KissMeData/370090/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211900	1619504900	24000	24000	24000	24000	501
3	20240321	211800	1619504900	24000	24000	24000	24000	0
4	20240321	211700	1619504900	24000	24000	24000	24000	0
5	20240321	211600	1619504900	24000	24000	24000	24000	0
6	20240321	211500	1619504900	24000	24000	24000	24000	0
7	20240321	211400	1619504900	24000	24000	24000	24000	0
8	20240321	211300	1619504900	24000	24000	24000	24000	0
9	20240321	211200	1619504900	24000	24000	24000	24000	0
10	20240321	211100	1619504900	24000	24000	24000	24000	0
11	20240321	211000	1619504900	24000	24000	24000	24000	0
12	20240321	210900	1619504900	24000	24000	24000	24000	0
13	20240321	210800	1619504900	24000	24000	24000	24000	0
14	20240321	210700	1619504900	24000	24000	24000	24000	0
15	20240321	210600	1619504900	24000	24000	24000	24000	0
16	20240321	210500	1619504900	24000	24000	24000	24000	0
17	20240321	210400	1619504900	24000	24000	24000	24000	0
18	20240321	210300	1619504900	24000	24000	24000	24000	0
19	20240321	210200	1619504900	24000	24000	24000	24000	0
20	20240321	210100	1619504900	24000	24000	24000	24000	0
21	20240321	210000	1619504900	24000	24000	24000	24000	0
22	20240321	205900	1619504900	24000	24000	24000	24000	0
23	20240321	205800	1619504900	24000	24000	24000	24000	0
24	20240321	205700	1619504900	24000	24000	24000	24000	0
25	20240321	205600	1619504900	24000	24000	24000	24000	0
26	20240321	205500	1619504900	24000	24000	24000	24000	0
27	20240321	205400	1619504900	24000	24000	24000	24000	0
28	20240321	205300	1619504900	24000	24000	24000	24000	0
29	20240321	205200	1619504900	24000	24000	24000	24000	0
30	20240321	205100	1619504900	24000	24000	24000	24000	0
31	20240321	205000	1619504900	24000	24000	24000	24000	0
32	20240321	204900	1619504900	24000	24000	24000	24000	501
33	20240321	204800	1619504900	24000	24000	24000	24000	0
34	20240321	204700	1619504900	24000	24000	24000	24000	0
35	20240321	204600	1619504900	24000	24000	24000	24000	0
36	20240321	204500	1619504900	24000	24000	24000	24000	0
37	20240321	204400	1619504900	24000	24000	24000	24000	0
38	20240321	204300	1619504900	24000	24000	24000	24000	0
39	20240321	204200	1619504900	24000	24000	24000	24000	0
40	20240321	204100	1619504900	24000	24000	24000	24000	0
41	20240321	204000	1619504900	24000	24000	24000	24000	0
42	20240321	203900	1619504900	24000	24000	24000	24000	0
43	20240321	203800	1619504900	24000	24000	24000	24000	0
44	20240321	203700	1619504900	24000	24000	24000	24000	0
45	20240321	203600	1619504900	24000	24000	24000	24000	0
46	20240321	203500	1619504900	24000	24000	24000	24000	0
47	20240321	203400	1619504900	24000	24000	24000	24000	0
48	20240321	203300	1619504900	24000	24000	24000	24000	0
49	20240321	203200	1619504900	24000	24000	24000	24000	0
50	20240321	203100	1619504900	24000	24000	24000	24000	0
51	20240321	203000	1619504900	24000	24000	24000	24000	0
52	20240321	202900	1619504900	24000	24000	24000	24000	0
53	20240321	202800	1619504900	24000	24000	24000	24000	0
54	20240321	202700	1619504900	24000	24000	24000	24000	0
55	20240321	202600	1619504900	24000	24000	24000	24000	0
56	20240321	202500	1619504900	24000	24000	24000	24000	0
57	20240321	202400	1619504900	24000	24000	24000	24000	0
58	20240321	202300	1619504900	24000	24000	24000	24000	0
59	20240321	202200	1619504900	24000	24000	24000	24000	0
60	20240321	202100	1619504900	24000	24000	24000	24000	0
61	20240321	202000	1619504900	24000	24000	24000	24000	0
62	20240321	201900	1619504900	24000	24000	24000	24000	501
63	20240321	201800	1619504900	24000	24000	24000	24000	0
64	20240321	201700	1619504900	24000	24000	24000	24000	0
65	20240321	201600	1619504900	24000	24000	24000	24000	0
66	20240321	201500	1619504900	24000	24000	24000	24000	0
67	20240321	201400	1619504900	24000	24000	24000	24000	0
68	20240321	201300	1619504900	24000	24000	24000	24000	0
69	20240321	201200	1619504900	24000	24000	24000	24000	0
70	20240321	201100	1619504900	24000	24000	24000	24000	0
71	20240321	201000	1619504900	24000	24000	24000	24000	0
72	20240321	200900	1619504900	24000	24000	24000	24000	0
73	20240321	200800	1619504900	24000	24000	24000	24000	0
74	20240321	200700	1619504900	24000	24000	24000	24000	0
75	20240321	200600	1619504900	24000	24000	24000	24000	0
76	20240321	200500	1619504900	24000	24000	24000	24000	0
77	20240321	200400	1619504900	24000	24000	24000	24000	0
78	20240321	200300	1619504900	24000	24000	24000	24000	0
79	20240321	200200	1619504900	24000	24000	24000	24000	0
80	20240321	200100	1619504900	24000	24000	24000	24000	0
81	20240321	200000	1619504900	24000	24000	24000	24000	0
82	20240321	195900	1619504900	24000	24000	24000	24000	0
83	20240321	195800	1619504900	24000	24000	24000	24000	0
84	20240321	195700	1619504900	24000	24000	24000	24000	0
85	20240321	195600	1619504900	24000	24000	24000	24000	0
86	20240321	195500	1619504900	24000	24000	24000	24000	0
87	20240321	195400	1619504900	24000	24000	24000	24000	0
88	20240321	195300	1619504900	24000	24000	24000	24000	0
89	20240321	195200	1619504900	24000	24000	24000	24000	0
90	20240321	195100	1619504900	24000	24000	24000	24000	0
91	20240321	195000	1619504900	24000	24000	24000	24000	0
92	20240321	194900	1619504900	24000	24000	24000	24000	501
93	20240321	194800	1619504900	24000	24000	24000	24000	0
94	20240321	194700	1619504900	24000	24000	24000	24000	0
