KissMeData/418470/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212600	4518221150	24050	24050	24050	24050	3374
3	20240228	212500	4518221150	24050	24050	24050	24050	0
4	20240228	212400	4518221150	24050	24050	24050	24050	0
5	20240228	212300	4518221150	24050	24050	24050	24050	0
6	20240228	212200	4518221150	24050	24050	24050	24050	0
7	20240228	212100	4518221150	24050	24050	24050	24050	0
8	20240228	212000	4518221150	24050	24050	24050	24050	0
9	20240228	211900	4518221150	24050	24050	24050	24050	0
10	20240228	211800	4518221150	24050	24050	24050	24050	0
11	20240228	211700	4518221150	24050	24050	24050	24050	0
12	20240228	211600	4518221150	24050	24050	24050	24050	0
13	20240228	211500	4518221150	24050	24050	24050	24050	0
14	20240228	211400	4518221150	24050	24050	24050	24050	0
15	20240228	211300	4518221150	24050	24050	24050	24050	0
16	20240228	211200	4518221150	24050	24050	24050	24050	0
17	20240228	211100	4518221150	24050	24050	24050	24050	0
18	20240228	211000	4518221150	24050	24050	24050	24050	0
19	20240228	210900	4518221150	24050	24050	24050	24050	0
20	20240228	210800	4518221150	24050	24050	24050	24050	0
21	20240228	210700	4518221150	24050	24050	24050	24050	0
22	20240228	210600	4518221150	24050	24050	24050	24050	0
23	20240228	210500	4518221150	24050	24050	24050	24050	0
24	20240228	210400	4518221150	24050	24050	24050	24050	0
25	20240228	210300	4518221150	24050	24050	24050	24050	0
26	20240228	210200	4518221150	24050	24050	24050	24050	0
27	20240228	210100	4518221150	24050	24050	24050	24050	0
28	20240228	210000	4518221150	24050	24050	24050	24050	0
29	20240228	205900	4518221150	24050	24050	24050	24050	0
30	20240228	205800	4518221150	24050	24050	24050	24050	0
31	20240228	205700	4518221150	24050	24050	24050	24050	0
32	20240228	205600	4518221150	24050	24050	24050	24050	3374
33	20240228	205500	4518221150	24050	24050	24050	24050	0
34	20240228	205400	4518221150	24050	24050	24050	24050	0
35	20240228	205300	4518221150	24050	24050	24050	24050	0
36	20240228	205200	4518221150	24050	24050	24050	24050	0
37	20240228	205100	4518221150	24050	24050	24050	24050	0
38	20240228	205000	4518221150	24050	24050	24050	24050	0
39	20240228	204900	4518221150	24050	24050	24050	24050	0
40	20240228	204800	4518221150	24050	24050	24050	24050	0
41	20240228	204700	4518221150	24050	24050	24050	24050	0
42	20240228	204600	4518221150	24050	24050	24050	24050	0
43	20240228	204500	4518221150	24050	24050	24050	24050	0
44	20240228	204400	4518221150	24050	24050	24050	24050	0
45	20240228	204300	4518221150	24050	24050	24050	24050	0
46	20240228	204200	4518221150	24050	24050	24050	24050	0
47	20240228	204100	4518221150	24050	24050	24050	24050	0
48	20240228	204000	4518221150	24050	24050	24050	24050	0
49	20240228	203900	4518221150	24050	24050	24050	24050	0
50	20240228	203800	4518221150	24050	24050	24050	24050	0
51	20240228	203700	4518221150	24050	24050	24050	24050	0
52	20240228	203600	4518221150	24050	24050	24050	24050	0
53	20240228	203500	4518221150	24050	24050	24050	24050	0
54	20240228	203400	4518221150	24050	24050	24050	24050	0
55	20240228	203300	4518221150	24050	24050	24050	24050	0
56	20240228	203200	4518221150	24050	24050	24050	24050	0
57	20240228	203100	4518221150	24050	24050	24050	24050	0
58	20240228	203000	4518221150	24050	24050	24050	24050	0
59	20240228	202900	4518221150	24050	24050	24050	24050	0
60	20240228	202800	4518221150	24050	24050	24050	24050	0
61	20240228	202700	4518221150	24050	24050	24050	24050	0
62	20240228	202600	4518221150	24050	24050	24050	24050	3374
63	20240228	202500	4518221150	24050	24050	24050	24050	0
64	20240228	202400	4518221150	24050	24050	24050	24050	0
65	20240228	202300	4518221150	24050	24050	24050	24050	0
66	20240228	202200	4518221150	24050	24050	24050	24050	0
67	20240228	202100	4518221150	24050	24050	24050	24050	0
68	20240228	202000	4518221150	24050	24050	24050	24050	0
69	20240228	201900	4518221150	24050	24050	24050	24050	0
70	20240228	201800	4518221150	24050	24050	24050	24050	0
71	20240228	201700	4518221150	24050	24050	24050	24050	0
72	20240228	201600	4518221150	24050	24050	24050	24050	0
73	20240228	201500	4518221150	24050	24050	24050	24050	0
74	20240228	201400	4518221150	24050	24050	24050	24050	0
75	20240228	201300	4518221150	24050	24050	24050	24050	0
76	20240228	201200	4518221150	24050	24050	24050	24050	0
77	20240228	201100	4518221150	24050	24050	24050	24050	0
78	20240228	201000	4518221150	24050	24050	24050	24050	0
79	20240228	200900	4518221150	24050	24050	24050	24050	0
80	20240228	200800	4518221150	24050	24050	24050	24050	0
81	20240228	200700	4518221150	24050	24050	24050	24050	0
82	20240228	200600	4518221150	24050	24050	24050	24050	0
83	20240228	200500	4518221150	24050	24050	24050	24050	0
84	20240228	200400	4518221150	24050	24050	24050	24050	0
85	20240228	200300	4518221150	24050	24050	24050	24050	0
86	20240228	200200	4518221150	24050	24050	24050	24050	0
87	20240228	200100	4518221150	24050	24050	24050	24050	0
88	20240228	200000	4518221150	24050	24050	24050	24050	0
89	20240228	195900	4518221150	24050	24050	24050	24050	0
90	20240228	195800	4518221150	24050	24050	24050	24050	0
91	20240228	195700	4518221150	24050	24050	24050	24050	0
92	20240228	195600	4518221150	24050	24050	24050	24050	3374
93	20240228	195500	4518221150	24050	24050	24050	24050	0
94	20240228	195400	4518221150	24050	24050	24050	24050	0
95	20240228	195300	4518221150	24050	24050	24050	24050	0
96	20240228	195200	4518221150	24050	24050	24050	24050	0
