100	188100	0
43	20240221	203700	146878462900	188100	188100	188100	188100	0
44	20240221	203600	146878462900	188100	188100	188100	188100	0
45	20240221	203500	146878462900	188100	188100	188100	188100	0
46	20240221	203400	146878462900	188100	188100	188100	188100	0
47	20240221	203300	146878462900	188100	188100	188100	188100	0
48	20240221	203200	146878462900	188100	188100	188100	188100	0
49	20240221	203100	146878462900	188100	188100	188100	188100	0
50	20240221	203000	146878462900	188100	188100	188100	188100	0
51	20240221	202900	146878462900	188100	188100	188100	188100	0
52	20240221	202800	146878462900	188100	188100	188100	188100	0
53	20240221	202700	146878462900	188100	188100	188100	188100	0
54	20240221	202600	146878462900	188100	188100	188100	188100	0
55	20240221	202500	146878462900	188100	188100	188100	188100	0
56	20240221	202400	146878462900	188100	188100	188100	188100	0
57	20240221	202300	146878462900	188100	188100	188100	188100	0
58	20240221	202200	146878462900	188100	188100	188100	188100	0
59	20240221	202100	146878462900	188100	188100	188100	188100	0
60	20240221	202000	146878462900	188100	188100	188100	188100	0
61	20240221	201900	146878462900	188100	188100	188100	188100	0
62	20240221	201800	146878462900	188100	188100	188100	188100	7853
63	20240221	201700	146878462900	188100	188100	188100	188100	0
64	20240221	201600	146878462900	188100	188100	188100	188100	0
65	20240221	201500	146878462900	188100	188100	188100	188100	0
66	20240221	201400	146878462900	188100	188100	188100	188100	0
67	20240221	201300	146878462900	188100	188100	188100	188100	0
68	20240221	201200	146878462900	188100	188100	188100	188100	0
69	20240221	201100	146878462900	188100	188100	188100	188100	0
70	20240221	201000	146878462900	188100	188100	188100	188100	0
71	20240221	200900	146878462900	188100	188100	188100	188100	0
72	20240221	200800	146878462900	188100	188100	188100	188100	0
73	20240221	200700	146878462900	188100	188100	188100	188100	0
74	20240221	200600	146878462900	188100	188100	188100	188100	0
75	20240221	200500	146878462900	188100	188100	188100	188100	0
76	20240221	200400	146878462900	188100	188100	188100	188100	0
77	20240221	200300	146878462900	188100	188100	188100	188100	0
78	20240221	200200	146878462900	188100	188100	188100	188100	0
79	20240221	200100	146878462900	188100	188100	188100	188100	0
80	20240221	200000	146878462900	188100	188100	188100	188100	0
81	20240221	195900	146878462900	188100	188100	188100	188100	0
82	20240221	195800	146878462900	188100	188100	188100	188100	0
83	20240221	195700	146878462900	188100	188100	188100	188100	0
84	20240221	195600	146878462900	188100	188100	188100	188100	0
85	20240221	195500	146878462900	188100	188100	188100	188100	0
86	20240221	195400	146878462900	188100	188100	188100	188100	0
87	20240221	195300	146878462900	188100	188100	188100	188100	0
88	20240221	195200	146878462900	188100	188100	188100	188100	0
89	20240221	195100	146878462900	188100	188100	188100	188100	0
90	20240221	195000	146878462900	188100	188100	188100	188100	0
91	20240221	194900	146878462900	188100	188100	188100	188100	0
92	20240221	194800	146878462900	188100	188100	188100	188100	7853
93	20240221	194700	146878462900	188100	188100	188100	188100	0
94	20240221	194600	146878462900	188100	188100	188100	188100	0
95	20240221	194500	146878462900	188100	188100	188100	188100	0
96	20240221	194400	146878462900	188100	188100	188100	188100	0
97	20240221	194300	146878462900	188100	188100	188100	188100	0
98	20240221	194200	146878462900	188100	188100	188100	188100	0
99	20240221	194100	146878462900	188100	188100	188100	188100	0
100	20240221	194000	146878462900	188100	188100	188100	188100	0
101	20240221	193900	146878462900	188100	188100	188100	188100	0
102	20240221	193800	146878462900	188100	188100	188100	188100	0
103	20240221	193700	146878462900	188100	188100	188100	188100	0
104	20240221	193600	146878462900	188100	188100	188100	188100	0
105	20240221	193500	146878462900	188100	188100	188100	188100	0
106	20240221	193400	146878462900	188100	188100	188100	188100	0
107	20240221	193300	146878462900	188100	188100	188100	188100	0
108	20240221	193200	146878462900	188100	188100	188100	188100	0
109	20240221	193100	146878462900	188100	188100	188100	188100	0
110	20240221	193000	146878462900	188100	188100	188100	188100	0
111	20240221	192900	146878462900	188100	188100	188100	188100	0
112	20240221	192800	146878462900	188100	188100	188100	188100	0
113	20240221	192700	146878462900	188100	188100	188100	188100	0
114	20240221	192600	146878462900	188100	188100	188100	188100	0
115	20240221	192500	146878462900	188100	188100	188100	188100	0
116	20240221	192400	146878462900	188100	188100	188100	188100	0
117	20240221	192300	146878462900	188100	188100	188100	188100	0
118	20240221	192200	146878462900	188100	188100	188100	188100	0
119	20240221	192100	146878462900	188100	188100	188100	188100	0
120	20240221	192000	146878462900	188100	188100	188100	188100	0
121	20240221	191900	146878462900	188100	188100	188100	188100	0
122	20240221	191800	146878462900	188100	188100	188100	188100	7853
123	20240221	191700	146878462900	188100	188100	188100	188100	0
124	20240221	191600	146878462900	188100	188100	188100	188100	0
125	20240221	191500	146878462900	188100	188100	188100	188100	0
126	20240221	191400	146878462900	188100	188100	188100	188100	0
127	20240221	191300	146878462900	188100	188100	188100	188100	0
128	20240221	191200	146878462900	188100	188100	188100	188100	0
129	20240221	191100	146878462900	188100	188100	188100	188100	0
130	20240221	191000	146878462900	188100	188100	188100	188100	0
131	20240221	190900	146878462900	188100	188100	188100	188100	0