95	20240321	194600	1619504900	24000	24000	24000	24000	0
96	20240321	194500	1619504900	24000	24000	24000	24000	0
97	20240321	194400	1619504900	24000	24000	24000	24000	0
98	20240321	194300	1619504900	24000	24000	24000	24000	0
99	20240321	194200	1619504900	24000	24000	24000	24000	0
100	20240321	194100	1619504900	24000	24000	24000	24000	0
101	20240321	194000	1619504900	24000	24000	24000	24000	0
102	20240321	193900	1619504900	24000	24000	24000	24000	0
103	20240321	193800	1619504900	24000	24000	24000	24000	0
104	20240321	193700	1619504900	24000	24000	24000	24000	0
105	20240321	193600	1619504900	24000	24000	24000	24000	0
106	20240321	193500	1619504900	24000	24000	24000	24000	0
107	20240321	193400	1619504900	24000	24000	24000	24000	0
108	20240321	193300	1619504900	24000	24000	24000	24000	0
109	20240321	193200	1619504900	24000	24000	24000	24000	0
110	20240321	193100	1619504900	24000	24000	24000	24000	0
111	20240321	193000	1619504900	24000	24000	24000	24000	0
112	20240321	192900	1619504900	24000	24000	24000	24000	0
113	20240321	192800	1619504900	24000	24000	24000	24000	0
114	20240321	192700	1619504900	24000	24000	24000	24000	0
115	20240321	192600	1619504900	24000	24000	24000	24000	0
116	20240321	192500	1619504900	24000	24000	24000	24000	0
117	20240321	192400	1619504900	24000	24000	24000	24000	0
118	20240321	192300	1619504900	24000	24000	24000	24000	0
119	20240321	192200	1619504900	24000	24000	24000	24000	0
120	20240321	192100	1619504900	24000	24000	24000	24000	0
121	20240321	192000	1619504900	24000	24000	24000	24000	0
122	20240321	191900	1619504900	24000	24000	24000	24000	501
123	20240321	191800	1619504900	24000	24000	24000	24000	0
124	20240321	191700	1619504900	24000	24000	24000	24000	0
125	20240321	191600	1619504900	24000	24000	24000	24000	0
126	20240321	191500	1619504900	24000	24000	24000	24000	0
127	20240321	191400	1619504900	24000	24000	24000	24000	0
128	20240321	191300	1619504900	24000	24000	24000	24000	0
129	20240321	191200	1619504900	24000	24000	24000	24000	0
130	20240321	191100	1619504900	24000	24000	24000	24000	0
131	20240321	191000	1619504900	24000	24000	24000	24000	0
132	20240321	190900	1619504900	24000	24000	24000	24000	0
133	20240321	190800	1619504900	24000	24000	24000	24000	0
134	20240321	190700	1619504900	24000	24000	24000	24000	0
135	20240321	190600	1619504900	24000	24000	24000	24000	0
136	20240321	190500	1619504900	24000	24000	24000	24000	0
137	20240321	190400	1619504900	24000	24000	24000	24000	0
138	20240321	190300	1619504900	24000	24000	24000	24000	0
139	20240321	190200	1619504900	24000	24000	24000	24000	0
140	20240321	190100	1619504900	24000	24000	24000	24000	0
141	20240321	190000	1619504900	24000	24000	24000	24000	0
142	20240321	185900	1619504900	24000	24000	24000	24000	0
143	20240321	185800	1619504900	24000	24000	24000	24000	0
144	20240321	185700	1619504900	24000	24000	24000	24000	0
145	20240321	185600	1619504900	24000	24000	24000	24000	0
146	20240321	185500	1619504900	24000	24000	24000	24000	0
147	20240321	185400	1619504900	24000	24000	24000	24000	0
148	20240321	185300	1619504900	24000	24000	24000	24000	0
149	20240321	185200	1619504900	24000	24000	24000	24000	0
150	20240321	185100	1619504900	24000	24000	24000	24000	0
151	20240321	185000	1619504900	24000	24000	24000	24000	0
152	20240321	184900	1619504900	24000	24000	24000	24000	501
153	20240321	184800	1619504900	24000	24000	24000	24000	0
154	20240321	184700	1619504900	24000	24000	24000	24000	0
155	20240321	184600	1619504900	24000	24000	24000	24000	0
156	20240321	184500	1619504900	24000	24000	24000	24000	0
157	20240321	184400	1619504900	24000	24000	24000	24000	0
158	20240321	184300	1619504900	24000	24000	24000	24000	0
159	20240321	184200	1619504900	24000	24000	24000	24000	0
160	20240321	184100	1619504900	24000	24000	24000	24000	0
161	20240321	184000	1619504900	24000	24000	24000	24000	0
162	20240321	183900	1619504900	24000	24000	24000	24000	0
163	20240321	183800	1619504900	24000	24000	24000	24000	0
164	20240321	183700	1619504900	24000	24000	24000	24000	0
165	20240321	183600	1619504900	24000	24000	24000	24000	0
166	20240321	183500	1619504900	24000	24000	24000	24000	0
167	20240321	183400	1619504900	24000	24000	24000	24000	0
168	20240321	183300	1619504900	24000	24000	24000	24000	0
169	20240321	183200	1619504900	24000	24000	24000	24000	0
170	20240321	183100	1619504900	24000	24000	24000	24000	0
171	20240321	183000	1619504900	24000	24000	24000	24000	0
172	20240321	182900	1619504900	24000	24000	24000	24000	0
173	20240321	182800	1619504900	24000	24000	24000	24000	0
174	20240321	182700	1619504900	24000	24000	24000	24000	0
175	20240321	182600	1619504900	24000	24000	24000	24000	0
176	20240321	182500	1619504900	24000	24000	24000	24000	0
177	20240321	182400	1619504900	24000	24000	24000	24000	0
178	20240321	182300	1619504900	24000	24000	24000	24000	0
179	20240321	182200	1619504900	24000	24000	24000	24000	0
180	20240321	182100	1619504900	24000	24000	24000	24000	0
181	20240321	182000	1619504900	24000	24000	24000	24000	0
182	20240321	181900	1619504900	24000	24000	24000	24000	501
183	20240321	181800	1619504900	24000	24000	24000	24000	0
184	20240321	181700	1619504900	24000	24000	24000	24000	0
185	20240321	181600	1619504900	24000	24000	24000	24000	0
186	20240321	181500	1619504900	24000	24000	24000	24000	0
187	20240321	181400	1619504900	24000	24000	24000	24000	0