97	20240228	195100	4518221150	24050	24050	24050	24050	0
98	20240228	195000	4518221150	24050	24050	24050	24050	0
99	20240228	194900	4518221150	24050	24050	24050	24050	0
100	20240228	194800	4518221150	24050	24050	24050	24050	0
101	20240228	194700	4518221150	24050	24050	24050	24050	0
102	20240228	194600	4518221150	24050	24050	24050	24050	0
103	20240228	194500	4518221150	24050	24050	24050	24050	0
104	20240228	194400	4518221150	24050	24050	24050	24050	0
105	20240228	194300	4518221150	24050	24050	24050	24050	0
106	20240228	194200	4518221150	24050	24050	24050	24050	0
107	20240228	194100	4518221150	24050	24050	24050	24050	0
108	20240228	194000	4518221150	24050	24050	24050	24050	0
109	20240228	193900	4518221150	24050	24050	24050	24050	0
110	20240228	193800	4518221150	24050	24050	24050	24050	0
111	20240228	193700	4518221150	24050	24050	24050	24050	0
112	20240228	193600	4518221150	24050	24050	24050	24050	0
113	20240228	193500	4518221150	24050	24050	24050	24050	0
114	20240228	193400	4518221150	24050	24050	24050	24050	0
115	20240228	193300	4518221150	24050	24050	24050	24050	0
116	20240228	193200	4518221150	24050	24050	24050	24050	0
117	20240228	193100	4518221150	24050	24050	24050	24050	0
118	20240228	193000	4518221150	24050	24050	24050	24050	0
119	20240228	192900	4518221150	24050	24050	24050	24050	0
120	20240228	192800	4518221150	24050	24050	24050	24050	0
121	20240228	192700	4518221150	24050	24050	24050	24050	0
122	20240228	192600	4518221150	24050	24050	24050	24050	3374
123	20240228	192500	4518221150	24050	24050	24050	24050	0
124	20240228	192400	4518221150	24050	24050	24050	24050	0
125	20240228	192300	4518221150	24050	24050	24050	24050	0
126	20240228	192200	4518221150	24050	24050	24050	24050	0
127	20240228	192100	4518221150	24050	24050	24050	24050	0
128	20240228	192000	4518221150	24050	24050	24050	24050	0
129	20240228	191900	4518221150	24050	24050	24050	24050	0
130	20240228	191800	4518221150	24050	24050	24050	24050	0
131	20240228	191700	4518221150	24050	24050	24050	24050	0
132	20240228	191600	4518221150	24050	24050	24050	24050	0
133	20240228	191500	4518221150	24050	24050	24050	24050	0
134	20240228	191400	4518221150	24050	24050	24050	24050	0
135	20240228	191300	4518221150	24050	24050	24050	24050	0
136	20240228	191200	4518221150	24050	24050	24050	24050	0
137	20240228	191100	4518221150	24050	24050	24050	24050	0
138	20240228	191000	4518221150	24050	24050	24050	24050	0
139	20240228	190900	4518221150	24050	24050	24050	24050	0
140	20240228	190800	4518221150	24050	24050	24050	24050	0
141	20240228	190700	4518221150	24050	24050	24050	24050	0
142	20240228	190600	4518221150	24050	24050	24050	24050	0
143	20240228	190500	4518221150	24050	24050	24050	24050	0
144	20240228	190400	4518221150	24050	24050	24050	24050	0
145	20240228	190300	4518221150	24050	24050	24050	24050	0
146	20240228	190200	4518221150	24050	24050	24050	24050	0
147	20240228	190100	4518221150	24050	24050	24050	24050	0
148	20240228	190000	4518221150	24050	24050	24050	24050	0
149	20240228	185900	4518221150	24050	24050	24050	24050	0
150	20240228	185800	4518221150	24050	24050	24050	24050	0
151	20240228	185700	4518221150	24050	24050	24050	24050	0
152	20240228	185600	4518221150	24050	24050	24050	24050	3374
153	20240228	185500	4518221150	24050	24050	24050	24050	0
154	20240228	185400	4518221150	24050	24050	24050	24050	0
155	20240228	185300	4518221150	24050	24050	24050	24050	0
156	20240228	185200	4518221150	24050	24050	24050	24050	0
157	20240228	185100	4518221150	24050	24050	24050	24050	0
158	20240228	185000	4518221150	24050	24050	24050	24050	0
159	20240228	184900	4518221150	24050	24050	24050	24050	0
160	20240228	184800	4518221150	24050	24050	24050	24050	0
161	20240228	184700	4518221150	24050	24050	24050	24050	0
162	20240228	184600	4518221150	24050	24050	24050	24050	0
163	20240228	184500	4518221150	24050	24050	24050	24050	0
164	20240228	184400	4518221150	24050	24050	24050	24050	0
165	20240228	184300	4518221150	24050	24050	24050	24050	0
166	20240228	184200	4518221150	24050	24050	24050	24050	0
167	20240228	184100	4518221150	24050	24050	24050	24050	0
168	20240228	184000	4518221150	24050	24050	24050	24050	0
169	20240228	183900	4518221150	24050	24050	24050	24050	0
170	20240228	183800	4518221150	24050	24050	24050	24050	0
171	20240228	183700	4518221150	24050	24050	24050	24050	0
172	20240228	183600	4518221150	24050	24050	24050	24050	0
173	20240228	183500	4518221150	24050	24050	24050	24050	0
174	20240228	183400	4518221150	24050	24050	24050	24050	0
175	20240228	183300	4518221150	24050	24050	24050	24050	0
176	20240228	183200	4518221150	24050	24050	24050	24050	0
177	20240228	183100	4518221150	24050	24050	24050	24050	0
178	20240228	183000	4518221150	24050	24050	24050	24050	0
179	20240228	182900	4518221150	24050	24050	24050	24050	0
180	20240228	182800	4518221150	24050	24050	24050	24050	0
181	20240228	182700	4518221150	24050	24050	24050	24050	0
182	20240228	182600	4518221150	24050	24050	24050	24050	3374
183	20240228	182500	4518221150	24050	24050	24050	24050	0
184	20240228	182400	4518221150	24050	24050	24050	24050	0
185	20240228	182300	4518221150	24050	24050	24050	24050	0
186	20240228	182200	4518221150	24050	24050	24050	24050	0
187	20240228	182100	4518221150	24050	24050	24050	24050	0
188	20240228	182000	4518221150	24050	24050	24050	24050	0
189	20240228	181900	4518221150	24050	24050	24050	24050	0
190	20240228	181800	4518221150	24050	24050	24050	24050	0
191	20240228	181700	4518221150	24050	24050	24050	24050	0