132	20240221	190800	146878462900	188100	188100	188100	188100	0
133	20240221	190700	146878462900	188100	188100	188100	188100	0
134	20240221	190600	146878462900	188100	188100	188100	188100	0
135	20240221	190500	146878462900	188100	188100	188100	188100	0
136	20240221	190400	146878462900	188100	188100	188100	188100	0
137	20240221	190300	146878462900	188100	188100	188100	188100	0
138	20240221	190200	146878462900	188100	188100	188100	188100	0
139	20240221	190100	146878462900	188100	188100	188100	188100	0
140	20240221	190000	146878462900	188100	188100	188100	188100	0
141	20240221	185900	146878462900	188100	188100	188100	188100	0
142	20240221	185800	146878462900	188100	188100	188100	188100	0
143	20240221	185700	146878462900	188100	188100	188100	188100	0
144	20240221	185600	146878462900	188100	188100	188100	188100	0
145	20240221	185500	146878462900	188100	188100	188100	188100	0
146	20240221	185400	146878462900	188100	188100	188100	188100	0
147	20240221	185300	146878462900	188100	188100	188100	188100	0
148	20240221	185200	146878462900	188100	188100	188100	188100	0
149	20240221	185100	146878462900	188100	188100	188100	188100	0
150	20240221	185000	146878462900	188100	188100	188100	188100	0
151	20240221	184900	146878462900	188100	188100	188100	188100	0
152	20240221	184800	146878462900	188100	188100	188100	188100	7853
153	20240221	184700	146878462900	188100	188100	188100	188100	0
154	20240221	184600	146878462900	188100	188100	188100	188100	0
155	20240221	184500	146878462900	188100	188100	188100	188100	0
156	20240221	184400	146878462900	188100	188100	188100	188100	0
157	20240221	184300	146878462900	188100	188100	188100	188100	0
158	20240221	184200	146878462900	188100	188100	188100	188100	0
159	20240221	184100	146878462900	188100	188100	188100	188100	0
160	20240221	184000	146878462900	188100	188100	188100	188100	0
161	20240221	183900	146878462900	188100	188100	188100	188100	0
162	20240221	183800	146878462900	188100	188100	188100	188100	0
163	20240221	183700	146878462900	188100	188100	188100	188100	0
164	20240221	183600	146878462900	188100	188100	188100	188100	0
165	20240221	183500	146878462900	188100	188100	188100	188100	0
166	20240221	183400	146878462900	188100	188100	188100	188100	0
167	20240221	183300	146878462900	188100	188100	188100	188100	0
168	20240221	183200	146878462900	188100	188100	188100	188100	0
169	20240221	183100	146878462900	188100	188100	188100	188100	0
170	20240221	183000	146878462900	188100	188100	188100	188100	0
171	20240221	182900	146878462900	188100	188100	188100	188100	0
172	20240221	182800	146878462900	188100	188100	188100	188100	0
173	20240221	182700	146878462900	188100	188100	188100	188100	0
174	20240221	182600	146878462900	188100	188100	188100	188100	0
175	20240221	182500	146878462900	188100	188100	188100	188100	0
176	20240221	182400	146878462900	188100	188100	188100	188100	0
177	20240221	182300	146878462900	188100	188100	188100	188100	0
178	20240221	182200	146878462900	188100	188100	188100	188100	0
179	20240221	182100	146878462900	188100	188100	188100	188100	0
180	20240221	182000	146878462900	188100	188100	188100	188100	0
181	20240221	181900	146878462900	188100	188100	188100	188100	0
182	20240221	181800	146878462900	188100	188100	188100	188100	7853
183	20240221	181700	146878462900	188100	188100	188100	188100	0
184	20240221	181600	146878462900	188100	188100	188100	188100	0
185	20240221	181500	146878462900	188100	188100	188100	188100	0
186	20240221	181400	146878462900	188100	188100	188100	188100	0
187	20240221	181300	146878462900	188100	188100	188100	188100	0
188	20240221	181200	146878462900	188100	188100	188100	188100	0
189	20240221	181100	146878462900	188100	188100	188100	188100	0
190	20240221	181000	146878462900	188100	188100	188100	188100	0
191	20240221	180900	146878462900	188100	188100	188100	188100	0
192	20240221	180800	146878462900	188100	188100	188100	188100	0
193	20240221	180700	146878462900	188100	188100	188100	188100	0
194	20240221	180600	146878462900	188100	188100	188100	188100	0
195	20240221	180500	146878462900	188100	188100	188100	188100	0
196	20240221	180400	146878462900	188100	188100	188100	188100	0
197	20240221	180300	146878462900	188100	188100	188100	188100	0
198	20240221	180200	146878462900	188100	188100	188100	188100	0
199	20240221	180100	146878462900	188100	188100	188100	188100	0
200	20240221	180000	146878462900	188100	188100	188100	188100	0
201	20240221	175900	146878462900	188100	188100	188100	188100	0
202	20240221	175800	146878462900	188100	188100	188100	188100	0
203	20240221	175700	146878462900	188100	188100	188100	188100	0
204	20240221	175600	146878462900	188100	188100	188100	188100	0
205	20240221	175500	146878462900	188100	188100	188100	188100	0
206	20240221	175400	146878462900	188100	188100	188100	188100	0
207	20240221	175300	146878462900	188100	188100	188100	188100	0
208	20240221	175200	146878462900	188100	188100	188100	188100	0
209	20240221	175100	146878462900	188100	188100	188100	188100	0
210	20240221	175000	146878462900	188100	188100	188100	188100	0
211	20240221	174900	146878462900	188100	188100	188100	188100	0
212	20240221	174800	146878462900	188100	188100	188100	188100	7853
213	20240221	174700	146878462900	188100	188100	188100	188100	0
214	20240221	174600	146878462900	188100	188100	188100	188100	0
215	20240221	174500	146878462900	188100	188100	188100	188100	0
216	20240221	174400	146878462900	188100	188100	188100	188100	0
217	20240221	174300	146878462900	188100	188100	188100	188100	0
218	20240221	174200	146878462900	188100	188100	188100	188100	0
219	20240221	174100	146878462900	188100	188100	188100	188100	0
220	20240221	174000	146878462900	188100	188100	188100	188100	0