188	20240321	181300	1619504900	24000	24000	24000	24000	0
189	20240321	181200	1619504900	24000	24000	24000	24000	0
190	20240321	181100	1619504900	24000	24000	24000	24000	0
191	20240321	181000	1619504900	24000	24000	24000	24000	0
192	20240321	180900	1619504900	24000	24000	24000	24000	0
193	20240321	180800	1619504900	24000	24000	24000	24000	0
194	20240321	180700	1619504900	24000	24000	24000	24000	0
195	20240321	180600	1619504900	24000	24000	24000	24000	0
196	20240321	180500	1619504900	24000	24000	24000	24000	0
197	20240321	180400	1619504900	24000	24000	24000	24000	0
198	20240321	180300	1619504900	24000	24000	24000	24000	0
199	20240321	180200	1619504900	24000	24000	24000	24000	0
200	20240321	180100	1619504900	24000	24000	24000	24000	0
201	20240321	180000	1619504900	24000	24000	24000	24000	0
202	20240321	175900	1619504900	24000	24000	24000	24000	0
203	20240321	175800	1619504900	24000	24000	24000	24000	0
204	20240321	175700	1619504900	24000	24000	24000	24000	0
205	20240321	175600	1619504900	24000	24000	24000	24000	0
206	20240321	175500	1619504900	24000	24000	24000	24000	0
207	20240321	175400	1619504900	24000	24000	24000	24000	0
208	20240321	175300	1619504900	24000	24000	24000	24000	0
209	20240321	175200	1619504900	24000	24000	24000	24000	0
210	20240321	175100	1619504900	24000	24000	24000	24000	0
211	20240321	175000	1619504900	24000	24000	24000	24000	0
212	20240321	174900	1619504900	24000	24000	24000	24000	501
213	20240321	174800	1619504900	24000	24000	24000	24000	0
214	20240321	174700	1619504900	24000	24000	24000	24000	0
215	20240321	174600	1619504900	24000	24000	24000	24000	0
216	20240321	174500	1619504900	24000	24000	24000	24000	0
217	20240321	174400	1619504900	24000	24000	24000	24000	0
218	20240321	174300	1619504900	24000	24000	24000	24000	0
219	20240321	174200	1619504900	24000	24000	24000	24000	0
220	20240321	174100	1619504900	24000	24000	24000	24000	0
221	20240321	174000	1619504900	24000	24000	24000	24000	0
222	20240321	173900	1619504900	24000	24000	24000	24000	0
223	20240321	173800	1619504900	24000	24000	24000	24000	0
224	20240321	173700	1619504900	24000	24000	24000	24000	0
225	20240321	173600	1619504900	24000	24000	24000	24000	0
226	20240321	173500	1619504900	24000	24000	24000	24000	0
227	20240321	173400	1619504900	24000	24000	24000	24000	0
228	20240321	173300	1619504900	24000	24000	24000	24000	0
229	20240321	173200	1619504900	24000	24000	24000	24000	0
230	20240321	173100	1619504900	24000	24000	24000	24000	0
231	20240321	173000	1619504900	24000	24000	24000	24000	0
232	20240321	172900	1619504900	24000	24000	24000	24000	0
233	20240321	172800	1619504900	24000	24000	24000	24000	0
234	20240321	172700	1619504900	24000	24000	24000	24000	0
235	20240321	172600	1619504900	24000	24000	24000	24000	0
236	20240321	172500	1619504900	24000	24000	24000	24000	0
237	20240321	172400	1619504900	24000	24000	24000	24000	0
238	20240321	172300	1619504900	24000	24000	24000	24000	0
239	20240321	172200	1619504900	24000	24000	24000	24000	0
240	20240321	172100	1619504900	24000	24000	24000	24000	0
241	20240321	172000	1619504900	24000	24000	24000	24000	0
242	20240321	171900	1619504900	24000	24000	24000	24000	501
243	20240321	171800	1619504900	24000	24000	24000	24000	0
244	20240321	171700	1619504900	24000	24000	24000	24000	0
245	20240321	171600	1619504900	24000	24000	24000	24000	0
246	20240321	171500	1619504900	24000	24000	24000	24000	0
247	20240321	171400	1619504900	24000	24000	24000	24000	0
248	20240321	171300	1619504900	24000	24000	24000	24000	0
249	20240321	171200	1619504900	24000	24000	24000	24000	0
250	20240321	171100	1619504900	24000	24000	24000	24000	0
251	20240321	171000	1619504900	24000	24000	24000	24000	0
252	20240321	170900	1619504900	24000	24000	24000	24000	0
253	20240321	170800	1619504900	24000	24000	24000	24000	0
254	20240321	170700	1619504900	24000	24000	24000	24000	0
255	20240321	170600	1619504900	24000	24000	24000	24000	0
256	20240321	170500	1619504900	24000	24000	24000	24000	0
257	20240321	170400	1619504900	24000	24000	24000	24000	0
258	20240321	170300	1619504900	24000	24000	24000	24000	0
259	20240321	170200	1619504900	24000	24000	24000	24000	0
260	20240321	170100	1619504900	24000	24000	24000	24000	0
261	20240321	170000	1619504900	24000	24000	24000	24000	0
262	20240321	165900	1619504900	24000	24000	24000	24000	0
263	20240321	165800	1619504900	24000	24000	24000	24000	0
264	20240321	165700	1619504900	24000	24000	24000	24000	0
265	20240321	165600	1619504900	24000	24000	24000	24000	0
266	20240321	165500	1619504900	24000	24000	24000	24000	0
267	20240321	165400	1619504900	24000	24000	24000	24000	0
268	20240321	165300	1619504900	24000	24000	24000	24000	0
269	20240321	165200	1619504900	24000	24000	24000	24000	0
270	20240321	165100	1619504900	24000	24000	24000	24000	0
271	20240321	165000	1619504900	24000	24000	24000	24000	0
272	20240321	164900	1619504900	24000	24000	24000	24000	501
273	20240321	164800	1619504900	24000	24000	24000	24000	0
274	20240321	164700	1619504900	24000	24000	24000	24000	0
275	20240321	164600	1619504900	24000	24000	24000	24000	0
276	20240321	164500	1619504900	24000	24000	24000	24000	0
277	20240321	164400	1619504900	24000	24000	24000	24000	0
278	20240321	164300	1619504900	24000	24000	24000	24000	0
279	20240321	164200	1619504900	24000	24000	24000	24000	0
280	20240321	164100	1619504900	24000	24000	24000	24000	0
