KissMeData/439090/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212900	1614391350	21150	21150	21150	21150	3169
3	20240228	212800	1614391350	21150	21150	21150	21150	0
4	20240228	212700	1614391350	21150	21150	21150	21150	0
5	20240228	212600	1614391350	21150	21150	21150	21150	0
6	20240228	212500	1614391350	21150	21150	21150	21150	0
7	20240228	212400	1614391350	21150	21150	21150	21150	0
8	20240228	212300	1614391350	21150	21150	21150	21150	0
9	20240228	212200	1614391350	21150	21150	21150	21150	0
10	20240228	212100	1614391350	21150	21150	21150	21150	0
11	20240228	212000	1614391350	21150	21150	21150	21150	0
12	20240228	211900	1614391350	21150	21150	21150	21150	0
13	20240228	211800	1614391350	21150	21150	21150	21150	0
14	20240228	211700	1614391350	21150	21150	21150	21150	0
15	20240228	211600	1614391350	21150	21150	21150	21150	0
16	20240228	211500	1614391350	21150	21150	21150	21150	0
17	20240228	211400	1614391350	21150	21150	21150	21150	0
18	20240228	211300	1614391350	21150	21150	21150	21150	0
19	20240228	211200	1614391350	21150	21150	21150	21150	0
20	20240228	211100	1614391350	21150	21150	21150	21150	0
21	20240228	211000	1614391350	21150	21150	21150	21150	0
22	20240228	210900	1614391350	21150	21150	21150	21150	0
23	20240228	210800	1614391350	21150	21150	21150	21150	0
24	20240228	210700	1614391350	21150	21150	21150	21150	0
25	20240228	210600	1614391350	21150	21150	21150	21150	0
26	20240228	210500	1614391350	21150	21150	21150	21150	0
27	20240228	210400	1614391350	21150	21150	21150	21150	0
28	20240228	210300	1614391350	21150	21150	21150	21150	0
29	20240228	210200	1614391350	21150	21150	21150	21150	0
30	20240228	210100	1614391350	21150	21150	21150	21150	0
31	20240228	210000	1614391350	21150	21150	21150	21150	0
32	20240228	205900	1614391350	21150	21150	21150	21150	3169
33	20240228	205800	1614391350	21150	21150	21150	21150	0
34	20240228	205700	1614391350	21150	21150	21150	21150	0
35	20240228	205600	1614391350	21150	21150	21150	21150	0
36	20240228	205500	1614391350	21150	21150	21150	21150	0
37	20240228	205400	1614391350	21150	21150	21150	21150	0
38	20240228	205300	1614391350	21150	21150	21150	21150	0
39	20240228	205200	1614391350	21150	21150	21150	21150	0
40	20240228	205100	1614391350	21150	21150	21150	21150	0
41	20240228	205000	1614391350	21150	21150	21150	21150	0
42	20240228	204900	1614391350	21150	21150	21150	21150	0
43	20240228	204800	1614391350	21150	21150	21150	21150	0
44	20240228	204700	1614391350	21150	21150	21150	21150	0
45	20240228	204600	1614391350	21150	21150	21150	21150	0
46	20240228	204500	1614391350	21150	21150	21150	21150	0
47	20240228	204400	1614391350	21150	21150	21150	21150	0
48	20240228	204300	1614391350	21150	21150	21150	21150	0
49	20240228	204200	1614391350	21150	21150	21150	21150	0
50	20240228	204100	1614391350	21150	21150	21150	21150	0
51	20240228	204000	1614391350	21150	21150	21150	21150	0
52	20240228	203900	1614391350	21150	21150	21150	21150	0
53	20240228	203800	1614391350	21150	21150	21150	21150	0
54	20240228	203700	1614391350	21150	21150	21150	21150	0
55	20240228	203600	1614391350	21150	21150	21150	21150	0
56	20240228	203500	1614391350	21150	21150	21150	21150	0
57	20240228	203400	1614391350	21150	21150	21150	21150	0
58	20240228	203300	1614391350	21150	21150	21150	21150	0
59	20240228	203200	1614391350	21150	21150	21150	21150	0
60	20240228	203100	1614391350	21150	21150	21150	21150	0
61	20240228	203000	1614391350	21150	21150	21150	21150	0
62	20240228	202900	1614391350	21150	21150	21150	21150	3169
63	20240228	202800	1614391350	21150	21150	21150	21150	0
64	20240228	202700	1614391350	21150	21150	21150	21150	0
65	20240228	202600	1614391350	21150	21150	21150	21150	0
66	20240228	202500	1614391350	21150	21150	21150	21150	0
67	20240228	202400	1614391350	21150	21150	21150	21150	0
68	20240228	202300	1614391350	21150	21150	21150	21150	0
69	20240228	202200	1614391350	21150	21150	21150	21150	0
70	20240228	202100	1614391350	21150	21150	21150	21150	0
71	20240228	202000	1614391350	21150	21150	21150	21150	0
72	20240228	201900	1614391350	21150	21150	21150	21150	0
73	20240228	201800	1614391350	21150	21150	21150	21150	0
74	20240228	201700	1614391350	21150	21150	21150	21150	0
75	20240228	201600	1614391350	21150	21150	21150	21150	0
76	20240228	201500	1614391350	21150	21150	21150	21150	0
77	20240228	201400	1614391350	21150	21150	21150	21150	0
78	20240228	201300	1614391350	21150	21150	21150	21150	0
79	20240228	201200	1614391350	21150	21150	21150	21150	0
80	20240228	201100	1614391350	21150	21150	21150	21150	0
81	20240228	201000	1614391350	21150	21150	21150	21150	0
82	20240228	200900	1614391350	21150	21150	21150	21150	0
83	20240228	200800	1614391350	21150	21150	21150	21150	0
84	20240228	200700	1614391350	21150	21150	21150	21150	0
85	20240228	200600	1614391350	21150	21150	21150	21150	0
86	20240228	200500	1614391350	21150	21150	21150	21150	0
87	20240228	200400	1614391350	21150	21150	21150	21150	0
88	20240228	200300	1614391350	21150	21150	21150	21150	0
89	20240228	200200	1614391350	21150	21150	21150	21150	0
90	20240228	200100	1614391350	21150	21150	21150	21150	0
91	20240228	200000	1614391350	21150	21150	21150	21150	0
92	20240228	195900	1614391350	21150	21150	21150	21150	3169
93	20240228	195800	1614391350	21150	21150	21150	21150	0
94	20240228	195700	1614391350	21150	21150	21150	21150	0
95	20240228	195600	1614391350	21150	21150	21150	21150	0
96	20240228	195500	1614391350	21150	21150	21150	21150	0