221	20240221	173900	146878462900	188100	188100	188100	188100	0
222	20240221	173800	146878462900	188100	188100	188100	188100	0
223	20240221	173700	146878462900	188100	188100	188100	188100	0
224	20240221	173600	146878462900	188100	188100	188100	188100	0
225	20240221	173500	146878462900	188100	188100	188100	188100	0
226	20240221	173400	146878462900	188100	188100	188100	188100	0
227	20240221	173300	146878462900	188100	188100	188100	188100	0
228	20240221	173200	146878462900	188100	188100	188100	188100	0
229	20240221	173100	146878462900	188100	188100	188100	188100	0
230	20240221	173000	146878462900	188100	188100	188100	188100	0
231	20240221	172900	146878462900	188100	188100	188100	188100	0
232	20240221	172800	146878462900	188100	188100	188100	188100	0
233	20240221	172700	146878462900	188100	188100	188100	188100	0
234	20240221	172600	146878462900	188100	188100	188100	188100	0
235	20240221	172500	146878462900	188100	188100	188100	188100	0
236	20240221	172400	146878462900	188100	188100	188100	188100	0
237	20240221	172300	146878462900	188100	188100	188100	188100	0
238	20240221	172200	146878462900	188100	188100	188100	188100	0
239	20240221	172100	146878462900	188100	188100	188100	188100	0
240	20240221	172000	146878462900	188100	188100	188100	188100	0
241	20240221	171900	146878462900	188100	188100	188100	188100	0
242	20240221	171800	146878462900	188100	188100	188100	188100	7853
243	20240221	171700	146878462900	188100	188100	188100	188100	0
244	20240221	171600	146878462900	188100	188100	188100	188100	0
245	20240221	171500	146878462900	188100	188100	188100	188100	0
246	20240221	171400	146878462900	188100	188100	188100	188100	0
247	20240221	171300	146878462900	188100	188100	188100	188100	0
248	20240221	171200	146878462900	188100	188100	188100	188100	0
249	20240221	171100	146878462900	188100	188100	188100	188100	0
250	20240221	171000	146878462900	188100	188100	188100	188100	0
251	20240221	170900	146878462900	188100	188100	188100	188100	0
252	20240221	170800	146878462900	188100	188100	188100	188100	0
253	20240221	170700	146878462900	188100	188100	188100	188100	0
254	20240221	170600	146878462900	188100	188100	188100	188100	0
255	20240221	170500	146878462900	188100	188100	188100	188100	0
256	20240221	170400	146878462900	188100	188100	188100	188100	0
257	20240221	170300	146878462900	188100	188100	188100	188100	0
258	20240221	170200	146878462900	188100	188100	188100	188100	0
259	20240221	170100	146878462900	188100	188100	188100	188100	0
260	20240221	170000	146878462900	188100	188100	188100	188100	0
261	20240221	165900	146878462900	188100	188100	188100	188100	0
262	20240221	165800	146878462900	188100	188100	188100	188100	0
263	20240221	165700	146878462900	188100	188100	188100	188100	0
264	20240221	165600	146878462900	188100	188100	188100	188100	0
265	20240221	165500	146878462900	188100	188100	188100	188100	0
266	20240221	165400	146878462900	188100	188100	188100	188100	0
267	20240221	165300	146878462900	188100	188100	188100	188100	0
268	20240221	165200	146878462900	188100	188100	188100	188100	0
269	20240221	165100	146878462900	188100	188100	188100	188100	0
270	20240221	165000	146878462900	188100	188100	188100	188100	0
271	20240221	164900	146878462900	188100	188100	188100	188100	0
272	20240221	164800	146878462900	188100	188100	188100	188100	7853
273	20240221	164700	146878462900	188100	188100	188100	188100	0
274	20240221	164600	146878462900	188100	188100	188100	188100	0
275	20240221	164500	146878462900	188100	188100	188100	188100	0
276	20240221	164400	146878462900	188100	188100	188100	188100	0
277	20240221	164300	146878462900	188100	188100	188100	188100	0
278	20240221	164200	146878462900	188100	188100	188100	188100	0
279	20240221	164100	146878462900	188100	188100	188100	188100	0
280	20240221	164000	146878462900	188100	188100	188100	188100	0
281	20240221	163900	146878462900	188100	188100	188100	188100	0
282	20240221	163800	146878462900	188100	188100	188100	188100	0
283	20240221	163700	146878462900	188100	188100	188100	188100	0
284	20240221	163600	146878462900	188100	188100	188100	188100	0
285	20240221	163500	146878462900	188100	188100	188100	188100	0
286	20240221	163400	146878462900	188100	188100	188100	188100	0
287	20240221	163300	146878462900	188100	188100	188100	188100	0
288	20240221	163200	146878462900	188100	188100	188100	188100	0
289	20240221	163100	146878462900	188100	188100	188100	188100	0
290	20240221	163000	146878462900	188100	188100	188100	188100	0
291	20240221	162900	146878462900	188100	188100	188100	188100	0
292	20240221	162800	146878462900	188100	188100	188100	188100	0
293	20240221	162700	146878462900	188100	188100	188100	188100	0
294	20240221	162600	146878462900	188100	188100	188100	188100	0
295	20240221	162500	146878462900	188100	188100	188100	188100	0
296	20240221	162400	146878462900	188100	188100	188100	188100	0
297	20240221	162300	146878462900	188100	188100	188100	188100	0
298	20240221	162200	146878462900	188100	188100	188100	188100	0
299	20240221	162100	146878462900	188100	188100	188100	188100	0
300	20240221	162000	146878462900	188100	188100	188100	188100	0
301	20240221	161900	146878462900	188100	188100	188100	188100	0
302	20240221	161800	146878462900	188100	188100	188100	188100	7853
303	20240221	161700	146878462900	188100	188100	188100	188100	0
304	20240221	161600	146878462900	188100	188100	188100	188100	0
305	20240221	161500	146878462900	188100	188100	188100	188100	0
306	20240221	161400	146878462900	188100	188100	188100	188100	0
307	20240221	161300	146878462900	188100	188100	188100	188100	0
308	20240221	161200	146878462900	188100	188100	188100	188100	0