281	20240321	164000	1619504900	24000	24000	24000	24000	0
282	20240321	163900	1619504900	24000	24000	24000	24000	0
283	20240321	163800	1619504900	24000	24000	24000	24000	0
284	20240321	163700	1619504900	24000	24000	24000	24000	0
285	20240321	163600	1619504900	24000	24000	24000	24000	0
286	20240321	163500	1619504900	24000	24000	24000	24000	0
287	20240321	163400	1619504900	24000	24000	24000	24000	0
288	20240321	163300	1619504900	24000	24000	24000	24000	0
289	20240321	163200	1619504900	24000	24000	24000	24000	0
290	20240321	163100	1619504900	24000	24000	24000	24000	0
291	20240321	163000	1619504900	24000	24000	24000	24000	0
292	20240321	162900	1619504900	24000	24000	24000	24000	0
293	20240321	162800	1619504900	24000	24000	24000	24000	0
294	20240321	162700	1619504900	24000	24000	24000	24000	0
295	20240321	162600	1619504900	24000	24000	24000	24000	0
296	20240321	162500	1619504900	24000	24000	24000	24000	0
297	20240321	162400	1619504900	24000	24000	24000	24000	0
298	20240321	162300	1619504900	24000	24000	24000	24000	0
299	20240321	162200	1619504900	24000	24000	24000	24000	0
300	20240321	162100	1619504900	24000	24000	24000	24000	0
301	20240321	162000	1619504900	24000	24000	24000	24000	0
302	20240321	161900	1619504900	24000	24000	24000	24000	501
303	20240321	161800	1619504900	24000	24000	24000	24000	0
304	20240321	161700	1619504900	24000	24000	24000	24000	0
305	20240321	161600	1619504900	24000	24000	24000	24000	0
306	20240321	161500	1619504900	24000	24000	24000	24000	0
307	20240321	161400	1619504900	24000	24000	24000	24000	0
308	20240321	161300	1619504900	24000	24000	24000	24000	0
309	20240321	161200	1619504900	24000	24000	24000	24000	0
310	20240321	161100	1619504900	24000	24000	24000	24000	0
311	20240321	161000	1619504900	24000	24000	24000	24000	0
312	20240321	160900	1619504900	24000	24000	24000	24000	0
313	20240321	160800	1619504900	24000	24000	24000	24000	0
314	20240321	160700	1619504900	24000	24000	24000	24000	0
315	20240321	160600	1619504900	24000	24000	24000	24000	0
316	20240321	160500	1619504900	24000	24000	24000	24000	0
317	20240321	160400	1619504900	24000	24000	24000	24000	0
318	20240321	160300	1619504900	24000	24000	24000	24000	0
319	20240321	160200	1619504900	24000	24000	24000	24000	0
320	20240321	160100	1619504900	24000	24000	24000	24000	0
321	20240321	160000	1619504900	24000	24000	24000	24000	0
322	20240321	155900	1619504900	24000	24000	24000	24000	0
323	20240321	155800	1619504900	24000	24000	24000	24000	0
324	20240321	155700	1619504900	24000	24000	24000	24000	0
325	20240321	155600	1619504900	24000	24000	24000	24000	0
326	20240321	155500	1619504900	24000	24000	24000	24000	0
327	20240321	155400	1619504900	24000	24000	24000	24000	0
328	20240321	155300	1619504900	24000	24000	24000	24000	0
329	20240321	155200	1619504900	24000	24000	24000	24000	0
330	20240321	155100	1619504900	24000	24000	24000	24000	0
331	20240321	155000	1619504900	24000	24000	24000	24000	0
332	20240321	154900	1619504900	24000	24000	24000	24000	501
333	20240321	154800	1619504900	24000	24000	24000	24000	0
334	20240321	154700	1619504900	24000	24000	24000	24000	0
335	20240321	154600	1619504900	24000	24000	24000	24000	0
336	20240321	154500	1619504900	24000	24000	24000	24000	0
337	20240321	154400	1619504900	24000	24000	24000	24000	0
338	20240321	154300	1619504900	24000	24000	24000	24000	0
339	20240321	154200	1619504900	24000	24000	24000	24000	0
340	20240321	154100	1619504900	24000	24000	24000	24000	0
341	20240321	154000	1619504900	24000	24000	24000	24000	0
342	20240321	153900	1619504900	24000	24000	24000	24000	0
343	20240321	153800	1619504900	24000	24000	24000	24000	0
344	20240321	153700	1619504900	24000	24000	24000	24000	0
345	20240321	153600	1619504900	24000	24000	24000	24000	0
346	20240321	153500	1619504900	24000	24000	24000	24000	0
347	20240321	153400	1619504900	24000	24000	24000	24000	0
348	20240321	153300	1619504900	24000	24000	24000	24000	0
349	20240321	153200	1619504900	24000	24000	24000	24000	0
350	20240321	153100	1619504900	24000	24000	24000	24000	0
351	20240321	153000	1619504900	24000	24000	24000	24000	501
352	20240321	152900	1607480900	24000	24000	24000	24000	0
353	20240321	152800	1607480900	24000	24000	24000	24000	0
354	20240321	152700	1607480900	24000	24000	24000	24000	0
355	20240321	152600	1607480900	24000	24000	24000	24000	0
356	20240321	152500	1607480900	24000	24000	24000	24000	0
357	20240321	152400	1607480900	24000	24000	24000	24000	0
358	20240321	152300	1607480900	24000	24000	24000	24000	0
359	20240321	152200	1607480900	24000	24000	24000	24000	0
360	20240321	152100	1607480900	24000	24000	24000	24000	0
361	20240321	152000	1607480900	24000	24000	24000	24000	0
362	20240321	151900	1607480900	24000	24100	24100	24000	1197
363	20240321	151800	1578746900	24100	24100	24100	24100	25
364	20240321	151700	1578144400	24100	24000	24100	24000	576
365	20240321	151600	1564311950	24000	24050	24050	24000	241
366	20240321	151500	1558517900	24000	24050	24050	24000	18
367	20240321	151400	1558085850	24050	24000	24050	24000	236
368	20240321	151300	1552411600	24000	24000	24000	24000	20
369	20240321	151200	1551931600	24000	24050	24050	24000	41
370	20240321	151100	1550947150	24050	24050	24050	24050	8
371	20240321	151000	1550754750	24000	24000	24000	24000	431
372	20240321	150900	1540410750	24000	24000	24000	24000	108