97	20240228	195400	1614391350	21150	21150	21150	21150	0
98	20240228	195300	1614391350	21150	21150	21150	21150	0
99	20240228	195200	1614391350	21150	21150	21150	21150	0
100	20240228	195100	1614391350	21150	21150	21150	21150	0
101	20240228	195000	1614391350	21150	21150	21150	21150	0
102	20240228	194900	1614391350	21150	21150	21150	21150	0
103	20240228	194800	1614391350	21150	21150	21150	21150	0
104	20240228	194700	1614391350	21150	21150	21150	21150	0
105	20240228	194600	1614391350	21150	21150	21150	21150	0
106	20240228	194500	1614391350	21150	21150	21150	21150	0
107	20240228	194400	1614391350	21150	21150	21150	21150	0
108	20240228	194300	1614391350	21150	21150	21150	21150	0
109	20240228	194200	1614391350	21150	21150	21150	21150	0
110	20240228	194100	1614391350	21150	21150	21150	21150	0
111	20240228	194000	1614391350	21150	21150	21150	21150	0
112	20240228	193900	1614391350	21150	21150	21150	21150	0
113	20240228	193800	1614391350	21150	21150	21150	21150	0
114	20240228	193700	1614391350	21150	21150	21150	21150	0
115	20240228	193600	1614391350	21150	21150	21150	21150	0
116	20240228	193500	1614391350	21150	21150	21150	21150	0
117	20240228	193400	1614391350	21150	21150	21150	21150	0
118	20240228	193300	1614391350	21150	21150	21150	21150	0
119	20240228	193200	1614391350	21150	21150	21150	21150	0
120	20240228	193100	1614391350	21150	21150	21150	21150	0
121	20240228	193000	1614391350	21150	21150	21150	21150	0
122	20240228	192900	1614391350	21150	21150	21150	21150	3169
123	20240228	192800	1614391350	21150	21150	21150	21150	0
124	20240228	192700	1614391350	21150	21150	21150	21150	0
125	20240228	192600	1614391350	21150	21150	21150	21150	0
126	20240228	192500	1614391350	21150	21150	21150	21150	0
127	20240228	192400	1614391350	21150	21150	21150	21150	0
128	20240228	192300	1614391350	21150	21150	21150	21150	0
129	20240228	192200	1614391350	21150	21150	21150	21150	0
130	20240228	192100	1614391350	21150	21150	21150	21150	0
131	20240228	192000	1614391350	21150	21150	21150	21150	0
132	20240228	191900	1614391350	21150	21150	21150	21150	0
133	20240228	191800	1614391350	21150	21150	21150	21150	0
134	20240228	191700	1614391350	21150	21150	21150	21150	0
135	20240228	191600	1614391350	21150	21150	21150	21150	0
136	20240228	191500	1614391350	21150	21150	21150	21150	0
137	20240228	191400	1614391350	21150	21150	21150	21150	0
138	20240228	191300	1614391350	21150	21150	21150	21150	0
139	20240228	191200	1614391350	21150	21150	21150	21150	0
140	20240228	191100	1614391350	21150	21150	21150	21150	0
141	20240228	191000	1614391350	21150	21150	21150	21150	0
142	20240228	190900	1614391350	21150	21150	21150	21150	0
143	20240228	190800	1614391350	21150	21150	21150	21150	0
144	20240228	190700	1614391350	21150	21150	21150	21150	0
145	20240228	190600	1614391350	21150	21150	21150	21150	0
146	20240228	190500	1614391350	21150	21150	21150	21150	0
147	20240228	190400	1614391350	21150	21150	21150	21150	0
148	20240228	190300	1614391350	21150	21150	21150	21150	0
149	20240228	190200	1614391350	21150	21150	21150	21150	0
150	20240228	190100	1614391350	21150	21150	21150	21150	0
151	20240228	190000	1614391350	21150	21150	21150	21150	0
152	20240228	185900	1614391350	21150	21150	21150	21150	3169
153	20240228	185800	1614391350	21150	21150	21150	21150	0
154	20240228	185700	1614391350	21150	21150	21150	21150	0
155	20240228	185600	1614391350	21150	21150	21150	21150	0
156	20240228	185500	1614391350	21150	21150	21150	21150	0
157	20240228	185400	1614391350	21150	21150	21150	21150	0
158	20240228	185300	1614391350	21150	21150	21150	21150	0
159	20240228	185200	1614391350	21150	21150	21150	21150	0
160	20240228	185100	1614391350	21150	21150	21150	21150	0
161	20240228	185000	1614391350	21150	21150	21150	21150	0
162	20240228	184900	1614391350	21150	21150	21150	21150	0
163	20240228	184800	1614391350	21150	21150	21150	21150	0
164	20240228	184700	1614391350	21150	21150	21150	21150	0
165	20240228	184600	1614391350	21150	21150	21150	21150	0
166	20240228	184500	1614391350	21150	21150	21150	21150	0
167	20240228	184400	1614391350	21150	21150	21150	21150	0
168	20240228	184300	1614391350	21150	21150	21150	21150	0
169	20240228	184200	1614391350	21150	21150	21150	21150	0
170	20240228	184100	1614391350	21150	21150	21150	21150	0
171	20240228	184000	1614391350	21150	21150	21150	21150	0
172	20240228	183900	1614391350	21150	21150	21150	21150	0
173	20240228	183800	1614391350	21150	21150	21150	21150	0
174	20240228	183700	1614391350	21150	21150	21150	21150	0
175	20240228	183600	1614391350	21150	21150	21150	21150	0
176	20240228	183500	1614391350	21150	21150	21150	21150	0
177	20240228	183400	1614391350	21150	21150	21150	21150	0
178	20240228	183300	1614391350	21150	21150	21150	21150	0
179	20240228	183200	1614391350	21150	21150	21150	21150	0
180	20240228	183100	1614391350	21150	21150	21150	21150	0
181	20240228	183000	1614391350	21150	21150	21150	21150	0
182	20240228	182900	1614391350	21150	21150	21150	21150	3169
183	20240228	182800	1614391350	21150	21150	21150	21150	0
184	20240228	182700	1614391350	21150	21150	21150	21150	0
185	20240228	182600	1614391350	21150	21150	21150	21150	0
186	20240228	182500	1614391350	21150	21150	21150	21150	0
187	20240228	182400	1614391350	21150	21150	21150	21150	0
188	20240228	182300	1614391350	21150	21150	21150	21150	0
189	20240228	182200	1614391350	21150	21150	21150	21150	0
190	20240228	182100	1614391350	21150	21150	21150	21150	0