192	20240228	181600	4518221150	24050	24050	24050	24050	0
193	20240228	181500	4518221150	24050	24050	24050	24050	0
194	20240228	181400	4518221150	24050	24050	24050	24050	0
195	20240228	181300	4518221150	24050	24050	24050	24050	0
196	20240228	181200	4518221150	24050	24050	24050	24050	0
197	20240228	181100	4518221150	24050	24050	24050	24050	0
198	20240228	181000	4518221150	24050	24050	24050	24050	0
199	20240228	180900	4518221150	24050	24050	24050	24050	0
200	20240228	180800	4518221150	24050	24050	24050	24050	0
201	20240228	180700	4518221150	24050	24050	24050	24050	0
202	20240228	180600	4518221150	24050	24050	24050	24050	0
203	20240228	180500	4518221150	24050	24050	24050	24050	0
204	20240228	180400	4518221150	24050	24050	24050	24050	0
205	20240228	180300	4518221150	24050	24050	24050	24050	0
206	20240228	180200	4518221150	24050	24050	24050	24050	0
207	20240228	180100	4518221150	24050	24050	24050	24050	0
208	20240228	180000	4518221150	24050	24050	24050	24050	0
209	20240228	175900	4518221150	24050	24050	24050	24050	0
210	20240228	175800	4518221150	24050	24050	24050	24050	0
211	20240228	175700	4518221150	24050	24050	24050	24050	0
212	20240228	175600	4518221150	24050	24050	24050	24050	3374
213	20240228	175500	4518221150	24050	24050	24050	24050	0
214	20240228	175400	4518221150	24050	24050	24050	24050	0
215	20240228	175300	4518221150	24050	24050	24050	24050	0
216	20240228	175200	4518221150	24050	24050	24050	24050	0
217	20240228	175100	4518221150	24050	24050	24050	24050	0
218	20240228	175000	4518221150	24050	24050	24050	24050	0
219	20240228	174900	4518221150	24050	24050	24050	24050	0
220	20240228	174800	4518221150	24050	24050	24050	24050	0
221	20240228	174700	4518221150	24050	24050	24050	24050	0
222	20240228	174600	4518221150	24050	24050	24050	24050	0
223	20240228	174500	4518221150	24050	24050	24050	24050	0
224	20240228	174400	4518221150	24050	24050	24050	24050	0
225	20240228	174300	4518221150	24050	24050	24050	24050	0
226	20240228	174200	4518221150	24050	24050	24050	24050	0
227	20240228	174100	4518221150	24050	24050	24050	24050	0
228	20240228	174000	4518221150	24050	24050	24050	24050	0
229	20240228	173900	4518221150	24050	24050	24050	24050	0
230	20240228	173800	4518221150	24050	24050	24050	24050	0
231	20240228	173700	4518221150	24050	24050	24050	24050	0
232	20240228	173600	4518221150	24050	24050	24050	24050	0
233	20240228	173500	4518221150	24050	24050	24050	24050	0
234	20240228	173400	4518221150	24050	24050	24050	24050	0
235	20240228	173300	4518221150	24050	24050	24050	24050	0
236	20240228	173200	4518221150	24050	24050	24050	24050	0
237	20240228	173100	4518221150	24050	24050	24050	24050	0
238	20240228	173000	4518221150	24050	24050	24050	24050	0
239	20240228	172900	4518221150	24050	24050	24050	24050	0
240	20240228	172800	4518221150	24050	24050	24050	24050	0
241	20240228	172700	4518221150	24050	24050	24050	24050	0
242	20240228	172600	4518221150	24050	24050	24050	24050	3374
243	20240228	172500	4518221150	24050	24050	24050	24050	0
244	20240228	172400	4518221150	24050	24050	24050	24050	0
245	20240228	172300	4518221150	24050	24050	24050	24050	0
246	20240228	172200	4518221150	24050	24050	24050	24050	0
247	20240228	172100	4518221150	24050	24050	24050	24050	0
248	20240228	172000	4518221150	24050	24050	24050	24050	0
249	20240228	171900	4518221150	24050	24050	24050	24050	0
250	20240228	171800	4518221150	24050	24050	24050	24050	0
251	20240228	171700	4518221150	24050	24050	24050	24050	0
252	20240228	171600	4518221150	24050	24050	24050	24050	0
253	20240228	171500	4518221150	24050	24050	24050	24050	0
254	20240228	171400	4518221150	24050	24050	24050	24050	0
255	20240228	171300	4518221150	24050	24050	24050	24050	0
256	20240228	171200	4518221150	24050	24050	24050	24050	0
257	20240228	171100	4518221150	24050	24050	24050	24050	0
258	20240228	171000	4518221150	24050	24050	24050	24050	0
259	20240228	170900	4518221150	24050	24050	24050	24050	0
260	20240228	170800	4518221150	24050	24050	24050	24050	0
261	20240228	170700	4518221150	24050	24050	24050	24050	0
262	20240228	170600	4518221150	24050	24050	24050	24050	0
263	20240228	170500	4518221150	24050	24050	24050	24050	0
264	20240228	170400	4518221150	24050	24050	24050	24050	0
265	20240228	170300	4518221150	24050	24050	24050	24050	0
266	20240228	170200	4518221150	24050	24050	24050	24050	0
267	20240228	170100	4518221150	24050	24050	24050	24050	0
268	20240228	170000	4518221150	24050	24050	24050	24050	0
269	20240228	165900	4518221150	24050	24050	24050	24050	0
270	20240228	165800	4518221150	24050	24050	24050	24050	0
271	20240228	165700	4518221150	24050	24050	24050	24050	0
272	20240228	165600	4518221150	24050	24050	24050	24050	3374
273	20240228	165500	4518221150	24050	24050	24050	24050	0
274	20240228	165400	4518221150	24050	24050	24050	24050	0
275	20240228	165300	4518221150	24050	24050	24050	24050	0
276	20240228	165200	4518221150	24050	24050	24050	24050	0
277	20240228	165100	4518221150	24050	24050	24050	24050	0
278	20240228	165000	4518221150	24050	24050	24050	24050	0
279	20240228	164900	4518221150	24050	24050	24050	24050	0
280	20240228	164800	4518221150	24050	24050	24050	24050	0
281	20240228	164700	4518221150	24050	24050	24050	24050	0
282	20240228	164600	4518221150	24050	24050	24050	24050	0
283	20240228	164500	4518221150	24050	24050	24050	24050	0
284	20240228	164400	4518221150	24050	24050	24050	24050	0
285	20240228	164300	4518221150	24050	24050	24050	24050	0
286	20240228	164200	4518221150	24050	24050	24050	24050	0