373	20240321	150800	1537818750	24000	24050	24050	24000	391
374	20240321	150700	1528433500	24050	24000	24050	24000	3
375	20240321	150600	1528361450	24050	24050	24050	24050	118
376	20240321	150500	1525523550	24050	24050	24050	24050	6
377	20240321	150400	1525379250	24050	24050	24050	24000	54
378	20240321	150300	1524082400	24000	24050	24050	24000	4
379	20240321	150200	1523986250	24000	24050	24050	24000	52
380	20240321	150100	1522738150	24000	24000	24000	24000	0
381	20240321	150000	1522738150	24000	24000	24000	24000	1
382	20240321	145900	1522714150	24000	24000	24000	24000	39
383	20240321	145800	1521778150	24000	24000	24000	24000	2
384	20240321	145700	1521730150	24100	24000	24100	24000	5
385	20240321	145600	1521609900	24050	24050	24050	24050	2
386	20240321	145500	1521561800	24100	24000	24100	24000	1049
387	20240321	145400	1496385000	24000	24050	24050	24000	12
388	20240321	145300	1496096450	24050	24050	24050	24050	33
389	20240321	145200	1495302800	24050	24050	24050	24050	18
390	20240321	145100	1494869900	24000	24100	24100	24000	25
391	20240321	145000	1494267500	24100	24100	24100	24100	0
392	20240321	144900	1494267500	24100	24100	24100	24000	186
393	20240321	144800	1489793850	24050	24050	24050	24050	0
394	20240321	144700	1489793850	24050	24050	24050	24050	0
395	20240321	144600	1489793850	24050	24050	24050	24050	45
396	20240321	144500	1488711600	24050	24050	24050	24050	89
397	20240321	144400	1486571150	24050	24050	24050	24050	42
398	20240321	144300	1485561050	24000	24000	24000	24000	48
399	20240321	144200	1484409050	24050	24050	24050	24000	33
400	20240321	144100	1483616050	24000	24050	24050	24000	20
401	20240321	144000	1483135550	24050	24000	24050	24000	2
402	20240321	143900	1483087500	24000	24000	24000	24000	90
403	20240321	143800	1480927500	24000	24000	24000	24000	226
404	20240321	143700	1475503500	24000	24000	24000	24000	3
405	20240321	143600	1475431500	24000	24000	24000	24000	0
406	20240321	143500	1475431500	24000	24000	24000	23950	8
407	20240321	143400	1475239550	24000	24000	24000	24000	0
408	20240321	143300	1475239550	24000	23950	24000	23950	508
409	20240321	143200	1463047650	23950	23950	23950	23950	0
410	20240321	143100	1463047650	23950	24000	24000	23950	138
411	20240321	143000	1459737450	23950	23950	24000	23950	13
412	20240321	142900	1459425600	23950	23950	23950	23950	252
413	20240321	142800	1453390200	23950	24000	24000	23950	22
414	20240321	142700	1452862250	23950	24000	24000	23950	510
415	20240321	142600	1440622300	24000	24000	24000	24000	1
416	20240321	142500	1440598300	24000	24000	24000	24000	3
417	20240321	142400	1440526300	24050	24050	24100	24050	76
418	20240321	142300	1438698450	24050	24050	24050	24050	40
419	20240321	142200	1437736450	24050	24000	24050	24000	17
420	20240321	142100	1437328350	24000	24000	24000	24000	2
421	20240321	142000	1437280350	24050	24000	24050	24000	42
422	20240321	141900	1436272250	24000	24000	24050	24000	93
423	20240321	141800	1434037250	24000	24000	24000	24000	5
424	20240321	141700	1433917250	24000	23950	24000	23950	68
425	20240321	141600	1432285350	23950	24000	24000	23950	35
426	20240321	141500	1431445400	24000	24000	24000	24000	1
427	20240321	141400	1431421400	23950	24000	24000	23950	45
428	20240321	141300	1430343550	23950	23950	23950	23950	752
429	20240321	141200	1412333150	23950	24000	24000	23950	205
430	20240321	141100	1407423250	24000	24000	24000	23950	523
431	20240321	141000	1394871300	24000	24000	24000	23950	55
432	20240321	140900	1393553200	24000	24050	24050	24000	1386
433	20240321	140800	1360284200	24050	24050	24050	24000	2116
434	20240321	140700	1309494500	24000	24050	24050	24000	30
435	20240321	140600	1308773600	24000	24000	24000	24000	6
436	20240321	140500	1308629600	24050	24050	24050	24050	0
437	20240321	140400	1308629600	24050	24000	24050	24000	358
438	20240321	140300	1300034050	24000	24050	24050	24000	1031
439	20240321	140200	1275241100	24050	24100	24100	24050	501
440	20240321	140100	1263192000	24100	24050	24100	24050	4
441	20240321	140000	1263095700	24050	24050	24050	24050	101
442	20240321	135900	1260666650	24100	24100	24100	24050	101
443	20240321	135800	1258237050	24150	24050	24150	24050	3
444	20240321	135700	1258164750	24050	24100	24100	24050	13
445	20240321	135600	1257851750	24100	24050	24100	24050	91
446	20240321	135500	1255661150	24100	24100	24100	24100	137
447	20240321	135400	1252359450	24100	24100	24100	24100	17
448	20240321	135300	1251949750	24100	24050	24100	24050	5
449	20240321	135200	1251829350	24050	24050	24050	24050	2
450	20240321	135100	1251781250	24050	24100	24100	24050	1606
451	20240321	135000	1213137400	24100	24100	24100	24100	246
452	20240321	134900	1207208800	24100	24100	24100	24100	51
453	20240321	134800	1205979700	24150	24100	24150	24100	45
454	20240321	134700	1204893150	24100	24100	24100	24100	1
455	20240321	134600	1204869050	24100	24100	24100	24100	7
456	20240321	134500	1204700350	24100	24100	24100	24100	178
457	20240321	134400	1200410550	24100	24100	24100	24100	88
458	20240321	134300	1198289750	24100	24150	24150	24100	2
459	20240321	134200	1198241500	24150	24100	24150	24100	21
460	20240321	134100	1197734850	24100	24100	24100	24050	153
461	20240321	134000	1194047600	24100	24100	24100	24100	49
462	20240321	133900	1192866700	24100	24100	24100	24050	202
463	20240321	133800	1188002750	24150	24150	24150	24150	0