309	20240221	161100	146878462900	188100	188100	188100	188100	0
310	20240221	161000	146878462900	188100	188100	188100	188100	0
311	20240221	160900	146878462900	188100	188100	188100	188100	0
312	20240221	160800	146878462900	188100	188100	188100	188100	0
313	20240221	160700	146878462900	188100	188100	188100	188100	0
314	20240221	160600	146878462900	188100	188100	188100	188100	0
315	20240221	160500	146878462900	188100	188100	188100	188100	0
316	20240221	160400	146878462900	188100	188100	188100	188100	0
317	20240221	160300	146878462900	188100	188100	188100	188100	0
318	20240221	160200	146878462900	188100	188100	188100	188100	0
319	20240221	160100	146878462900	188100	188100	188100	188100	0
320	20240221	160000	146878462900	188100	188100	188100	188100	0
321	20240221	155900	146878462900	188100	188100	188100	188100	0
322	20240221	155800	146878462900	188100	188100	188100	188100	0
323	20240221	155700	146878462900	188100	188100	188100	188100	0
324	20240221	155600	146878462900	188100	188100	188100	188100	0
325	20240221	155500	146878462900	188100	188100	188100	188100	0
326	20240221	155400	146878462900	188100	188100	188100	188100	0
327	20240221	155300	146878462900	188100	188100	188100	188100	0
328	20240221	155200	146878462900	188100	188100	188100	188100	0
329	20240221	155100	146878462900	188100	188100	188100	188100	0
330	20240221	155000	146878462900	188100	188100	188100	188100	0
331	20240221	154900	146878462900	188100	188100	188100	188100	0
332	20240221	154800	146878462900	188100	188100	188100	188100	7853
333	20240221	154700	146878462900	188100	188100	188100	188100	0
334	20240221	154600	146878462900	188100	188100	188100	188100	0
335	20240221	154500	146878462900	188100	188100	188100	188100	0
336	20240221	154400	146878462900	188100	188100	188100	188100	0
337	20240221	154300	146878462900	188100	188100	188100	188100	0
338	20240221	154200	146878462900	188100	188100	188100	188100	0
339	20240221	154100	146878462900	188100	188100	188100	188100	0
340	20240221	154000	146878462900	188100	188100	188100	188100	0
341	20240221	153900	146878462900	188100	188100	188100	188100	0
342	20240221	153800	146878462900	188100	188100	188100	188100	0
343	20240221	153700	146878462900	188100	188100	188100	188100	0
344	20240221	153600	146878462900	188100	188100	188100	188100	0
345	20240221	153500	146878462900	188100	188100	188100	188100	0
346	20240221	153400	146878462900	188100	188100	188100	188100	0
347	20240221	153300	146878462900	188100	188100	188100	188100	0
348	20240221	153200	146878462900	188100	188100	188100	188100	0
349	20240221	153100	146878462900	188100	188100	188100	188100	0
350	20240221	153000	146878462900	188100	188100	188100	188100	7853
351	20240221	152900	145401313600	188100	188100	188100	188100	0
352	20240221	152800	145401313600	188100	188100	188100	188100	0
353	20240221	152700	145401313600	188100	188100	188100	188100	0
354	20240221	152600	145401313600	188100	188100	188100	188100	0
355	20240221	152500	145401313600	188100	188100	188100	188100	0
356	20240221	152400	145401313600	188100	188100	188100	188100	0
357	20240221	152300	145401313600	188100	188100	188100	188100	0
358	20240221	152200	145401313600	188100	188100	188100	188100	0
359	20240221	152100	145401313600	188100	188100	188100	188100	0
360	20240221	152000	145401313600	188100	188100	188100	188100	0
361	20240221	151900	145401313600	188100	188300	188400	188000	3994
362	20240221	151800	144649735000	188300	188500	188500	188200	1899
363	20240221	151700	144292130100	188500	188400	188800	188100	1871
364	20240221	151600	143939491700	188400	188400	188600	188000	5312
365	20240221	151500	142939666500	188300	188500	188500	188300	2086
366	20240221	151400	142546740600	188400	188700	188700	188300	1835
367	20240221	151300	142200859900	188500	188800	188800	188500	1098
368	20240221	151200	141993778200	188700	188800	188900	188300	1104
369	20240221	151100	141785501500	188800	188500	189200	188400	2831
370	20240221	151000	141251108300	188400	188800	188800	188400	2230
371	20240221	150900	140830640500	188800	188900	189000	188700	1997
372	20240221	150800	140453424600	188900	188800	189000	188500	1855
373	20240221	150700	140103422700	188800	188900	189000	188700	1651
374	20240221	150600	139791572800	188900	188900	188900	188400	2990
375	20240221	150500	139227561400	188900	189400	189700	188800	2508
376	20240221	150400	138753221400	189400	189100	189500	189000	2115
377	20240221	150300	138353244300	189100	189100	189300	189000	1524
378	20240221	150200	138065063300	189100	189500	189800	189000	4243
379	20240221	150100	137261212200	189500	188900	189500	188900	1544
380	20240221	150000	136969045300	188900	188900	189000	188700	1550
381	20240221	145900	136676290200	189000	188900	189000	188800	1082
382	20240221	145800	136471875100	189000	189000	189100	188800	1060
383	20240221	145700	136271545400	189100	188900	189100	188600	1246
384	20240221	145600	136036158500	189000	188300	189000	188200	4510
385	20240221	145500	135186053400	188300	188700	188700	188200	2806
386	20240221	145400	134657093700	188600	188200	188800	188100	5102
387	20240221	145300	133695745000	188300	188400	189100	187900	3301
388	20240221	145200	133074111600	188400	189900	190000	188300	3807
389	20240221	145100	132353959200	189900	190300	190300	189800	1219
390	20240221	145000	132122335800	190300	190000	190700	190000	3148
391	20240221	144900	131523164500	190100	189300	190200	188800	3046
392	20240221	144800	130945867000	189300	189600	189900	188900	4245
393	20240221	144700	130141869600	189600	189900	190000	189500	3656
394	20240221	144600	129448331200	190000	190300	190300	189800	1576
395	20240221	144500	129148781400	190300	190300	190400	190300	1174