287	20240228	164100	4518221150	24050	24050	24050	24050	0
288	20240228	164000	4518221150	24050	24050	24050	24050	0
289	20240228	163900	4518221150	24050	24050	24050	24050	0
290	20240228	163800	4518221150	24050	24050	24050	24050	0
291	20240228	163700	4518221150	24050	24050	24050	24050	0
292	20240228	163600	4518221150	24050	24050	24050	24050	0
293	20240228	163500	4518221150	24050	24050	24050	24050	0
294	20240228	163400	4518221150	24050	24050	24050	24050	0
295	20240228	163300	4518221150	24050	24050	24050	24050	0
296	20240228	163200	4518221150	24050	24050	24050	24050	0
297	20240228	163100	4518221150	24050	24050	24050	24050	0
298	20240228	163000	4518221150	24050	24050	24050	24050	0
299	20240228	162900	4518221150	24050	24050	24050	24050	0
300	20240228	162800	4518221150	24050	24050	24050	24050	0
301	20240228	162700	4518221150	24050	24050	24050	24050	0
302	20240228	162600	4518221150	24050	24050	24050	24050	3374
303	20240228	162500	4518221150	24050	24050	24050	24050	0
304	20240228	162400	4518221150	24050	24050	24050	24050	0
305	20240228	162300	4518221150	24050	24050	24050	24050	0
306	20240228	162200	4518221150	24050	24050	24050	24050	0
307	20240228	162100	4518221150	24050	24050	24050	24050	0
308	20240228	162000	4518221150	24050	24050	24050	24050	0
309	20240228	161900	4518221150	24050	24050	24050	24050	0
310	20240228	161800	4518221150	24050	24050	24050	24050	0
311	20240228	161700	4518221150	24050	24050	24050	24050	0
312	20240228	161600	4518221150	24050	24050	24050	24050	0
313	20240228	161500	4518221150	24050	24050	24050	24050	0
314	20240228	161400	4518221150	24050	24050	24050	24050	0
315	20240228	161300	4518221150	24050	24050	24050	24050	0
316	20240228	161200	4518221150	24050	24050	24050	24050	0
317	20240228	161100	4518221150	24050	24050	24050	24050	0
318	20240228	161000	4518221150	24050	24050	24050	24050	0
319	20240228	160900	4518221150	24050	24050	24050	24050	0
320	20240228	160800	4518221150	24050	24050	24050	24050	0
321	20240228	160700	4518221150	24050	24050	24050	24050	0
322	20240228	160600	4518221150	24050	24050	24050	24050	0
323	20240228	160500	4518221150	24050	24050	24050	24050	0
324	20240228	160400	4518221150	24050	24050	24050	24050	0
325	20240228	160300	4518221150	24050	24050	24050	24050	0
326	20240228	160200	4518221150	24050	24050	24050	24050	0
327	20240228	160100	4518221150	24050	24050	24050	24050	0
328	20240228	160000	4518221150	24050	24050	24050	24050	0
329	20240228	155900	4518221150	24050	24050	24050	24050	0
330	20240228	155800	4518221150	24050	24050	24050	24050	0
331	20240228	155700	4518221150	24050	24050	24050	24050	0
332	20240228	155600	4518221150	24050	24050	24050	24050	3374
333	20240228	155500	4518221150	24050	24050	24050	24050	0
334	20240228	155400	4518221150	24050	24050	24050	24050	0
335	20240228	155300	4518221150	24050	24050	24050	24050	0
336	20240228	155200	4518221150	24050	24050	24050	24050	0
337	20240228	155100	4518221150	24050	24050	24050	24050	0
338	20240228	155000	4518221150	24050	24050	24050	24050	0
339	20240228	154900	4518221150	24050	24050	24050	24050	0
340	20240228	154800	4518221150	24050	24050	24050	24050	0
341	20240228	154700	4518221150	24050	24050	24050	24050	0
342	20240228	154600	4518221150	24050	24050	24050	24050	0
343	20240228	154500	4518221150	24050	24050	24050	24050	0
344	20240228	154400	4518221150	24050	24050	24050	24050	0
345	20240228	154300	4518221150	24050	24050	24050	24050	0
346	20240228	154200	4518221150	24050	24050	24050	24050	0
347	20240228	154100	4518221150	24050	24050	24050	24050	0
348	20240228	154000	4518221150	24050	24050	24050	24050	0
349	20240228	153900	4518221150	24050	24050	24050	24050	0
350	20240228	153800	4518221150	24050	24050	24050	24050	0
351	20240228	153700	4518221150	24050	24050	24050	24050	0
352	20240228	153600	4518221150	24050	24050	24050	24050	0
353	20240228	153500	4518221150	24050	24050	24050	24050	0
354	20240228	153400	4518221150	24050	24050	24050	24050	0
355	20240228	153300	4518221150	24050	24050	24050	24050	0
356	20240228	153200	4518221150	24050	24050	24050	24050	0
357	20240228	153100	4518221150	24050	24050	24050	24050	0
358	20240228	153000	4518221150	24050	24050	24050	24050	3374
359	20240228	152900	4437076450	24100	24100	24100	24100	0
360	20240228	152800	4437076450	24100	24100	24100	24100	0
361	20240228	152700	4437076450	24100	24100	24100	24100	0
362	20240228	152600	4437076450	24100	24100	24100	24100	0
363	20240228	152500	4437076450	24100	24100	24100	24100	0
364	20240228	152400	4437076450	24100	24100	24100	24100	0
365	20240228	152300	4437076450	24100	24100	24100	24100	0
366	20240228	152200	4437076450	24100	24100	24100	24100	0
367	20240228	152100	4437076450	24100	24100	24100	24100	0
368	20240228	152000	4437076450	24100	24100	24100	24100	0
369	20240228	151900	4437076450	24100	24100	24100	24000	289
370	20240228	151800	4430113650	24100	24050	24100	24050	527
371	20240228	151700	4417438200	24100	24100	24100	24000	341
372	20240228	151600	4409231800	24100	24050	24100	24050	418
373	20240228	151500	4399176450	24050	24050	24050	24050	170
374	20240228	151400	4395087950	24100	24000	24100	24000	1599
375	20240228	151300	4356621300	24000	24050	24050	24000	612
376	20240228	151200	4341932450	23950	24100	24100	23950	63
377	20240228	151100	4340418150	24100	24000	24100	23950	1450
378	20240228	151000	4305564500	24000	24000	24050	24000	1065
379	20240228	150900	4279958700	24000	23950	24000	23950	150
380	20240228	150800	4276360700	24000	24000	24000	24000	173