191	20240228	182000	1614391350	21150	21150	21150	21150	0
192	20240228	181900	1614391350	21150	21150	21150	21150	0
193	20240228	181800	1614391350	21150	21150	21150	21150	0
194	20240228	181700	1614391350	21150	21150	21150	21150	0
195	20240228	181600	1614391350	21150	21150	21150	21150	0
196	20240228	181500	1614391350	21150	21150	21150	21150	0
197	20240228	181400	1614391350	21150	21150	21150	21150	0
198	20240228	181300	1614391350	21150	21150	21150	21150	0
199	20240228	181200	1614391350	21150	21150	21150	21150	0
200	20240228	181100	1614391350	21150	21150	21150	21150	0
201	20240228	181000	1614391350	21150	21150	21150	21150	0
202	20240228	180900	1614391350	21150	21150	21150	21150	0
203	20240228	180800	1614391350	21150	21150	21150	21150	0
204	20240228	180700	1614391350	21150	21150	21150	21150	0
205	20240228	180600	1614391350	21150	21150	21150	21150	0
206	20240228	180500	1614391350	21150	21150	21150	21150	0
207	20240228	180400	1614391350	21150	21150	21150	21150	0
208	20240228	180300	1614391350	21150	21150	21150	21150	0
209	20240228	180200	1614391350	21150	21150	21150	21150	0
210	20240228	180100	1614391350	21150	21150	21150	21150	0
211	20240228	180000	1614391350	21150	21150	21150	21150	0
212	20240228	175900	1614391350	21150	21150	21150	21150	3169
213	20240228	175800	1614391350	21150	21150	21150	21150	0
214	20240228	175700	1614391350	21150	21150	21150	21150	0
215	20240228	175600	1614391350	21150	21150	21150	21150	0
216	20240228	175500	1614391350	21150	21150	21150	21150	0
217	20240228	175400	1614391350	21150	21150	21150	21150	0
218	20240228	175300	1614391350	21150	21150	21150	21150	0
219	20240228	175200	1614391350	21150	21150	21150	21150	0
220	20240228	175100	1614391350	21150	21150	21150	21150	0
221	20240228	175000	1614391350	21150	21150	21150	21150	0
222	20240228	174900	1614391350	21150	21150	21150	21150	0
223	20240228	174800	1614391350	21150	21150	21150	21150	0
224	20240228	174700	1614391350	21150	21150	21150	21150	0
225	20240228	174600	1614391350	21150	21150	21150	21150	0
226	20240228	174500	1614391350	21150	21150	21150	21150	0
227	20240228	174400	1614391350	21150	21150	21150	21150	0
228	20240228	174300	1614391350	21150	21150	21150	21150	0
229	20240228	174200	1614391350	21150	21150	21150	21150	0
230	20240228	174100	1614391350	21150	21150	21150	21150	0
231	20240228	174000	1614391350	21150	21150	21150	21150	0
232	20240228	173900	1614391350	21150	21150	21150	21150	0
233	20240228	173800	1614391350	21150	21150	21150	21150	0
234	20240228	173700	1614391350	21150	21150	21150	21150	0
235	20240228	173600	1614391350	21150	21150	21150	21150	0
236	20240228	173500	1614391350	21150	21150	21150	21150	0
237	20240228	173400	1614391350	21150	21150	21150	21150	0
238	20240228	173300	1614391350	21150	21150	21150	21150	0
239	20240228	173200	1614391350	21150	21150	21150	21150	0
240	20240228	173100	1614391350	21150	21150	21150	21150	0
241	20240228	173000	1614391350	21150	21150	21150	21150	0
242	20240228	172900	1614391350	21150	21150	21150	21150	3169
243	20240228	172800	1614391350	21150	21150	21150	21150	0
244	20240228	172700	1614391350	21150	21150	21150	21150	0
245	20240228	172600	1614391350	21150	21150	21150	21150	0
246	20240228	172500	1614391350	21150	21150	21150	21150	0
247	20240228	172400	1614391350	21150	21150	21150	21150	0
248	20240228	172300	1614391350	21150	21150	21150	21150	0
249	20240228	172200	1614391350	21150	21150	21150	21150	0
250	20240228	172100	1614391350	21150	21150	21150	21150	0
251	20240228	172000	1614391350	21150	21150	21150	21150	0
252	20240228	171900	1614391350	21150	21150	21150	21150	0
253	20240228	171800	1614391350	21150	21150	21150	21150	0
254	20240228	171700	1614391350	21150	21150	21150	21150	0
255	20240228	171600	1614391350	21150	21150	21150	21150	0
256	20240228	171500	1614391350	21150	21150	21150	21150	0
257	20240228	171400	1614391350	21150	21150	21150	21150	0
258	20240228	171300	1614391350	21150	21150	21150	21150	0
259	20240228	171200	1614391350	21150	21150	21150	21150	0
260	20240228	171100	1614391350	21150	21150	21150	21150	0
261	20240228	171000	1614391350	21150	21150	21150	21150	0
262	20240228	170900	1614391350	21150	21150	21150	21150	0
263	20240228	170800	1614391350	21150	21150	21150	21150	0
264	20240228	170700	1614391350	21150	21150	21150	21150	0
265	20240228	170600	1614391350	21150	21150	21150	21150	0
266	20240228	170500	1614391350	21150	21150	21150	21150	0
267	20240228	170400	1614391350	21150	21150	21150	21150	0
268	20240228	170300	1614391350	21150	21150	21150	21150	0
269	20240228	170200	1614391350	21150	21150	21150	21150	0
270	20240228	170100	1614391350	21150	21150	21150	21150	0
271	20240228	170000	1614391350	21150	21150	21150	21150	0
272	20240228	165900	1614391350	21150	21150	21150	21150	3169
273	20240228	165800	1614391350	21150	21150	21150	21150	0
274	20240228	165700	1614391350	21150	21150	21150	21150	0
275	20240228	165600	1614391350	21150	21150	21150	21150	0
276	20240228	165500	1614391350	21150	21150	21150	21150	0
277	20240228	165400	1614391350	21150	21150	21150	21150	0
278	20240228	165300	1614391350	21150	21150	21150	21150	0
279	20240228	165200	1614391350	21150	21150	21150	21150	0
280	20240228	165100	1614391350	21150	21150	21150	21150	0
281	20240228	165000	1614391350	21150	21150	21150	21150	0
282	20240228	164900	1614391350	21150	21150	21150	21150	0
283	20240228	164800	1614391350	21150	21150	21150	21150	0