396	20240221	144400	128925334400	190300	190400	190500	190300	1086
397	20240221	144300	128718547600	190400	190100	190800	189800	2682
398	20240221	144200	128207882400	190000	190500	190600	189500	8886
399	20240221	144100	126519442600	190400	190800	190900	190400	2959
400	20240221	144000	125955459300	190900	190500	191200	190500	4650
401	20240221	143900	125068121300	190600	190600	190700	190500	813
402	20240221	143800	124913165500	190500	190600	190800	190500	1750
403	20240221	143700	124579542100	190600	190500	190800	190500	2158
404	20240221	143600	124168245300	190500	190800	190800	190500	833
405	20240221	143500	124009425200	190800	190900	190900	190700	1217
406	20240221	143400	123777279600	190800	191000	191000	190700	1109
407	20240221	143300	123565610900	191000	190800	191000	190700	1284
408	20240221	143200	123320454500	191000	190800	191000	190500	933
409	20240221	143100	123142459000	190900	190600	191200	190500	1952
410	20240221	143000	122770310700	190700	189800	190900	189600	1590
411	20240221	142900	122467709300	189800	191200	191400	189500	6894
412	20240221	142800	121154039800	191100	191400	191500	191100	1804
413	20240221	142700	120809018800	191400	192200	192300	191400	2196
414	20240221	142600	120387732000	192300	192100	192500	191800	2321
415	20240221	142500	119941808100	192000	190800	192500	190700	6514
416	20240221	142400	118693691600	190700	191000	191000	190700	1351
417	20240221	142300	118435774600	191000	190900	191100	190900	1665
418	20240221	142200	118117858100	191000	191100	191200	191000	2313
419	20240221	142100	117675948600	191100	190900	191200	190900	756
420	20240221	142000	117531497600	190900	190700	191200	190500	2974
421	20240221	141900	116964490300	190700	191200	191200	190700	1275
422	20240221	141800	116721049100	191200	191400	191600	191000	3726
423	20240221	141700	116007964300	191400	190800	191500	190700	1826
424	20240221	141600	115658954200	190700	190400	190800	190300	2369
425	20240221	141500	115207843900	190400	190400	190800	190000	3453
426	20240221	141400	114550746400	190400	191400	191400	189700	8664
427	20240221	141300	112898946100	191300	191300	191500	191300	1014
428	20240221	141200	112704854700	191400	191300	191500	191300	1383
429	20240221	141100	112440227700	191300	191300	191500	191300	1382
430	20240221	141000	112175770600	191400	191300	191500	191200	1850
431	20240221	140900	111821835500	191300	191200	191300	191100	1915
432	20240221	140800	111455661000	191200	191700	192000	191200	2145
433	20240221	140700	111044822000	191700	191600	192200	191400	3484
434	20240221	140600	110377215300	191600	192200	192300	191600	4935
435	20240221	140500	109429261800	192300	192400	192600	192100	2528
436	20240221	140400	108943056100	192400	192900	193000	192400	1691
437	20240221	140300	108617147800	192900	193300	193500	192800	5792
438	20240221	140200	107498505800	193300	192500	193400	192200	6896
439	20240221	140100	106169890400	192500	192900	192900	192400	5003
440	20240221	140000	105206507900	192900	194400	194400	192800	5120
441	20240221	135900	104214274200	194400	193500	194500	193400	11168
442	20240221	135800	102048771000	193500	192900	193500	192700	4882
443	20240221	135700	101106759300	193000	192500	193200	192400	5759
444	20240221	135600	99996305700	192500	193300	194000	192500	9976
445	20240221	135500	98067490400	193400	193100	193500	193000	9340
446	20240221	135400	96261789800	193100	192700	193500	192600	6201
447	20240221	135300	95064789300	192700	192900	193700	192600	12430
448	20240221	135200	92662816000	193000	191400	193000	191000	15886
449	20240221	135100	89612208800	191400	191500	191600	191300	4422
450	20240221	135000	88765362300	191500	191100	191600	191000	4360
451	20240221	134900	87931302200	191100	190900	191400	190600	8241
452	20240221	134800	86357038800	190800	190000	190800	190000	7761
453	20240221	134700	84879072600	190100	189900	190100	189800	4625
454	20240221	134600	84000409300	189900	189400	190000	189300	2488
455	20240221	134500	83528621400	189400	189400	189500	189300	2539
456	20240221	134400	83047660400	189400	189300	189400	189000	928
457	20240221	134300	82871989900	189000	188600	189400	188600	4761
458	20240221	134200	81972864800	188600	188500	188700	188500	794
459	20240221	134100	81823123800	188500	188000	188500	188000	561
460	20240221	134000	81717485900	188000	188000	188200	187900	806
461	20240221	133900	81565924200	188000	188000	188100	187900	876
462	20240221	133800	81401221700	188000	188000	188100	188000	442
463	20240221	133700	81318119500	188100	188100	188200	188000	473
464	20240221	133600	81229151700	188100	188200	188300	188100	284
465	20240221	133500	81175714200	188400	188500	188500	188100	832
466	20240221	133400	81019022600	188400	188400	188400	188100	753
467	20240221	133300	80877324900	188300	188600	188700	188100	1471
468	20240221	133200	80600115100	188700	188100	188800	188100	1834
469	20240221	133100	80254452200	187900	187500	188900	187200	3076
470	20240221	133000	79675790000	187400	187200	187400	187200	509
471	20240221	132900	79580439400	187300	187300	187500	187200	796
472	20240221	132800	79431337600	187300	187100	187400	187100	229
473	20240221	132700	79388435900	187100	187100	187300	187100	293
474	20240221	132600	79333591600	187200	187200	187200	187100	137
475	20240221	132500	79307950500	187100	187200	187200	187100	289
476	20240221	132400	79253865400	187200	187000	187200	187000	291
477	20240221	132300	79199427200	187000	186900	187100	186900	369
478	20240221	132200	79130431600	186900	186800	187000	186800	445
479	20240221	132100	79047283400	186800	186500	186800	186500	321
480	20240221	132000	78987364500	186600	186600	186600	186500	236