381	20240228	150700	4272208700	23950	24000	24000	23950	600
382	20240228	150600	4257810200	24000	23950	24000	23950	700
383	20240228	150500	4241016250	23950	23900	23950	23900	1368
384	20240228	150400	4208318800	23900	23900	23900	23900	1313
385	20240228	150300	4176938100	23850	23850	23850	23800	2863
386	20240228	150200	4108657050	23850	23850	23850	23850	51
387	20240228	150100	4107440700	23800	23850	23850	23800	272
388	20240228	150000	4100962050	23850	23800	23850	23800	76
389	20240228	145900	4099150150	23800	23850	23850	23800	374
390	20240228	145800	4090244300	23850	23850	23850	23800	56
391	20240228	145700	4088909350	23850	23800	23850	23750	337
392	20240228	145600	4080886400	23800	23800	23850	23800	92
393	20240228	145500	4078693750	23800	23800	23850	23800	86
394	20240228	145400	4076644350	23800	23800	23800	23750	25
395	20240228	145300	4076050000	23800	23750	23800	23700	777
396	20240228	145200	4057604050	23750	23700	23750	23700	174
397	20240228	145100	4053471600	23700	23800	23800	23700	701
398	20240228	145000	4036832950	23800	23850	23850	23800	129
399	20240228	144900	4033761100	23800	23850	23850	23800	297
400	20240228	144800	4026690650	23800	23900	23900	23800	237
401	20240228	144700	4021037600	23900	23900	23900	23850	165
402	20240228	144600	4017099550	23800	23900	23900	23800	607
403	20240228	144500	4002637950	23900	23850	23900	23850	422
404	20240228	144400	3992570900	23850	23800	23850	23800	109
405	20240228	144300	3989975600	23800	23800	23900	23800	564
406	20240228	144200	3976546700	23850	23800	23900	23800	59
407	20240228	144100	3975138550	23900	23850	23900	23850	297
408	20240228	144000	3968052000	23850	23900	23900	23800	47
409	20240228	143900	3966931950	23900	23800	23900	23800	696
410	20240228	143800	3950338200	23850	23850	23850	23850	119
411	20240228	143700	3947500050	23800	23800	23850	23800	126
412	20240228	143600	3944500400	23800	23850	23850	23750	297
413	20240228	143500	3937431250	23850	23850	23850	23800	206
414	20240228	143400	3932518800	23850	23850	23850	23850	157
415	20240228	143300	3928774350	23750	23750	23850	23750	378
416	20240228	143200	3919786850	23800	23800	23800	23750	52
417	20240228	143100	3918550250	23850	23750	23850	23750	468
418	20240228	143000	3907414700	23800	23800	23800	23800	126
419	20240228	142900	3904415900	23800	23800	23800	23700	326
420	20240228	142800	3896685100	23800	23800	23800	23750	86
421	20240228	142700	3894638950	23800	23800	23800	23800	42
422	20240228	142600	3893639350	23800	23800	23800	23700	566
423	20240228	142500	3880194850	23850	23850	23850	23800	99
424	20240228	142400	3877834650	23850	23750	23850	23750	71
425	20240228	142300	3876142600	23800	23800	23850	23800	286
426	20240228	142200	3869334950	23800	23800	23850	23750	348
427	20240228	142100	3861065750	23750	23850	23850	23750	98
428	20240228	142000	3858733100	23800	23800	23850	23800	86
429	20240228	141900	3856684550	23750	23800	23850	23750	385
430	20240228	141800	3847533550	23850	23850	23850	23750	173
431	20240228	141700	3843421300	23850	23850	23850	23800	510
432	20240228	141600	3831279550	23850	23850	23850	23850	260
433	20240228	141500	3825078550	23900	23850	23900	23850	407
434	20240228	141400	3815362850	23800	23800	23850	23800	128
435	20240228	141300	3812315900	23850	23800	23850	23800	77
436	20240228	141200	3810480200	23850	23900	23900	23850	137
437	20240228	141100	3807206550	23900	23950	23950	23850	89
438	20240228	141000	3805079000	23950	23950	24000	23950	51
439	20240228	140900	3803855400	23850	23850	23900	23850	848
440	20240228	140800	3783630050	23850	24000	24000	23850	61
441	20240228	140700	3782168200	23950	23900	23950	23850	408
442	20240228	140600	3772412900	23900	23950	23950	23850	61
443	20240228	140500	3770954800	23900	23900	23950	23900	304
444	20240228	140400	3763686500	23900	23950	24000	23850	73
445	20240228	140300	3761940100	24000	23900	24000	23900	62
446	20240228	140200	3760456100	24050	23950	24050	23850	1152
447	20240228	140100	3732920600	24050	24000	24050	24000	19
448	20240228	140000	3732464400	24050	24000	24050	23950	141
449	20240228	135900	3729077950	24050	24000	24050	23900	553
450	20240228	135800	3715835700	24000	23950	24000	23950	51
451	20240228	135700	3714613900	23950	23950	23950	23900	127
452	20240228	135600	3711572900	23900	23950	23950	23900	114
453	20240228	135500	3708844800	23950	24000	24050	23950	115
454	20240228	135400	3706086600	24050	24000	24050	24000	195
455	20240228	135300	3701404000	24000	24050	24050	24000	159
456	20240228	135200	3697585500	24050	24050	24050	23950	838
457	20240228	135100	3677457650	24050	24050	24050	24000	133
458	20240228	135000	3674259800	24000	24100	24100	24000	87
459	20240228	134900	3672166700	24050	24100	24100	24000	788
460	20240228	134800	3653215050	24100	24050	24100	24000	1376
461	20240228	134700	3620119400	24050	24000	24050	24000	619
462	20240228	134600	3605257350	24000	23950	24050	23950	746
463	20240228	134500	3587360950	23950	24000	24050	23950	1095
464	20240228	134400	3561081650	23950	23900	23950	23900	2077
465	20240228	134300	3511339900	23900	23900	23950	23900	31
466	20240228	134200	3510597950	23900	23800	23900	23800	1544
467	20240228	134100	3473775250	23800	23800	23800	23750	126
468	20240228	134000	3470777100	23800	23750	23800	23750	29
469	20240228	133900	3470087400	23750	23800	23800	23750	355
470	20240228	133800	3461651750	23800	23850	23900	23800	541
471	20240228	133700	3448749250	23850	23800	23850	23800	191
472	20240228	133600	3444195750	23850	23800	23850	23800	139