464	20240321	133700	1188002750	24150	24050	24150	24050	241
465	20240321	133600	1182202600	24050	24050	24100	24050	22
466	20240321	133500	1181672500	24100	24100	24100	24100	1034
467	20240321	133400	1156753100	24100	24100	24100	24100	184
468	20240321	133300	1152318700	24100	24100	24100	24100	1
469	20240321	133200	1152294600	24100	24100	24100	24100	2
470	20240321	133100	1152246400	24100	24100	24100	24100	0
471	20240321	133000	1152246400	24100	24100	24150	24100	51
472	20240321	132900	1151017250	24100	24100	24100	24100	4
473	20240321	132800	1150920850	24100	24100	24100	24100	0
474	20240321	132700	1150920850	24100	24100	24100	24100	1612
475	20240321	132600	1112071650	24100	24150	24150	24100	166
476	20240321	132500	1108062850	24150	24150	24150	24150	252
477	20240321	132400	1101977050	24150	24150	24200	24150	73
478	20240321	132300	1100213100	24150	24150	24150	24150	1
479	20240321	132200	1100188950	24200	24200	24200	24200	1
480	20240321	132100	1100164750	24150	24150	24200	24150	154
481	20240321	132000	1096443150	24200	24200	24200	24150	8
482	20240321	131900	1096249600	24150	24150	24150	24150	3
483	20240321	131800	1096177150	24200	24150	24200	24150	44
484	20240321	131700	1095112400	24150	24200	24200	24150	11
485	20240321	131600	1094846250	24150	24250	24250	24150	2757
486	20240321	131500	1028201150	24250	24200	24250	24200	5
487	20240321	131400	1028080050	24200	24250	24250	24200	406
488	20240321	131300	1018254600	24250	24200	24250	24200	6
489	20240321	131200	1018109300	24250	24200	24250	24200	15
490	20240321	131100	1017745650	24200	24200	24200	24200	32
491	20240321	131000	1016971250	24200	24250	24250	24200	7
492	20240321	130900	1016801600	24250	24200	24250	24200	3
493	20240321	130800	1016728950	24250	24200	24250	24200	135
494	20240321	130700	1013460300	24200	24200	24200	24200	34
495	20240321	130600	1012637500	24200	24200	24200	24200	3
496	20240321	130500	1012564900	24200	24200	24200	24200	33
497	20240321	130400	1011766300	24200	24200	24200	24200	2
498	20240321	130300	1011717900	24200	24250	24250	24200	175
499	20240321	130200	1007476000	24250	24250	24250	24250	65
500	20240321	130100	1005899750	24250	24250	24250	24200	68
501	20240321	130000	1004250900	24250	24200	24250	24200	3
502	20240321	125900	1004178250	24250	24200	24250	24200	5
503	20240321	125800	1004057200	24200	24200	24200	24200	2
504	20240321	125700	1004008800	24250	24250	24250	24250	20
505	20240321	125600	1003523800	24250	24250	24250	24250	12
506	20240321	125500	1003232800	24250	24200	24250	24200	11
507	20240321	125400	1002966100	24250	24200	24250	24200	315
508	20240321	125300	995342650	24250	24200	24250	24200	557
509	20240321	125200	981863150	24200	24250	24250	24200	583
510	20240321	125100	967753250	24250	24250	24250	24250	2
511	20240321	125000	967704750	24250	24250	24250	24250	6
512	20240321	124900	967559250	24250	24250	24250	24250	4
513	20240321	124800	967462250	24250	24250	24250	24250	90
514	20240321	124700	965279750	24200	24200	24200	24200	29
515	20240321	124600	964577950	24200	24250	24250	24200	4
516	20240321	124500	964481100	24250	24200	24250	24200	343
517	20240321	124400	956165500	24250	24200	24250	24200	104
518	20240321	124300	953643650	24200	24200	24250	24200	52
519	20240321	124200	952382750	24200	24250	24250	24200	14
520	20240321	124100	952043450	24250	24200	24250	24200	16
521	20240321	124000	951655700	24200	24200	24200	24200	3
522	20240321	123900	951583100	24250	24200	24250	24200	42
523	20240321	123800	950564700	24200	24200	24200	24200	7
524	20240321	123700	950395300	24200	24200	24250	24200	7
525	20240321	123600	950225850	24200	24200	24250	24200	104
526	20240321	123500	947704050	24250	24250	24250	24250	1
527	20240321	123400	947679800	24200	24200	24200	24200	1
528	20240321	123300	947655600	24250	24250	24250	24250	935
529	20240321	123200	924981850	24250	24250	24250	24250	4
530	20240321	123100	924884850	24250	24250	24250	24250	7
531	20240321	123000	924715100	24250	24250	24250	24250	4
532	20240321	122900	924618100	24250	24250	24250	24250	5
533	20240321	122800	924496850	24250	24250	24250	24250	14
534	20240321	122700	924157350	24300	24250	24300	24250	42
535	20240321	122600	923138350	24250	24300	24300	24250	12
536	20240321	122500	922846850	24300	24300	24300	24300	1
537	20240321	122400	922822550	24250	24250	24250	24250	48
538	20240321	122300	921658550	24250	24250	24250	24250	3
539	20240321	122200	921585800	24250	24250	24250	24250	4
540	20240321	122100	921488800	24300	24300	24300	24300	0
541	20240321	122000	921488800	24300	24250	24300	24250	8
542	20240321	121900	921294600	24250	24250	24250	24250	6
543	20240321	121800	921149100	24250	24250	24250	24250	5
544	20240321	121700	921027850	24250	24250	24300	24250	4
545	20240321	121600	920930800	24300	24250	24300	24250	52
546	20240321	121500	919669750	24250	24250	24250	24250	7
547	20240321	121400	919500000	24300	24300	24300	24300	4
548	20240321	121300	919402800	24250	24250	24250	24250	2
549	20240321	121200	919354300	24250	24250	24250	24250	7
550	20240321	121100	919184550	24250	24250	24250	24250	5
551	20240321	121000	919063300	24250	24250	24250	24250	2
552	20240321	120900	919014800	24250	24250	24250	24250	6
553	20240321	120800	918869300	24300	24250	24300	24250	3
554	20240321	120700	918796500	24250	24250	24250	24250	2
555	20240321	120600	918748000	24250	24250	24250	24250	59
556	20240321	120500	917317250	24250	24250	24250	24200	109