284	20240228	164700	1614391350	21150	21150	21150	21150	0
285	20240228	164600	1614391350	21150	21150	21150	21150	0
286	20240228	164500	1614391350	21150	21150	21150	21150	0
287	20240228	164400	1614391350	21150	21150	21150	21150	0
288	20240228	164300	1614391350	21150	21150	21150	21150	0
289	20240228	164200	1614391350	21150	21150	21150	21150	0
290	20240228	164100	1614391350	21150	21150	21150	21150	0
291	20240228	164000	1614391350	21150	21150	21150	21150	0
292	20240228	163900	1614391350	21150	21150	21150	21150	0
293	20240228	163800	1614391350	21150	21150	21150	21150	0
294	20240228	163700	1614391350	21150	21150	21150	21150	0
295	20240228	163600	1614391350	21150	21150	21150	21150	0
296	20240228	163500	1614391350	21150	21150	21150	21150	0
297	20240228	163400	1614391350	21150	21150	21150	21150	0
298	20240228	163300	1614391350	21150	21150	21150	21150	0
299	20240228	163200	1614391350	21150	21150	21150	21150	0
300	20240228	163100	1614391350	21150	21150	21150	21150	0
301	20240228	163000	1614391350	21150	21150	21150	21150	0
302	20240228	162900	1614391350	21150	21150	21150	21150	3169
303	20240228	162800	1614391350	21150	21150	21150	21150	0
304	20240228	162700	1614391350	21150	21150	21150	21150	0
305	20240228	162600	1614391350	21150	21150	21150	21150	0
306	20240228	162500	1614391350	21150	21150	21150	21150	0
307	20240228	162400	1614391350	21150	21150	21150	21150	0
308	20240228	162300	1614391350	21150	21150	21150	21150	0
309	20240228	162200	1614391350	21150	21150	21150	21150	0
310	20240228	162100	1614391350	21150	21150	21150	21150	0
311	20240228	162000	1614391350	21150	21150	21150	21150	0
312	20240228	161900	1614391350	21150	21150	21150	21150	0
313	20240228	161800	1614391350	21150	21150	21150	21150	0
314	20240228	161700	1614391350	21150	21150	21150	21150	0
315	20240228	161600	1614391350	21150	21150	21150	21150	0
316	20240228	161500	1614391350	21150	21150	21150	21150	0
317	20240228	161400	1614391350	21150	21150	21150	21150	0
318	20240228	161300	1614391350	21150	21150	21150	21150	0
319	20240228	161200	1614391350	21150	21150	21150	21150	0
320	20240228	161100	1614391350	21150	21150	21150	21150	0
321	20240228	161000	1614391350	21150	21150	21150	21150	0
322	20240228	160900	1614391350	21150	21150	21150	21150	0
323	20240228	160800	1614391350	21150	21150	21150	21150	0
324	20240228	160700	1614391350	21150	21150	21150	21150	0
325	20240228	160600	1614391350	21150	21150	21150	21150	0
326	20240228	160500	1614391350	21150	21150	21150	21150	0
327	20240228	160400	1614391350	21150	21150	21150	21150	0
328	20240228	160300	1614391350	21150	21150	21150	21150	0
329	20240228	160200	1614391350	21150	21150	21150	21150	0
330	20240228	160100	1614391350	21150	21150	21150	21150	0
331	20240228	160000	1614391350	21150	21150	21150	21150	0
332	20240228	155900	1614391350	21150	21150	21150	21150	3169
333	20240228	155800	1614391350	21150	21150	21150	21150	0
334	20240228	155700	1614391350	21150	21150	21150	21150	0
335	20240228	155600	1614391350	21150	21150	21150	21150	0
336	20240228	155500	1614391350	21150	21150	21150	21150	0
337	20240228	155400	1614391350	21150	21150	21150	21150	0
338	20240228	155300	1614391350	21150	21150	21150	21150	0
339	20240228	155200	1614391350	21150	21150	21150	21150	0
340	20240228	155100	1614391350	21150	21150	21150	21150	0
341	20240228	155000	1614391350	21150	21150	21150	21150	0
342	20240228	154900	1614391350	21150	21150	21150	21150	0
343	20240228	154800	1614391350	21150	21150	21150	21150	0
344	20240228	154700	1614391350	21150	21150	21150	21150	0
345	20240228	154600	1614391350	21150	21150	21150	21150	0
346	20240228	154500	1614391350	21150	21150	21150	21150	0
347	20240228	154400	1614391350	21150	21150	21150	21150	0
348	20240228	154300	1614391350	21150	21150	21150	21150	0
349	20240228	154200	1614391350	21150	21150	21150	21150	0
350	20240228	154100	1614391350	21150	21150	21150	21150	0
351	20240228	154000	1614391350	21150	21150	21150	21150	0
352	20240228	153900	1614391350	21150	21150	21150	21150	0
353	20240228	153800	1614391350	21150	21150	21150	21150	0
354	20240228	153700	1614391350	21150	21150	21150	21150	0
355	20240228	153600	1614391350	21150	21150	21150	21150	0
356	20240228	153500	1614391350	21150	21150	21150	21150	0
357	20240228	153400	1614391350	21150	21150	21150	21150	0
358	20240228	153300	1614391350	21150	21150	21150	21150	0
359	20240228	153200	1614391350	21150	21150	21150	21150	0
360	20240228	153100	1614391350	21150	21150	21150	21150	0
361	20240228	153000	1614391350	21150	21150	21150	21150	3169
362	20240228	152900	1547367000	21250	21250	21250	21250	0
363	20240228	152800	1547367000	21250	21250	21250	21250	0
364	20240228	152700	1547367000	21250	21250	21250	21250	0
365	20240228	152600	1547367000	21250	21250	21250	21250	0
366	20240228	152500	1547367000	21250	21250	21250	21250	0
367	20240228	152400	1547367000	21250	21250	21250	21250	0
368	20240228	152300	1547367000	21250	21250	21250	21250	0
369	20240228	152200	1547367000	21250	21250	21250	21250	0
370	20240228	152100	1547367000	21250	21250	21250	21250	0
371	20240228	152000	1547367000	21250	21250	21250	21250	0
372	20240228	151900	1547367000	21250	21200	21250	21200	867
373	20240228	151800	1528986550	21200	21250	21250	21200	104
374	20240228	151700	1526781700	21250	21200	21250	21200	348
375	20240228	151600	1519404050	21200	21200	21200	21200	2
376	20240228	151500	1519361650	21150	21200	21200	21100	2318
377	20240228	151400	1470333600	21200	21200	21200	21200	51