473	20240228	133500	3440885400	23850	23850	23850	23750	335
474	20240228	133400	3432922950	23800	23800	23800	23750	378
475	20240228	133300	3423927200	23800	23800	23800	23750	196
476	20240228	133200	3419263950	23750	23850	23850	23750	200
477	20240228	133100	3414503800	23850	23800	23850	23800	72
478	20240228	133000	3412788500	23800	23750	23800	23750	174
479	20240228	132900	3408647950	23800	23800	23800	23750	203
480	20240228	132800	3403822100	23750	23900	23900	23750	105
481	20240228	132700	3401321950	23900	23900	23900	23750	59
482	20240228	132600	3399913800	23950	23700	23950	23550	2232
483	20240228	132500	3346899900	23750	23750	23750	23750	74
484	20240228	132400	3345142400	23750	23750	23750	23700	240
485	20240228	132300	3339443350	23750	23750	23750	23700	242
486	20240228	132200	3333703750	23750	23750	23750	23750	102
487	20240228	132100	3331281250	23750	23850	23850	23750	107
488	20240228	132000	3328733000	23900	23700	23900	23700	146
489	20240228	131900	3325267200	23750	23750	23750	23700	374
490	20240228	131800	3316385600	23750	23750	23800	23750	124
491	20240228	131700	3313436300	23750	23750	23800	23700	109
492	20240228	131600	3310843700	23800	23750	23800	23700	151
493	20240228	131500	3307253650	23750	23850	23850	23750	163
494	20240228	131400	3303372000	23900	23950	23950	23900	186
495	20240228	131300	3298917450	23950	23700	23950	23700	3368
496	20240228	131200	3218409650	23750	23750	23750	23700	98
497	20240228	131100	3216082800	23800	23700	23800	23700	817
498	20240228	131000	3196715800	23700	23700	23700	23650	146
499	20240228	130900	3193256300	23700	23700	23700	23650	113
500	20240228	130800	3190578850	23700	23750	23750	23700	150
501	20240228	130700	3187017250	23800	23750	23800	23750	40
502	20240228	130600	3186065550	23550	23750	23750	23550	1028
503	20240228	130500	3161799400	23750	23800	23800	23750	247
504	20240228	130400	3155931150	23800	23800	23800	23750	74
505	20240228	130300	3154170050	23750	23750	23800	23750	90
506	20240228	130200	3152028850	23700	23750	23750	23650	278
507	20240228	130100	3145440750	23700	23700	23800	23700	77
508	20240228	130000	3143612100	23750	23750	23750	23750	153
509	20240228	125900	3139978350	23750	23750	23750	23700	75
510	20240228	125800	3138197750	23750	23750	23800	23700	174
511	20240228	125700	3134066450	23750	23750	23750	23700	54
512	20240228	125600	3132784600	23750	23750	23750	23700	92
513	20240228	125500	3130602100	23750	23750	23800	23700	199
514	20240228	125400	3125875100	23750	23750	23750	23750	16
515	20240228	125300	3125495100	23800	23800	23800	23800	110
516	20240228	125200	3122877100	23800	23800	23800	23750	48
517	20240228	125100	3121735400	23800	23750	23800	23700	439
518	20240228	125000	3111319200	23750	23750	23800	23700	100
519	20240228	124900	3108942650	23750	23800	23800	23750	27
520	20240228	124800	3108300550	23750	23850	23850	23700	600
521	20240228	124700	3094061950	23800	23850	23850	23750	155
522	20240228	124600	3090372550	23700	23750	23850	23700	42
523	20240228	124500	3089373450	23850	23800	23850	23750	318
524	20240228	124400	3081816200	23800	23800	23850	23750	167
525	20240228	124300	3077846800	23750	23800	23800	23750	141
526	20240228	124200	3074496450	23800	23750	23800	23750	323
527	20240228	124100	3066823300	23700	23900	23900	23700	185
528	20240228	124000	3062422000	23900	23800	23900	23750	958
529	20240228	123900	3039655700	23750	23700	23750	23700	833
530	20240228	123800	3019883450	23700	23700	23700	23650	407
531	20240228	123700	3010255550	23700	23700	23700	23650	151
532	20240228	123600	3006677500	23700	23750	23750	23650	164
533	20240228	123500	3002795050	23750	23800	23800	23750	109
534	20240228	123400	3000204600	23700	23750	23800	23650	642
535	20240228	123300	2985001900	23800	23900	23900	23800	70
536	20240228	123200	2983329550	23850	23850	23850	23750	188
537	20240228	123100	2978850850	23800	23850	23850	23800	290
538	20240228	123000	2971947350	23750	23850	23850	23750	59
539	20240228	122900	2970542300	23800	23750	23850	23700	201
540	20240228	122800	2965760850	23750	23800	23800	23700	643
541	20240228	122700	2950518150	23800	23750	23900	23750	236
542	20240228	122600	2944892000	23750	23800	23800	23700	144
543	20240228	122500	2941472600	23800	23750	23800	23700	519
544	20240228	122400	2929148000	23800	23850	23850	23800	691
545	20240228	122300	2912672200	23750	23800	23850	23750	173
546	20240228	122200	2908550750	23750	23800	23800	23750	290
547	20240228	122100	2901655650	23800	23800	23850	23800	345
548	20240228	122000	2893443600	23800	23800	23800	23800	38
549	20240228	121900	2892539200	23800	23800	23800	23750	127
550	20240228	121800	2889517250	23750	23800	23800	23750	27
551	20240228	121700	2888875300	23850	23800	23900	23800	116
552	20240228	121600	2886107950	23850	23800	23850	23800	43
553	20240228	121500	2885082850	23800	23750	23800	23750	110
554	20240228	121400	2882469300	23750	23800	23800	23750	357
555	20240228	121300	2873986350	23700	23700	23800	23700	511
556	20240228	121200	2861873700	23750	23800	23800	23750	620
557	20240228	121100	2847146600	23800	23800	23800	23800	113
558	20240228	121000	2844457200	23850	23850	23850	23800	504
559	20240228	120900	2832460850	23900	23900	23900	23900	125
560	20240228	120800	2829473350	23800	23900	23950	23800	755
561	20240228	120700	2811442950	23900	23900	23900	23850	133
562	20240228	120600	2808264900	23950	23900	23950	23900	179
563	20240228	120500	2803984700	23850	23850	23900	23850	136
564	20240228	120400	2800740100	23850	23900	23950	23800	303