481	20240221	131900	78943342300	186500	186500	186600	186500	958
482	20240221	131800	78764672200	186500	186600	186800	186500	1090
483	20240221	131700	78561268900	186600	186600	186700	186500	261
484	20240221	131600	78512569100	186600	186700	186800	186600	1489
485	20240221	131500	78234682900	186700	186800	186900	186700	411
486	20240221	131400	78157929700	186800	186800	186900	186700	369
487	20240221	131300	78089000400	186800	186800	186900	186700	927
488	20240221	131200	77915903500	186700	186800	186900	186700	156
489	20240221	131100	77886763700	186900	187100	187200	186800	693
490	20240221	131000	77757173600	187200	186700	187200	186600	857
491	20240221	130900	77596933300	186700	186700	186800	186600	291
492	20240221	130800	77542617900	186700	186700	186800	186600	551
493	20240221	130700	77439751200	186800	186700	186900	186700	119
494	20240221	130600	77417530900	186700	186700	187000	186600	589
495	20240221	130500	77307531800	186700	186600	186900	186600	232
496	20240221	130400	77264215700	186600	186700	186900	186500	543
497	20240221	130300	77162911400	186900	187100	187100	186900	289
498	20240221	130200	77108863900	187100	186600	187200	186600	722
499	20240221	130100	76973839900	186600	187100	187100	186600	540
500	20240221	130000	76872952700	187100	187600	187700	187000	735
501	20240221	125900	76735181600	187600	187500	187700	187400	607
502	20240221	125800	76621325000	187500	187000	187800	186700	1489
503	20240221	125700	76342474500	187000	186400	187000	186300	834
504	20240221	125600	76186869900	186400	186700	186700	186400	514
505	20240221	125500	76091025300	186500	186200	186800	186100	1202
506	20240221	125400	75867006400	186100	186300	186300	186100	780
507	20240221	125300	75721776600	186300	186100	186300	186100	525
508	20240221	125200	75624024500	186200	186200	186300	186100	1544
509	20240221	125100	75336607800	186200	186400	186400	186200	652
510	20240221	125000	75215146300	186400	186500	186600	186400	855
511	20240221	124900	75055752400	186500	186800	186900	186500	816
512	20240221	124800	74903397300	186900	186800	187000	186500	497
513	20240221	124700	74810561600	186800	186500	186800	186300	1072
514	20240221	124600	74610671500	186500	186200	186700	186100	404
515	20240221	124500	74535387700	186200	186200	186300	186000	2364
516	20240221	124400	74095397300	186200	186600	186600	186200	1910
517	20240221	124300	73739558000	186500	186900	187100	186300	5138
518	20240221	124200	72780609500	186900	187200	187200	186900	710
519	20240221	124100	72647811600	187300	187100	187300	187100	686
520	20240221	124000	72519407800	187200	187100	187300	187100	816
521	20240221	123900	72366650900	187200	187300	187400	187200	511
522	20240221	123800	72270965000	187300	187400	187500	187300	363
523	20240221	123700	72202943700	187400	187300	187500	187200	265
524	20240221	123600	72153294900	187300	187300	187400	187200	697
525	20240221	123500	72022786500	187300	187200	187500	187100	1021
526	20240221	123400	71831641700	187300	187000	187300	186900	1230
527	20240221	123300	71601502800	186900	186800	187100	186800	749
528	20240221	123200	71461541000	186800	186800	186900	186800	373
529	20240221	123100	71391864500	186800	186900	186900	186700	325
530	20240221	123000	71331153800	186900	186700	187000	186700	521
531	20240221	122900	71233784500	186800	186800	186800	186700	212
532	20240221	122800	71194199000	186800	186800	186800	186700	551
533	20240221	122700	71091294900	186800	186800	186800	186700	360
534	20240221	122600	71024074100	186700	187000	187000	186700	836
535	20240221	122500	70867883300	186900	186900	187200	186900	1415
536	20240221	122400	70603337100	186900	187000	187100	186800	893
537	20240221	122300	70436401000	187100	187200	187200	187000	1391
538	20240221	122200	70176152300	187100	187600	187600	187100	1288
539	20240221	122100	69934863300	187600	187300	187600	187300	1521
540	20240221	122000	69649764300	187400	187400	187400	187300	347
541	20240221	121900	69584746000	187400	187300	187500	187200	461
542	20240221	121800	69498382200	187300	187200	187400	187100	1423
543	20240221	121700	69231929000	187200	187400	187500	187200	762
544	20240221	121600	69089209100	187500	187600	187700	187400	770
545	20240221	121500	68944791100	187600	188000	188000	187600	1117
546	20240221	121400	68735047200	187900	188000	188100	187900	1457
547	20240221	121300	68461210700	188000	188100	188100	188000	490
548	20240221	121200	68369065300	188100	188100	188100	188000	285
549	20240221	121100	68315467100	188000	188000	188300	188000	442
550	20240221	121000	68232315700	188000	188200	188200	188000	469
551	20240221	120900	68144081500	188200	188000	188300	187900	478
552	20240221	120800	68054170300	188000	188100	188100	187900	529
553	20240221	120700	67954719900	188100	188200	188200	188000	1592
554	20240221	120600	67655318800	188200	188100	188300	188100	399
555	20240221	120500	67580253000	188100	188600	188600	188100	1947
556	20240221	120400	67213634900	188600	188600	188700	188500	532
557	20240221	120300	67113290700	188700	188500	188700	188400	479
558	20240221	120200	67022961800	188600	188700	188800	188500	398
559	20240221	120100	66947881200	188700	188800	188800	188600	321
560	20240221	120000	66887306800	188800	188400	188800	188300	760
561	20240221	115900	66744011800	188400	188400	188500	188300	476
562	20240221	115800	66654332600	188400	188700	188700	188400	744
563	20240221	115700	66514025800	188800	188500	188800	188400	630
564	20240221	115600	66395237600	188500	188600	188800	188500	535
565	20240221	115500	66294347400	188600	188700	188800	188500	415
566	20240221	115400	66216025100	188700	188900	188900	188400	1907
567	20240221	115300	65856374000	188900	189200	189200	188800	1224