378	20240228	151300	1469252400	21150	21200	21250	21150	2451
379	20240228	151200	1417299800	21250	21200	21250	21200	163
380	20240228	151100	1413842450	21200	21250	21250	21200	136
381	20240228	151000	1410956450	21250	21250	21250	21250	59
382	20240228	150900	1409702700	21250	21200	21250	21200	1061
383	20240228	150800	1387209450	21250	21300	21300	21200	496
384	20240228	150700	1376664750	21250	21250	21300	21250	246
385	20240228	150600	1371436000	21250	21300	21300	21250	59
386	20240228	150500	1370182200	21300	21250	21300	21250	109
387	20240228	150400	1367865900	21250	21300	21300	21250	562
388	20240228	150300	1355917250	21300	21300	21300	21300	395
389	20240228	150200	1347503750	21300	21300	21300	21300	530
390	20240228	150100	1336214750	21250	21250	21250	21250	110
391	20240228	150000	1333877250	21300	21250	21300	21250	304
392	20240228	145900	1327417200	21300	21300	21300	21300	0
393	20240228	145800	1327417200	21300	21300	21300	21300	32
394	20240228	145700	1326735600	21250	21350	21350	21250	224
395	20240228	145600	1321971000	21300	21250	21300	21250	349
396	20240228	145500	1314554350	21250	21350	21350	21250	106
397	20240228	145400	1312296650	21250	21250	21250	21250	0
398	20240228	145300	1312296650	21250	21300	21300	21250	1280
399	20240228	145200	1285093600	21350	21300	21350	21300	2
400	20240228	145100	1285050950	21300	21300	21300	21300	104
401	20240228	145000	1282835750	21300	21300	21300	21300	132
402	20240228	144900	1280024150	21250	21250	21250	21250	67
403	20240228	144800	1278600400	21250	21300	21300	21250	364
404	20240228	144700	1270856500	21300	21300	21300	21300	0
405	20240228	144600	1270856500	21300	21350	21350	21300	1032
406	20240228	144500	1248824850	21300	21350	21350	21250	1740
407	20240228	144400	1211762750	21350	21350	21350	21350	16
408	20240228	144300	1211421150	21300	21350	21350	21300	137
409	20240228	144200	1208497500	21350	21350	21350	21350	0
410	20240228	144100	1208497500	21350	21350	21350	21350	0
411	20240228	144000	1208497500	21350	21350	21350	21350	1
412	20240228	143900	1208476150	21350	21350	21350	21350	10
413	20240228	143800	1208262650	21400	21400	21400	21400	3
414	20240228	143700	1208198450	21300	21350	21350	21300	826
415	20240228	143600	1190566150	21400	21350	21400	21350	631
416	20240228	143500	1177093800	21350	21400	21400	21350	53
417	20240228	143400	1175959650	21350	21350	21350	21350	55
418	20240228	143300	1174785400	21350	21350	21350	21350	91
419	20240228	143200	1172842550	21350	21350	21350	21350	105
420	20240228	143100	1170600800	21350	21350	21350	21350	0
421	20240228	143000	1170600800	21350	21350	21350	21350	0
422	20240228	142900	1170600800	21350	21350	21350	21350	51
423	20240228	142800	1169511950	21400	21400	21400	21400	0
424	20240228	142700	1169511950	21400	21350	21400	21350	105
425	20240228	142600	1167270150	21350	21350	21350	21350	1
426	20240228	142500	1167248800	21400	21400	21400	21400	0
427	20240228	142400	1167248800	21400	21400	21400	21400	0
428	20240228	142300	1167248800	21400	21400	21400	21400	1
429	20240228	142200	1167227400	21400	21400	21400	21400	272
430	20240228	142100	1161406600	21400	21400	21400	21400	525
431	20240228	142000	1150171600	21400	21400	21400	21400	5
432	20240228	141900	1150064600	21450	21450	21450	21450	11
433	20240228	141800	1149828650	21400	21400	21400	21400	207
434	20240228	141700	1145398850	21400	21400	21450	21400	185
435	20240228	141600	1141431950	21450	21450	21450	21450	1
436	20240228	141500	1141410500	21450	21450	21450	21450	27
437	20240228	141400	1140831350	21400	21400	21450	21400	107
438	20240228	141300	1138536550	21400	21450	21450	21400	773
439	20240228	141200	1121959350	21450	21400	21450	21400	4
440	20240228	141100	1121873650	21400	21400	21400	21400	35
441	20240228	141000	1121124650	21450	21450	21450	21450	64
442	20240228	140900	1119751850	21400	21400	21400	21400	10
443	20240228	140800	1119537850	21400	21400	21450	21400	105
444	20240228	140700	1117285850	21400	21400	21400	21400	0
445	20240228	140600	1117285850	21400	21400	21400	21400	10
446	20240228	140500	1117071850	21400	21350	21400	21350	113
447	20240228	140400	1114657800	21450	21400	21450	21350	293
448	20240228	140300	1108388000	21500	21500	21500	21400	335
449	20240228	140200	1101193250	21400	21400	21450	21350	2318
450	20240228	140100	1051540400	21350	21350	21400	21300	927
451	20240228	140000	1031738000	21300	21300	21350	21300	10
452	20240228	135900	1031524950	21300	21300	21300	21300	268
453	20240228	135800	1025816550	21300	21300	21300	21300	80
454	20240228	135700	1024112550	21300	21300	21300	21300	247
455	20240228	135600	1018851450	21300	21350	21350	21300	83
456	20240228	135500	1017082550	21350	21350	21350	21350	0
457	20240228	135400	1017082550	21350	21350	21350	21350	8
458	20240228	135300	1016911750	21300	21300	21300	21300	0
459	20240228	135200	1016911750	21300	21300	21300	21300	0
460	20240228	135100	1016911750	21300	21300	21300	21300	0
461	20240228	135000	1016911750	21300	21300	21300	21300	1
462	20240228	134900	1016890450	21300	21300	21300	21300	0
463	20240228	134800	1016890450	21300	21350	21350	21300	103
464	20240228	134700	1014691550	21350	21350	21350	21350	0
465	20240228	134600	1014691550	21350	21350	21350	21300	5
466	20240228	134500	1014584900	21300	21300	21300	21300	43
467	20240228	134400	1013669000	21300	21300	21300	21300	1
468	20240228	134300	1013647700	21350	21350	21350	21350	15
469	20240228	134200	1013327450	21350	21350	21350	21350	0