565	20240228	120300	2793509000	23900	23900	23900	23850	226
566	20240228	120200	2788108300	23900	23900	23900	23900	60
567	20240228	120100	2786674300	23850	23950	23950	23850	123
568	20240228	120000	2783734700	23950	23950	23950	23900	40
569	20240228	115900	2782777350	23950	23900	23950	23850	424
570	20240228	115800	2772646000	23900	23900	23900	23900	83
571	20240228	115700	2770662300	23950	24000	24000	23900	56
572	20240228	115600	2769321200	23950	23900	24000	23850	669
573	20240228	115500	2753325500	24000	23950	24000	23950	202
574	20240228	115400	2748486750	23950	24000	24000	23900	248
575	20240228	115300	2742545950	24000	23950	24000	23950	156
576	20240228	115200	2738804700	23900	23950	23950	23900	126
577	20240228	115100	2735792000	23950	24000	24000	23950	289
578	20240228	115000	2728868550	23900	24050	24050	23900	52
579	20240228	114900	2727621100	24050	23950	24050	23900	230
580	20240228	114800	2722108800	23950	23900	23950	23900	236
581	20240228	114700	2716459750	23950	24000	24000	23950	205
582	20240228	114600	2711540300	24000	24050	24050	24000	136
583	20240228	114500	2708270400	24050	23900	24050	23900	490
584	20240228	114400	2696511250	24000	24000	24000	23950	379
585	20240228	114300	2687428250	23950	23950	24000	23950	211
586	20240228	114200	2682370200	23950	24000	24000	23950	45
587	20240228	114100	2681290850	24000	24050	24050	24000	198
588	20240228	114000	2676535350	24050	24050	24050	24000	49
589	20240228	113900	2675357000	23950	24000	24000	23950	220
590	20240228	113800	2670078300	24000	24000	24000	23950	198
591	20240228	113700	2665326950	24000	24000	24050	24000	46
592	20240228	113600	2664222300	24000	24100	24100	24000	643
593	20240228	113500	2648747300	24100	24050	24100	24050	396
594	20240228	113400	2639219850	24000	24000	24050	24000	311
595	20240228	113300	2631754200	24000	23950	24000	23950	599
596	20240228	113200	2617381600	23950	23950	23950	23900	340
597	20240228	113100	2609240550	23850	24000	24000	23850	169
598	20240228	113000	2605202700	24000	23950	24000	23950	177
599	20240228	112900	2600958350	24000	24000	24000	24000	393
600	20240228	112800	2591526350	23950	23900	24000	23900	303
601	20240228	112700	2584278650	23900	23950	23950	23900	58
602	20240228	112600	2582892000	23950	23900	23950	23900	34
603	20240228	112500	2582078150	23900	23950	23950	23900	514
604	20240228	112400	2569789550	23950	24000	24000	23900	318
605	20240228	112300	2562172900	24000	24100	24100	24000	539
606	20240228	112200	2549209050	24100	24000	24100	24000	1079
607	20240228	112100	2523231650	24000	24050	24050	24000	967
608	20240228	112000	2500014900	24050	24000	24100	24000	657
609	20240228	111900	2484217500	24000	23950	24050	23950	1837
610	20240228	111800	2440121800	24050	24000	24050	24000	364
611	20240228	111700	2431379450	24000	23950	24000	23900	334
612	20240228	111600	2423379100	23950	24000	24000	23900	318
613	20240228	111500	2415759950	24000	23850	24000	23850	3519
614	20240228	111400	2331490500	23800	23800	23850	23700	344
615	20240228	111300	2323300700	23750	23800	23800	23750	1293
616	20240228	111200	2292527950	23800	23800	23800	23700	257
617	20240228	111100	2286413050	23800	23800	23800	23800	13
618	20240228	111000	2286103650	23650	23750	23800	23650	737
619	20240228	110900	2268622100	23750	23650	23750	23600	1474
620	20240228	110800	2233698900	23650	23600	23650	23600	1364
621	20240228	110700	2201446300	23550	23500	23650	23400	2249
622	20240228	110600	2148460000	23450	23500	23600	23450	651
623	20240228	110500	2133160350	23500	23450	23500	23400	1236
624	20240228	110400	2104221150	23500	23500	23550	23400	821
625	20240228	110300	2084975100	23450	23500	23500	23450	159
626	20240228	110200	2081239250	23550	23400	23550	23350	1337
627	20240228	110100	2049988350	23400	23450	23500	23400	4676
628	20240228	110000	1940423600	23500	23500	23550	23500	4059
629	20240228	105900	1845031350	23500	23500	23500	23500	144
630	20240228	105800	1841647350	23550	23600	23600	23550	1440
631	20240228	105700	1807734850	23600	23600	23600	23550	283
632	20240228	105600	1801069050	23550	23600	23600	23550	240
633	20240228	105500	1795409450	23600	23600	23600	23550	67
634	20240228	105400	1793831200	23550	23550	23600	23550	496
635	20240228	105300	1782145400	23550	23550	23550	23550	73
636	20240228	105200	1780426250	23550	23600	23600	23550	18
637	20240228	105100	1780002100	23550	23600	23600	23550	14
638	20240228	105000	1779672350	23600	23600	23650	23600	743
639	20240228	104900	1762135450	23600	23600	23650	23600	125
640	20240228	104800	1759185250	23600	23600	23600	23600	85
641	20240228	104700	1757179250	23600	23600	23600	23550	455
642	20240228	104600	1746445750	23650	23600	23650	23600	77
643	20240228	104500	1744628250	23600	23600	23600	23600	70
644	20240228	104400	1742976250	23600	23600	23600	23550	95
645	20240228	104300	1740738450	23550	23600	23600	23550	383
646	20240228	104200	1731718100	23600	23600	23600	23550	85
647	20240228	104100	1729715600	23550	23600	23600	23550	1176
648	20240228	104000	1702017700	23550	23600	23600	23550	368
649	20240228	103900	1693350050	23550	23550	23600	23550	120
650	20240228	103800	1690523100	23550	23600	23600	23550	45
651	20240228	103700	1689463250	23550	23600	23600	23550	1107
652	20240228	103600	1663344050	23650	23600	23650	23600	73
653	20240228	103500	1661621200	23600	23650	23650	23600	155
654	20240228	103400	1657962350	23650	23600	23650	23600	326
655	20240228	103300	1650256050	23650	23650	23700	23650	255
656	20240228	103200	1644225200	23600	23650	23650	23600	636