568	20240221	115200	65625018400	189300	189700	189700	189100	2447
569	20240221	115100	65161554000	189700	189400	190000	189300	2575
570	20240221	115000	64673231100	189300	189300	190100	189300	2941
571	20240221	114900	64115395400	189300	189600	190300	189100	7599
572	20240221	114800	62672651900	189600	189000	189600	188500	4311
573	20240221	114700	61857738000	189000	187700	189200	187600	6153
574	20240221	114600	60698687100	187600	187700	187700	187600	1268
575	20240221	114500	60460741900	187700	187400	187700	187300	1236
576	20240221	114400	60228937400	187400	186800	187700	186600	3582
577	20240221	114300	59558159100	186700	186600	186900	186400	267
578	20240221	114200	59508317900	186600	186600	186600	186500	697
579	20240221	114100	59378291600	186500	186600	186600	186500	702
580	20240221	114000	59247312100	186600	186700	186800	186600	194
581	20240221	113900	59211081200	186700	186800	186800	186700	144
582	20240221	113800	59184192900	186700	186800	186800	186700	257
583	20240221	113700	59136204600	186800	186500	186800	186400	785
584	20240221	113600	58989658400	186500	186500	186600	186400	1076
585	20240221	113500	58789057700	186400	186500	186700	186400	809
586	20240221	113400	58638209600	186700	186700	186700	186500	421
587	20240221	113300	58559646900	186700	186800	186800	186600	754
588	20240221	113200	58418888900	186800	187000	187000	186700	447
589	20240221	113100	58335370500	187000	187200	187200	186900	294
590	20240221	113000	58280388500	187200	186900	187200	186700	1083
591	20240221	112900	58077878100	186700	186600	186900	186600	1331
592	20240221	112800	57829329600	186600	186700	186700	186500	996
593	20240221	112700	57643538900	186600	186600	186700	186600	156
594	20240221	112600	57614427700	186600	186600	186700	186600	123
595	20240221	112500	57591470600	186700	186600	186800	186500	441
596	20240221	112400	57509142600	186600	186500	186700	186500	231
597	20240221	112300	57466050200	186500	186700	186800	186500	724
598	20240221	112200	57330886500	186700	186800	186900	186700	439
599	20240221	112100	57248896500	186800	186500	187000	186500	1351
600	20240221	112000	56996732000	186500	186800	186900	186500	1066
601	20240221	111900	56797755000	186900	186800	187000	186500	956
602	20240221	111800	56619213000	186800	186800	187300	186700	1548
603	20240221	111700	56329691800	186700	186500	186700	186400	536
604	20240221	111600	56229686400	186500	186400	186500	186400	268
605	20240221	111500	56179718200	186400	186400	186500	186400	611
606	20240221	111400	56065805800	186400	186500	186500	186400	325
607	20240221	111300	56005210500	186500	186700	186700	186500	899
608	20240221	111200	55837455400	186700	186700	186800	186400	601
609	20240221	111100	55725307700	186800	186300	187300	186100	4590
610	20240221	111000	54867553800	186300	186200	186300	186100	854
611	20240221	110900	54708561800	186100	186000	186100	185900	523
612	20240221	110800	54611279700	185900	185900	186000	185800	250
613	20240221	110700	54564804400	185900	185900	185900	185800	769
614	20240221	110600	54421894400	185800	185900	185900	185700	730
615	20240221	110500	54286290200	185900	185800	185900	185700	308
616	20240221	110400	54229059500	185900	185900	185900	185600	371
617	20240221	110300	54160121500	185900	185800	186000	185600	1278
618	20240221	110200	53922785800	185800	185800	186000	185800	463
619	20240221	110100	53836740400	185900	185700	185900	185700	468
620	20240221	110000	53749784300	185700	185500	185800	185500	1156
621	20240221	105900	53535144500	185500	185600	185700	185500	1037
622	20240221	105800	53342738100	185500	186100	186100	185500	918
623	20240221	105700	53172108900	186100	185500	186500	185500	2066
624	20240221	105600	52787904800	185500	185700	185800	185500	306
625	20240221	105500	52731100700	185800	185500	185800	185400	952
626	20240221	105400	52554477600	185500	185700	185800	185400	542
627	20240221	105300	52453941400	185700	185800	185800	185500	312
628	20240221	105200	52396039500	185900	185900	186000	185700	434
629	20240221	105100	52315383000	185800	185500	185800	185400	491
630	20240221	105000	52224255000	185400	185400	185600	185300	886
631	20240221	104900	52059999100	185400	185700	185800	185400	2915
632	20240221	104800	51518980500	185700	185800	185900	185700	977
633	20240221	104700	51337450700	185800	185800	185900	185800	690
634	20240221	104600	51209246700	186000	185900	186000	185800	339
635	20240221	104500	51146250500	185900	185900	186000	185800	413
636	20240221	104400	51069465900	185900	185900	186000	185800	710
637	20240221	104300	50937467400	185900	185900	186000	185800	479
638	20240221	104200	50848421200	185900	185900	186000	185800	431
639	20240221	104100	50768308000	185900	185800	186000	185800	543
640	20240221	104000	50667393500	185800	185900	185900	185800	330
641	20240221	103900	50606059400	185900	186100	186200	185800	343
642	20240221	103800	50542288300	185900	185800	186400	185700	710
643	20240221	103700	50410179400	185800	186000	186000	185700	886
644	20240221	103600	50245504900	186000	186200	186300	186000	1492
645	20240221	103500	49967844200	186200	186400	186400	186200	329
646	20240221	103400	49906556100	186400	186300	186400	186200	261
647	20240221	103300	49857937000	186300	186300	186400	186200	891
648	20240221	103200	49691940100	186300	186300	186300	186100	788
649	20240221	103100	49545205700	186300	186400	186500	186200	606
650	20240221	103000	49432263700	186400	186100	186500	186000	529
651	20240221	102900	49333754000	186100	186000	186200	186000	645
652	20240221	102800	49213716600	186100	185700	186300	185700	1212
653	20240221	102700	48988356500	185800	185700	185800	185600	455
654	20240221	102600	48903897600	185600	186000	186000	185600	1167