470	20240228	134100	1013327450	21350	21350	21350	21350	0
471	20240228	134000	1013327450	21350	21300	21350	21300	21
472	20240228	133900	1012880100	21350	21350	21350	21350	0
473	20240228	133800	1012880100	21350	21350	21350	21350	0
474	20240228	133700	1012880100	21350	21350	21350	21350	0
475	20240228	133600	1012880100	21350	21300	21350	21300	2
476	20240228	133500	1012837450	21300	21300	21300	21300	0
477	20240228	133400	1012837450	21300	21250	21300	21250	208
478	20240228	133300	1008413600	21300	21250	21300	21250	80
479	20240228	133200	1006713550	21250	21300	21300	21250	93
480	20240228	133100	1004732800	21300	21300	21300	21300	2
481	20240228	133000	1004690200	21300	21300	21300	21300	3
482	20240228	132900	1004626300	21250	21250	21250	21250	0
483	20240228	132800	1004626300	21250	21300	21300	21250	87
484	20240228	132700	1002773400	21300	21300	21300	21300	1
485	20240228	132600	1002752100	21250	21250	21250	21250	28
486	20240228	132500	1002157100	21250	21250	21300	21250	91
487	20240228	132400	1000220500	21250	21300	21300	21250	26
488	20240228	132300	999667550	21300	21300	21300	21300	1
489	20240228	132200	999646250	21300	21300	21300	21300	366
490	20240228	132100	991850450	21300	21300	21300	21300	0
491	20240228	132000	991850450	21300	21300	21300	21300	0
492	20240228	131900	991850450	21300	21350	21350	21300	48
493	20240228	131800	990825800	21350	21350	21350	21350	35
494	20240228	131700	990078550	21350	21350	21350	21350	1
495	20240228	131600	990057200	21300	21300	21300	21300	0
496	20240228	131500	990057200	21300	21300	21300	21300	58
497	20240228	131400	988821800	21300	21300	21300	21300	0
498	20240228	131300	988821800	21300	21300	21300	21300	0
499	20240228	131200	988821800	21300	21300	21300	21300	0
500	20240228	131100	988821800	21300	21300	21300	21300	10
501	20240228	131000	988608800	21300	21350	21350	21300	24
502	20240228	130900	988097150	21300	21300	21300	21300	123
503	20240228	130800	985477250	21300	21350	21350	21300	38
504	20240228	130700	984666100	21350	21350	21350	21350	6
505	20240228	130600	984538000	21300	21300	21300	21300	43
506	20240228	130500	983622100	21300	21300	21300	21300	6
507	20240228	130400	983494300	21300	21300	21300	21300	1
508	20240228	130300	983473000	21250	21250	21250	21250	0
509	20240228	130200	983473000	21250	21300	21300	21250	38
510	20240228	130100	982663750	21300	21300	21300	21300	0
511	20240228	130000	982663750	21300	21300	21300	21300	54
512	20240228	125900	981513550	21250	21250	21250	21250	4
513	20240228	125800	981428550	21250	21250	21250	21250	350
514	20240228	125700	973991050	21250	21250	21250	21250	243
515	20240228	125600	968827300	21250	21300	21300	21250	173
516	20240228	125500	965142650	21300	21300	21350	21300	311
517	20240228	125400	958518300	21300	21300	21300	21300	16
518	20240228	125300	958177500	21300	21300	21300	21300	0
519	20240228	125200	958177500	21300	21300	21300	21300	244
520	20240228	125100	952980300	21250	21300	21300	21250	105
521	20240228	125000	950744000	21300	21300	21300	21300	2
522	20240228	124900	950701400	21200	21300	21300	21200	1032
523	20240228	124800	928772850	21300	21300	21300	21300	8
524	20240228	124700	928602450	21300	21300	21300	21300	25
525	20240228	124600	928069950	21250	21300	21350	21250	307
526	20240228	124500	921531000	21350	21350	21350	21300	15
527	20240228	124400	921211400	21350	21300	21350	21300	30
528	20240228	124300	920572350	21350	21350	21350	21350	3
529	20240228	124200	920508300	21300	21350	21350	21300	59
530	20240228	124100	919250100	21350	21350	21350	21350	0
531	20240228	124000	919250100	21350	21350	21350	21350	0
532	20240228	123900	919250100	21350	21350	21350	21350	10
533	20240228	123800	919036600	21350	21350	21350	21350	5
534	20240228	123700	918929850	21350	21350	21350	21350	1
535	20240228	123600	918908500	21300	21350	21350	21300	50
536	20240228	123500	917843250	21350	21350	21350	21350	5
537	20240228	123400	917736500	21350	21350	21350	21350	0
538	20240228	123300	917736500	21350	21350	21350	21350	0
539	20240228	123200	917736500	21350	21300	21350	21300	105
540	20240228	123100	915499850	21350	21350	21350	21350	5
541	20240228	123000	915393100	21350	21350	21350	21350	0
542	20240228	122900	915393100	21350	21300	21350	21300	3
543	20240228	122800	915329100	21350	21350	21350	21350	0
544	20240228	122700	915329100	21350	21350	21350	21350	6
545	20240228	122600	915201000	21300	21300	21300	21300	104
546	20240228	122500	912985800	21350	21350	21350	21350	1
547	20240228	122400	912964450	21300	21350	21350	21300	2
548	20240228	122300	912921800	21350	21350	21350	21300	82
549	20240228	122200	911174150	21350	21300	21350	21300	6
550	20240228	122100	911046200	21300	21300	21300	21300	56
551	20240228	122000	909853400	21250	21250	21250	21250	5
552	20240228	121900	909747150	21200	21300	21300	21200	2236
553	20240228	121800	862261850	21300	21300	21300	21300	0
554	20240228	121700	862261850	21300	21300	21300	21300	1
555	20240228	121600	862240550	21300	21300	21300	21300	0
556	20240228	121500	862240550	21300	21300	21300	21300	25
557	20240228	121400	861708050	21300	21300	21300	21300	210
558	20240228	121300	857235050	21300	21300	21300	21300	0
559	20240228	121200	857235050	21300	21300	21300	21300	60
560	20240228	121100	855957050	21300	21300	21300	21300	680
561	20240228	121000	841473050	21300	21300	21300	21300	1
562	20240228	120900	841451750	21300	21350	21350	21300	148
563	20240228	120800	838299250	21400	21400	21400	21400	1
564	20240228	120700	838277850	21350	21400	21400	21350	103