557	20240321	120400	914674100	24250	24250	24250	24250	131
558	20240321	120300	911497350	24250	24250	24250	24250	7
559	20240321	120200	911327600	24300	24300	24300	24300	61
560	20240321	120100	909845300	24300	24250	24300	24250	25
561	20240321	120000	909238050	24300	24250	24300	24250	12
562	20240321	115900	908947000	24250	24250	24250	24250	642
563	20240321	115800	893378500	24200	24200	24200	24200	14
564	20240321	115700	893039700	24200	24200	24200	24200	5
565	20240321	115600	892918700	24250	24250	24250	24250	7
566	20240321	115500	892748950	24250	24250	24250	24250	3
567	20240321	115400	892676200	24250	24250	24250	24250	0
568	20240321	115300	892676200	24250	24200	24250	24200	64
569	20240321	115200	891124450	24200	24200	24200	24200	6
570	20240321	115100	890979250	24200	24200	24200	24200	2
571	20240321	115000	890930850	24200	24200	24200	24200	26
572	20240321	114900	890301650	24250	24250	24250	24250	5
573	20240321	114800	890180400	24200	24200	24200	24200	18
574	20240321	114700	889744800	24200	24200	24200	24200	2
575	20240321	114600	889696400	24200	24200	24200	24200	45
576	20240321	114500	888607400	24200	24200	24200	24200	1
577	20240321	114400	888583200	24200	24200	24200	24200	40
578	20240321	114300	887615200	24200	24200	24200	24200	207
579	20240321	114200	882605800	24200	24200	24200	24200	2
580	20240321	114100	882557400	24200	24200	24200	24200	3
581	20240321	114000	882484800	24200	24250	24250	24200	160
582	20240321	113900	878605300	24250	24250	24250	24250	0
583	20240321	113800	878605300	24250	24200	24250	24200	155
584	20240321	113700	874849300	24200	24200	24200	24200	5
585	20240321	113600	874728300	24200	24200	24200	24200	11
586	20240321	113500	874462100	24200	24200	24200	24200	104
587	20240321	113400	871945300	24200	24250	24250	24200	196
588	20240321	113300	867200550	24250	24250	24250	24250	10
589	20240321	113200	866958050	24200	24150	24200	24150	89
590	20240321	113100	864805750	24200	24200	24200	24200	24
591	20240321	113000	864224950	24150	24150	24150	24150	3
592	20240321	112900	864152500	24150	24150	24150	24150	3
593	20240321	112800	864080050	24200	24200	24200	24200	1098
594	20240321	112700	837508450	24250	24250	24250	24250	2
595	20240321	112600	837459950	24250	24250	24250	24250	100
596	20240321	112500	835034950	24200	24200	24200	24200	1
597	20240321	112400	835010750	24200	24200	24250	24200	54
598	20240321	112300	833703900	24200	24200	24200	24200	45
599	20240321	112200	832614900	24200	24150	24200	24150	37
600	20240321	112100	831720800	24200	24200	24200	24200	248
601	20240321	112000	825719200	24200	24200	24200	24200	10
602	20240321	111900	825477200	24200	24200	24200	24200	1
603	20240321	111800	825453000	24150	24150	24150	24150	1
604	20240321	111700	825428850	24250	24250	24250	24250	3
605	20240321	111600	825356100	24250	24250	24250	24250	16
606	20240321	111500	824968100	24200	24200	24200	24200	51
607	20240321	111400	823733900	24200	24200	24200	24200	0
608	20240321	111300	823733900	24200	24200	24200	24200	6
609	20240321	111200	823588700	24200	24200	24200	24200	29
610	20240321	111100	822886900	24200	24200	24200	24200	11
611	20240321	111000	822620700	24150	24150	24150	24150	0
612	20240321	110900	822620700	24150	24200	24200	24150	33
613	20240321	110800	821823600	24200	24200	24200	24200	172
614	20240321	110700	817661200	24150	24200	24200	24150	95
615	20240321	110600	815365800	24200	24150	24200	24150	115
616	20240321	110500	812583550	24200	24200	24200	24200	5
617	20240321	110400	812462550	24150	24200	24200	24150	160
618	20240321	110300	808591050	24200	24200	24200	24200	0
619	20240321	110200	808591050	24200	24200	24200	24200	163
620	20240321	110100	804646450	24150	24200	24200	24150	230
621	20240321	110000	799088600	24200	24250	24250	24200	12
622	20240321	105900	798797950	24150	24150	24150	24150	0
623	20240321	105800	798797950	24150	24200	24200	24150	1510
624	20240321	105700	762316250	24250	24200	24250	24200	27
625	20240321	105600	761661600	24200	24200	24200	24200	100
626	20240321	105500	759241600	24200	24200	24250	24200	52
627	20240321	105400	757982700	24200	24250	24250	24200	124
628	20240321	105300	754981850	24200	24200	24200	24200	221
629	20240321	105200	749633650	24250	24250	24250	24250	3
630	20240321	105100	749560900	24250	24250	24250	24250	190
631	20240321	105000	744953400	24200	24200	24200	24200	113
632	20240321	104900	742218800	24250	24200	24250	24200	32
633	20240321	104800	741443900	24200	24200	24250	24200	297
634	20240321	104700	734256450	24200	24200	24200	24200	6
635	20240321	104600	734111250	24200	24200	24200	24200	0
636	20240321	104500	734111250	24200	24200	24200	24200	0
637	20240321	104400	734111250	24200	24200	24200	24200	0
638	20240321	104300	734111250	24200	24200	24200	24200	27
639	20240321	104200	733457850	24200	24250	24250	24200	405
640	20240321	104100	723656600	24250	24200	24250	24200	60
641	20240321	104000	722201850	24200	24200	24200	24200	0
642	20240321	103900	722201850	24200	24200	24200	24200	24
643	20240321	103800	721621050	24200	24250	24250	24200	12
644	20240321	103700	721330100	24250	24250	24250	24250	42
645	20240321	103600	720311600	24250	24250	24250	24250	175
646	20240321	103500	716067850	24250	24200	24250	24200	103
647	20240321	103400	713575100	24200	24200	24200	24200	10
648	20240321	103300	713333100	24250	24250	24250	24250	0
649	20240321	103200	713333100	24250	24250	24250	24200	39