657	20240228	103100	1629215500	23650	23650	23650	23650	6
658	20240228	103000	1629073600	23600	23650	23650	23600	604
659	20240228	102900	1614808100	23600	23700	23700	23600	358
660	20240228	102800	1606342700	23650	23650	23700	23650	89
661	20240228	102700	1604237650	23650	23800	23800	23650	609
662	20240228	102600	1589826650	23800	23700	23850	23650	351
663	20240228	102500	1581494200	23700	23650	23700	23650	180
664	20240228	102400	1577236900	23700	23600	23700	23600	549
665	20240228	102300	1564263950	23650	23600	23650	23600	632
666	20240228	102200	1549346000	23600	23650	23650	23600	101
667	20240228	102100	1546960950	23600	23650	23650	23600	101
668	20240228	102000	1544575800	23600	23650	23650	23600	951
669	20240228	101900	1522132000	23650	23650	23650	23650	336
670	20240228	101800	1514185600	23650	23650	23650	23650	404
671	20240228	101700	1504631000	23650	23700	23700	23650	322
672	20240228	101600	1497014100	23700	23700	23700	23700	156
673	20240228	101500	1493316900	23700	23700	23700	23700	8
674	20240228	101400	1493127300	23700	23700	23700	23650	106
675	20240228	101300	1490616100	23700	23750	23750	23700	1554
676	20240228	101200	1453731000	23750	23750	23850	23700	900
677	20240228	101100	1432352100	23800	23800	23850	23800	488
678	20240228	101000	1420735250	23700	23750	23750	23700	330
679	20240228	100900	1412910750	23750	23800	23800	23750	173
680	20240228	100800	1408801900	23800	23800	23800	23750	75
681	20240228	100700	1407017000	23700	23800	23800	23700	841
682	20240228	100600	1387026000	23800	23750	23800	23750	606
683	20240228	100500	1372605850	23750	23750	23750	23750	518
684	20240228	100400	1360303350	23700	23650	23700	23650	164
685	20240228	100300	1356420550	23700	23700	23750	23700	332
686	20240228	100200	1348552100	23750	23700	23750	23700	193
687	20240228	100100	1343972450	23700	23750	23750	23700	230
688	20240228	100000	1338516900	23750	23600	23750	23600	1506
689	20240228	095900	1302852150	23600	23650	23700	23600	740
690	20240228	095800	1285353000	23650	23600	23650	23500	672
691	20240228	095700	1269522200	23600	23600	23600	23600	112
692	20240228	095600	1266879000	23700	23750	23750	23700	1221
693	20240228	095500	1237925400	23800	23600	23800	23600	1511
694	20240228	095400	1202114500	23600	23550	23600	23500	380
695	20240228	095300	1193157450	23550	23550	23550	23500	858
696	20240228	095200	1172953600	23500	23500	23500	23500	273
697	20240228	095100	1166538100	23400	23550	23550	23400	3448
698	20240228	095000	1085653150	23550	23550	23600	23550	864
699	20240228	094900	1065305200	23600	23500	23600	23500	86
700	20240228	094800	1063276700	23600	23550	23600	23500	345
701	20240228	094700	1055148000	23550	23600	23600	23500	68
702	20240228	094600	1053545650	23550	23500	23550	23500	311
703	20240228	094500	1046237100	23700	23650	23700	23500	6542
704	20240228	094400	892179700	23650	23650	23750	23650	717
705	20240228	094300	875193600	23700	23650	23700	23650	571
706	20240228	094200	861688800	23700	23700	23700	23650	156
707	20240228	094100	857999150	23700	23700	23700	23700	129
708	20240228	094000	854941850	23700	23700	23700	23650	113
709	20240228	093900	852264800	23700	23700	23800	23700	238
710	20240228	093800	846624100	23700	23750	23750	23700	286
711	20240228	093700	839845050	23800	23800	23800	23750	135
712	20240228	093600	836633450	23850	23800	23900	23750	289
713	20240228	093500	829767750	23800	23800	23800	23800	58
714	20240228	093400	828387350	23800	23750	23800	23750	316
715	20240228	093300	820879950	23750	23850	23850	23700	298
716	20240228	093200	813813650	23700	23900	23950	23650	2442
717	20240228	093100	755927950	23850	23900	24050	23850	402
718	20240228	093000	746315900	23900	23950	23950	23900	157
719	20240228	092900	742555850	23950	24100	24100	23950	2282
720	20240228	092800	687582600	24050	23750	24050	23700	2151
721	20240228	092700	636204800	23750	23650	23850	23550	5945
722	20240228	092600	495959650	23650	23750	23750	23650	504
723	20240228	092500	484015850	23700	23800	23900	23700	784
724	20240228	092400	465423550	23800	23850	23900	23800	259
725	20240228	092300	459247350	23850	23800	23850	23800	457
726	20240228	092200	448370550	23850	23800	23850	23800	310
727	20240228	092100	440988650	23900	24000	24000	23900	15
728	20240228	092000	440629050	24000	23900	24050	23850	1087
729	20240228	091900	414601500	23950	23900	24000	23900	1542
730	20240228	091800	377702950	23750	23650	23750	23650	716
731	20240228	091700	360715200	23650	23600	23700	23600	441
732	20240228	091600	350295750	23600	23600	23700	23550	523
733	20240228	091500	337959100	23700	23700	23700	23600	1326
734	20240228	091400	306553600	23700	23800	23800	23700	2090
735	20240228	091300	256966300	23800	23850	23850	23800	1795
736	20240228	091200	214220750	23900	23950	23950	23900	1341
737	20240228	091100	182146400	23950	24000	24050	23950	568
738	20240228	091000	168506750	24000	24100	24150	24000	411
739	20240228	090900	158623600	24100	24100	24150	24100	442
740	20240228	090800	147971150	24150	24100	24150	24100	660
741	20240228	090700	132038150	24150	24050	24150	24000	988
742	20240228	090600	108204650	24050	23850	24050	23800	755
743	20240228	090500	90179600	23800	23800	23900	23800	525
744	20240228	090400	77664300	23800	23750	23850	23750	131
745	20240228	090300	74551200	23850	23800	23850	23700	677
746	20240228	090200	58469450	23750	23950	23950	23750	210
747	20240228	090100	53472800	23800	24000	24000	23800	1230
748	20240228	090000	24059200	23950	23900	24200	23900	1003