565	20240228	120600	836073800	21400	21400	21400	21350	507
566	20240228	120500	825224800	21400	21400	21400	21400	1
567	20240228	120400	825203400	21350	21350	21350	21350	319
568	20240228	120300	818392750	21400	21400	21400	21400	1
569	20240228	120200	818371350	21350	21400	21400	21350	29
570	20240228	120100	817750900	21400	21400	21400	21400	0
571	20240228	120000	817750900	21400	21400	21400	21400	1
572	20240228	115900	817729500	21400	21400	21400	21400	2
573	20240228	115800	817686700	21400	21400	21400	21400	0
574	20240228	115700	817686700	21400	21400	21400	21400	16
575	20240228	115600	817344300	21400	21400	21400	21400	69
576	20240228	115500	815867700	21350	21400	21400	21350	2
577	20240228	115400	815824950	21350	21350	21350	21350	112
578	20240228	115300	813433750	21350	21350	21350	21350	1
579	20240228	115200	813412400	21350	21350	21350	21350	1
580	20240228	115100	813391050	21400	21400	21400	21400	0
581	20240228	115000	813391050	21400	21400	21400	21400	3
582	20240228	114900	813326850	21350	21350	21350	21350	0
583	20240228	114800	813326850	21350	21350	21350	21350	0
584	20240228	114700	813326850	21350	21350	21350	21350	0
585	20240228	114600	813326850	21350	21350	21350	21350	45
586	20240228	114500	812366100	21350	21350	21350	21350	386
587	20240228	114400	804125000	21350	21350	21350	21350	4
588	20240228	114300	804039600	21350	21400	21400	21350	15
589	20240228	114200	803718850	21400	21400	21400	21400	1
590	20240228	114100	803697450	21400	21400	21400	21400	47
591	20240228	114000	802691650	21350	21350	21350	21350	53
592	20240228	113900	801560100	21400	21400	21400	21400	0
593	20240228	113800	801560100	21400	21400	21400	21400	59
594	20240228	113700	800297500	21400	21400	21400	21350	14
595	20240228	113600	799998150	21400	21400	21400	21350	7
596	20240228	113500	799848450	21400	21400	21400	21400	1
597	20240228	113400	799827050	21400	21400	21400	21350	55
598	20240228	113300	798652650	21350	21350	21400	21350	54
599	20240228	113200	797499700	21350	21350	21350	21350	53
600	20240228	113100	796368150	21350	21300	21350	21250	569
601	20240228	113000	784248600	21300	21250	21300	21250	115
602	20240228	112900	781799750	21300	21300	21300	21300	4
603	20240228	112800	781714550	21300	21250	21300	21250	106
604	20240228	112700	779461950	21300	21250	21300	21250	48
605	20240228	112600	778441700	21300	21300	21300	21250	72
606	20240228	112500	776910700	21300	21300	21300	21250	385
607	20240228	112400	768710800	21250	21300	21300	21250	416
608	20240228	112300	759850750	21250	21300	21300	21250	1837
609	20240228	112200	720725200	21350	21350	21350	21300	540
610	20240228	112100	709202000	21400	21400	21400	21400	0
611	20240228	112000	709202000	21400	21350	21400	21350	516
612	20240228	111900	698185350	21400	21450	21450	21400	101
613	20240228	111800	696018950	21350	21350	21350	21350	0
614	20240228	111700	696018950	21350	21350	21350	21350	8
615	20240228	111600	695848150	21350	21450	21450	21350	1340
616	20240228	111500	667176150	21500	21450	21500	21450	31
617	20240228	111400	666510650	21450	21450	21450	21450	85
618	20240228	111300	664687400	21450	21450	21450	21450	207
619	20240228	111200	660247250	21450	21500	21500	21450	33
620	20240228	111100	659537900	21500	21450	21500	21450	7
621	20240228	111000	659387500	21450	21450	21450	21450	50
622	20240228	110900	658315000	21450	21500	21500	21450	61
623	20240228	110800	657004450	21500	21450	21500	21450	47
624	20240228	110700	655994000	21500	21500	21500	21500	0
625	20240228	110600	655994000	21500	21500	21500	21500	1
626	20240228	110500	655972500	21500	21500	21500	21500	4
627	20240228	110400	655886500	21450	21450	21450	21450	54
628	20240228	110300	654728200	21450	21450	21450	21450	50
629	20240228	110200	653655700	21500	21500	21500	21500	22
630	20240228	110100	653182700	21450	21500	21500	21450	258
631	20240228	110000	647636100	21450	21450	21450	21450	7
632	20240228	105900	647485950	21450	21450	21450	21400	210
633	20240228	105800	642981900	21450	21450	21450	21450	12
634	20240228	105700	642724500	21400	21450	21450	21400	19
635	20240228	105600	642317350	21450	21450	21450	21450	43
636	20240228	105500	641395000	21400	21400	21400	21400	1
637	20240228	105400	641373600	21400	21450	21450	21400	20
638	20240228	105300	640944750	21450	21450	21450	21450	0
639	20240228	105200	640944750	21450	21450	21450	21450	41
640	20240228	105100	640065300	21400	21500	21500	21400	14
641	20240228	105000	639765300	21400	21500	21500	21400	675
642	20240228	104900	625267500	21500	21500	21500	21500	310
643	20240228	104800	618602500	21550	21550	21550	21550	15
644	20240228	104700	618279250	21550	21550	21550	21550	30
645	20240228	104600	617632750	21550	21500	21550	21500	97
646	20240228	104500	615545800	21500	21500	21500	21500	0
647	20240228	104400	615545800	21500	21500	21500	21500	114
648	20240228	104300	613094800	21500	21550	21550	21500	7
649	20240228	104200	612944250	21500	21450	21550	21450	186
650	20240228	104100	608942750	21550	21500	21550	21450	1117
651	20240228	104000	584889500	21500	21500	21500	21450	636
652	20240228	103900	571216450	21450	21500	21500	21450	521
653	20240228	103800	560016000	21450	21450	21450	21450	12
654	20240228	103700	559758600	21500	21500	21500	21450	263
655	20240228	103600	554104650	21450	21450	21500	21450	140
656	20240228	103500	551095000	21500	21450	21500	21450	76
657	20240228	103400	549464750	21450	21500	21500	21400	107
658	20240228	103300	547169750	21400	21400	21500	21400	49