655	20240221	102500	48687104200	186000	185800	186000	185700	707
656	20240221	102400	48555732600	185900	185900	186000	185700	844
657	20240221	102300	48398894000	185900	186200	186200	185900	1082
658	20240221	102200	48197539100	186300	186600	186600	186200	1332
659	20240221	102100	47949290300	186600	187000	187300	186600	2415
660	20240221	102000	47497475700	187100	186400	187100	186400	2874
661	20240221	101900	46961137700	186300	186300	186400	186300	1577
662	20240221	101800	46667281100	186300	185900	186300	185900	1562
663	20240221	101700	46376615800	185900	185800	185900	185700	818
664	20240221	101600	46224687300	185800	186000	186100	185500	1307
665	20240221	101500	45981779200	186100	185500	186100	185500	1599
666	20240221	101400	45684725400	185500	185900	186000	185500	1135
667	20240221	101300	45474015500	185800	185800	186000	185600	1869
668	20240221	101200	45126775800	185800	186100	186100	185800	1664
669	20240221	101100	44817306900	186200	186400	186400	186100	1100
670	20240221	101000	44612372300	186400	186300	186600	186300	1367
671	20240221	100900	44357523600	186400	186600	186700	186300	887
672	20240221	100800	44192109000	186600	186300	186600	186300	788
673	20240221	100700	44045210200	186300	186900	186900	186200	1684
674	20240221	100600	43731209400	186900	186600	187000	186600	1720
675	20240221	100500	43409811700	186500	186500	186600	186400	805
676	20240221	100400	43259667700	186600	186900	187000	186500	2000
677	20240221	100300	42886108400	186900	186200	187200	186200	3335
678	20240221	100200	42263188000	186200	186200	186500	186100	1042
679	20240221	100100	42069108300	186100	186000	186200	186000	623
680	20240221	100000	41953189500	186000	186500	186600	186000	1248
681	20240221	095900	41720656900	186400	185400	186600	185300	2627
682	20240221	095800	41232229100	185400	185400	185500	185300	705
683	20240221	095700	41101521000	185400	185300	185600	185200	859
684	20240221	095600	40942308100	185200	186000	186100	185200	2950
685	20240221	095500	40394344000	186000	185700	186000	185600	2530
686	20240221	095400	39924067500	185700	185500	185800	185500	1812
687	20240221	095300	39587641400	185500	185400	185600	185100	1674
688	20240221	095200	39277411500	185300	185300	185900	185300	1867
689	20240221	095100	38930927400	185300	184600	185400	184600	1099
690	20240221	095000	38727491800	184700	184200	184700	184100	1038
691	20240221	094900	38536144100	184200	183900	184200	183800	1984
692	20240221	094800	38171255300	183800	184100	184200	183800	4054
693	20240221	094700	37425628600	184100	184500	184500	184000	1998
694	20240221	094600	37057652500	184500	184500	184500	184400	703
695	20240221	094500	36927978600	184400	184800	184800	184400	1487
696	20240221	094400	36653474400	184800	184900	185100	184700	2633
697	20240221	094300	36166537400	184900	184200	185000	184100	1864
698	20240221	094200	35822718100	184100	184300	184400	184100	1837
699	20240221	094100	35484217700	184300	184200	184300	184100	1697
700	20240221	094000	35171675300	184200	183200	184500	183200	3628
701	20240221	093900	34504067900	183200	183400	183500	183100	7542
702	20240221	093800	33121777600	183400	183600	183600	183300	5214
703	20240221	093700	32165142000	183600	183800	183800	183500	3358
704	20240221	093600	31548471400	183800	183800	184200	183600	5925
705	20240221	093500	30458891700	183700	184400	184500	183600	11743
706	20240221	093400	28297911900	184500	184600	184700	184300	872
707	20240221	093300	28137038700	184600	184400	184700	184200	1972
708	20240221	093200	27773436400	184400	184300	184800	184200	3600
709	20240221	093100	27109372800	184300	184600	184600	184200	2869
710	20240221	093000	26580331800	184500	184900	184900	184400	2685
711	20240221	092900	26084596000	184900	184800	185000	184600	2529
712	20240221	092800	25617426600	184700	184800	184800	184700	1712
713	20240221	092700	25301186100	184700	185000	185000	184600	1745
714	20240221	092600	24978739900	185000	184500	185400	184400	6390
715	20240221	092500	23798201300	184500	184700	184800	184400	3763
716	20240221	092400	23103838700	184800	185400	185400	184600	4911
717	20240221	092300	22195472600	185300	185100	186200	185100	2918
718	20240221	092200	21653655200	185100	185700	185800	185000	5829
719	20240221	092100	20574303700	185800	185700	185800	185200	5538
720	20240221	092000	19547259000	185700	186100	186200	185400	5580
721	20240221	091900	18510690800	186100	186500	186600	186100	3089
722	20240221	091800	17935022200	186600	186900	186900	186200	2554
723	20240221	091700	17458483500	187000	186900	187000	186300	1899
724	20240221	091600	17104115300	186900	186000	187500	186000	4075
725	20240221	091500	16343115300	186000	186500	186800	186000	2106
726	20240221	091400	15950915500	186600	187500	187500	186300	3649
727	20240221	091300	15269106800	187500	187100	187500	186800	1929
728	20240221	091200	14908183200	187200	186800	187400	186700	2176
729	20240221	091100	14501426600	186800	187500	187500	186500	2733
730	20240221	091000	13991006200	187300	187200	188100	187200	3824
731	20240221	090900	13273333300	187200	187600	187700	186100	5181
732	20240221	090800	12304249000	187600	187100	187900	187100	2730
733	20240221	090700	11792236300	187300	187500	187900	187000	3878
734	20240221	090600	11065311500	187400	187000	188000	187000	6624
735	20240221	090500	9824501400	187000	185200	187100	185100	6101
736	20240221	090400	8687377900	185200	185800	185900	184800	4927
737	20240221	090300	7774999200	185800	183700	186000	183500	6522
738	20240221	090200	6570379600	183700	184500	185400	183200	11010
739	20240221	090100	4542674700	184500	184400	185700	184400	8814
740	20240221	090000	2913598600	184400	187100	187100	184000	15641