650	20240321	103100	712387850	24250	24250	24250	24250	8
651	20240321	103000	712193850	24300	24300	24300	24300	5
652	20240321	102900	712072350	24200	24200	24200	24200	20
653	20240321	102800	711588350	24200	24200	24200	24200	14
654	20240321	102700	711249550	24250	24250	24250	24250	105
655	20240321	102600	708703300	24250	24250	24250	24250	2
656	20240321	102500	708654800	24250	24250	24250	24250	117
657	20240321	102400	705817550	24250	24250	24250	24250	106
658	20240321	102300	703247050	24250	24300	24300	24250	168
659	20240321	102200	699173000	24250	24250	24250	24250	0
660	20240321	102100	699173000	24250	24300	24300	24250	7
661	20240321	102000	699002950	24250	24200	24250	24200	49
662	20240321	101900	697816350	24200	24250	24250	24200	34
663	20240321	101800	696993350	24250	24250	24300	24250	19
664	20240321	101700	696532500	24250	24250	24250	24250	0
665	20240321	101600	696532500	24250	24250	24250	24250	0
666	20240321	101500	696532500	24250	24250	24250	24250	30
667	20240321	101400	695805000	24200	24300	24300	24200	62
668	20240321	101300	694304200	24250	24250	24250	24200	91
669	20240321	101200	692100000	24250	24300	24300	24250	23
670	20240321	101100	691541700	24250	24250	24250	24250	43
671	20240321	101000	690498950	24300	24300	24300	24300	4
672	20240321	100900	690401750	24350	24300	24350	24300	3
673	20240321	100800	690328750	24300	24300	24300	24300	26
674	20240321	100700	689696950	24200	24250	24250	24200	1104
675	20240321	100600	662978400	24300	24250	24300	24250	64
676	20240321	100500	661426350	24250	24250	24250	24250	1
677	20240321	100400	661402100	24300	24300	24300	24300	60
678	20240321	100300	659944100	24300	24300	24300	24300	24
679	20240321	100200	659360900	24300	24300	24300	24300	30
680	20240321	100100	658631900	24200	24250	24300	24200	64
681	20240321	100000	657082650	24200	24200	24200	24200	139
682	20240321	095900	653718850	24200	24200	24200	24200	61
683	20240321	095800	652242650	24200	24200	24200	24200	20
684	20240321	095700	651758650	24200	24200	24200	24200	1062
685	20240321	095600	626058250	24150	24150	24150	24150	20
686	20240321	095500	625575250	24150	24150	24150	24150	123
687	20240321	095400	622604800	24150	24150	24150	24150	176
688	20240321	095300	618354400	24200	24200	24200	24150	1066
689	20240321	095200	592607200	24200	24200	24200	24200	544
690	20240321	095100	579442400	24200	24200	24200	24200	28
691	20240321	095000	578764800	24200	24250	24250	24200	504
692	20240321	094900	566567400	24300	24250	24300	24200	631
693	20240321	094800	551296800	24250	24300	24300	24250	1117
694	20240321	094700	524207150	24300	24250	24300	24250	3
695	20240321	094600	524134350	24300	24250	24300	24250	108
696	20240321	094500	521510150	24250	24250	24300	24250	84
697	20240321	094400	519472900	24300	24300	24300	24300	104
698	20240321	094300	516945700	24300	24300	24300	24300	34
699	20240321	094200	516119500	24300	24300	24300	24300	126
700	20240321	094100	513057700	24300	24300	24300	24300	106
701	20240321	094000	510481900	24300	24300	24300	24300	68
702	20240321	093900	508829500	24300	24300	24300	24300	61
703	20240321	093800	507347200	24250	24250	24250	24250	1
704	20240321	093700	507322950	24250	24300	24300	24250	231
705	20240321	093600	501720450	24250	24300	24300	24250	436
706	20240321	093500	491140300	24300	24300	24300	24300	163
707	20240321	093400	487179400	24300	24300	24300	24300	58
708	20240321	093300	485770000	24300	24300	24300	24250	250
709	20240321	093200	479705050	24300	24350	24350	24300	2008
710	20240321	093100	430864500	24350	24400	24400	24350	145
711	20240321	093000	427333000	24350	24400	24400	24350	93
712	20240321	092900	425065650	24400	24400	24400	24400	2
713	20240321	092800	425016850	24350	24450	24450	24350	142
714	20240321	092700	421550100	24450	24450	24500	24450	9
715	20240321	092600	421330000	24450	24400	24450	24350	309
716	20240321	092500	413791000	24400	24350	24400	24350	230
717	20240321	092400	408182000	24300	24300	24300	24300	0
718	20240321	092300	408182000	24300	24400	24400	24300	678
719	20240321	092200	391705850	24350	24350	24350	24350	530
720	20240321	092100	378800350	24400	24400	24400	24350	226
721	20240321	092000	373290950	24400	24400	24400	24350	149
722	20240321	091900	369662400	24400	24350	24400	24350	401
723	20240321	091800	359897750	24350	24400	24400	24350	136
724	20240321	091700	356580350	24400	24400	24450	24400	102
725	20240321	091600	354091500	24400	24450	24450	24400	408
726	20240321	091500	344131900	24450	24450	24450	24450	460
727	20240321	091400	332884900	24450	24500	24500	24450	131
728	20240321	091300	329676500	24500	24500	24550	24500	2271
729	20240321	091200	274036900	24550	24550	24550	24550	360
730	20240321	091100	265198900	24550	24550	24550	24500	105
731	20240321	091000	262624050	24550	24550	24550	24500	592
732	20240321	090900	248090500	24550	24650	24650	24500	775
733	20240321	090800	229064100	24650	24650	24650	24650	10
734	20240321	090700	228817600	24650	24650	24700	24550	2082
735	20240321	090600	177560000	24650	24650	24700	24650	178
736	20240321	090500	173171900	24650	24700	24700	24650	30
737	20240321	090400	172431900	24700	24700	24700	24700	211
738	20240321	090300	167220200	24700	24700	24700	24700	212
739	20240321	090200	161983800	24600	24650	24650	24600	231
740	20240321	090100	156291900	24650	24850	24850	24650	2816
741	20240321	090000	86424050	24850	24900	24900	24850	3471