659	20240228	103200	546121050	21400	21400	21450	21400	2142
660	20240228	103100	500178500	21400	21450	21450	21400	12
661	20240228	103000	499921650	21400	21400	21400	21400	9
662	20240228	102900	499729050	21450	21400	21450	21400	21
663	20240228	102800	499279300	21350	21350	21350	21350	0
664	20240228	102700	499279300	21350	21350	21350	21350	113
665	20240228	102600	496866750	21350	21400	21450	21350	506
666	20240228	102500	486039150	21400	21350	21400	21350	5
667	20240228	102400	485932350	21400	21400	21400	21350	629
668	20240228	102300	472477700	21400	21350	21400	21350	1736
669	20240228	102200	435332550	21350	21400	21400	21350	113
670	20240228	102100	432915000	21400	21400	21400	21400	0
671	20240228	102000	432915000	21400	21400	21400	21350	27
672	20240228	101900	432337350	21400	21400	21400	21400	1
673	20240228	101800	432315950	21400	21350	21400	21350	65
674	20240228	101700	430925450	21350	21400	21400	21350	105
675	20240228	101600	428683650	21400	21400	21400	21350	103
676	20240228	101500	426479600	21400	21350	21400	21350	17
677	20240228	101400	426116600	21350	21400	21400	21350	189
678	20240228	101300	422074700	21400	21400	21400	21400	0
679	20240228	101200	422074700	21400	21400	21400	21400	76
680	20240228	101100	420448300	21400	21400	21400	21350	73
681	20240228	101000	418889200	21400	21400	21400	21350	295
682	20240228	100900	412576650	21400	21400	21400	21400	2
683	20240228	100800	412533850	21400	21350	21400	21350	162
684	20240228	100700	409075100	21350	21350	21350	21350	15
685	20240228	100600	408754850	21350	21350	21350	21350	457
686	20240228	100500	398997900	21350	21400	21400	21350	109
687	20240228	100400	396670600	21400	21350	21400	21350	31
688	20240228	100300	396008700	21350	21400	21400	21350	745
689	20240228	100200	380066800	21400	21300	21400	21300	361
690	20240228	100100	372364600	21350	21350	21350	21350	0
691	20240228	100000	372364600	21350	21350	21350	21300	70
692	20240228	095900	370872600	21300	21300	21300	21300	0
693	20240228	095800	370872600	21300	21350	21350	21300	105
694	20240228	095700	368635600	21350	21350	21350	21350	0
695	20240228	095600	368635600	21350	21350	21350	21350	10
696	20240228	095500	368422100	21350	21350	21350	21350	17
697	20240228	095400	368059150	21350	21400	21400	21350	53
698	20240228	095300	366925100	21400	21350	21400	21300	453
699	20240228	095200	357252550	21400	21300	21400	21300	11
700	20240228	095100	357018150	21300	21350	21350	21300	1145
701	20240228	095000	332576600	21350	21350	21350	21350	5
702	20240228	094900	332469850	21300	21300	21300	21300	9
703	20240228	094800	332278150	21300	21350	21350	21300	18
704	20240228	094700	331894000	21350	21350	21350	21350	18
705	20240228	094600	331509700	21350	21250	21350	21250	25
706	20240228	094500	330978350	21250	21250	21250	21250	157
707	20240228	094400	327642100	21350	21300	21350	21250	456
708	20240228	094300	317948400	21300	21350	21350	21300	91
709	20240228	094200	316006700	21350	21300	21350	21300	10
710	20240228	094100	315793500	21300	21350	21350	21300	117
711	20240228	094000	313301200	21350	21300	21350	21300	113
712	20240228	093900	310893900	21300	21350	21350	21300	42
713	20240228	093800	309997700	21350	21300	21350	21300	139
714	20240228	093700	307036250	21300	21300	21300	21300	20
715	20240228	093600	306610250	21300	21300	21350	21300	54
716	20240228	093500	305460000	21350	21300	21350	21300	62
717	20240228	093400	304136450	21300	21300	21350	21250	128
718	20240228	093300	301409800	21300	21300	21300	21300	10
719	20240228	093200	301196800	21250	21250	21300	21250	31
720	20240228	093100	300537250	21300	21250	21300	21250	332
721	20240228	093000	293482200	21250	21300	21300	21250	175
722	20240228	092900	289760150	21300	21300	21300	21300	14
723	20240228	092800	289461950	21350	21300	21350	21250	521
724	20240228	092700	278382900	21350	21300	21350	21300	400
725	20240228	092600	269862650	21300	21350	21350	21300	104
726	20240228	092500	267642450	21350	21350	21400	21350	894
727	20240228	092400	248554950	21350	21400	21400	21350	210
728	20240228	092300	244071300	21400	21350	21400	21350	406
729	20240228	092200	235403100	21350	21400	21400	21350	295
730	20240228	092100	229093250	21400	21350	21400	21350	108
731	20240228	092000	226786100	21350	21350	21400	21350	232
732	20240228	091900	221822250	21350	21400	21400	21350	150
733	20240228	091800	218616950	21350	21400	21400	21350	61
734	20240228	091700	217311700	21400	21400	21400	21350	249
735	20240228	091600	211983650	21350	21350	21350	21300	271
736	20240228	091500	206199300	21250	21250	21350	21250	175
737	20240228	091400	202471550	21250	21300	21300	21250	339
738	20240228	091300	195254100	21300	21300	21300	21300	130
739	20240228	091200	192485100	21300	21250	21350	21250	269
740	20240228	091100	186760700	21250	21250	21300	21250	209
741	20240228	091000	182311950	21250	21300	21300	21250	375
742	20240228	090900	174325600	21300	21200	21300	21200	266
743	20240228	090800	168675650	21250	21200	21250	21200	566
744	20240228	090700	156675850	21150	21100	21150	21100	82
745	20240228	090600	154941800	21150	21150	21200	21100	1568
746	20240228	090500	121786300	21200	21200	21200	21150	1044
747	20240228	090400	99697000	21200	21250	21250	21200	1205
748	20240228	090300	74140400	21250	21250	21250	21250	594
749	20240228	090200	61517900	21250	21300	21300	21250	712
750	20240228	090100	46376950	21300	21300	21300	21250	317
751	20240228	090000	39635500	21300	21150	21300	21150	1822