KissMeData/417840/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212700	2156443360	15660	15660	15660	15660	1747
3	20240319	212600	2156443360	15660	15660	15660	15660	0
4	20240319	212500	2156443360	15660	15660	15660	15660	0
5	20240319	212400	2156443360	15660	15660	15660	15660	0
6	20240319	212300	2156443360	15660	15660	15660	15660	0
7	20240319	212200	2156443360	15660	15660	15660	15660	0
8	20240319	212100	2156443360	15660	15660	15660	15660	0
9	20240319	212000	2156443360	15660	15660	15660	15660	0
10	20240319	211900	2156443360	15660	15660	15660	15660	0
11	20240319	211800	2156443360	15660	15660	15660	15660	0
12	20240319	211700	2156443360	15660	15660	15660	15660	0
13	20240319	211600	2156443360	15660	15660	15660	15660	0
14	20240319	211500	2156443360	15660	15660	15660	15660	0
15	20240319	211400	2156443360	15660	15660	15660	15660	0
16	20240319	211300	2156443360	15660	15660	15660	15660	0
17	20240319	211200	2156443360	15660	15660	15660	15660	0
18	20240319	211100	2156443360	15660	15660	15660	15660	0
19	20240319	211000	2156443360	15660	15660	15660	15660	0
20	20240319	210900	2156443360	15660	15660	15660	15660	0
21	20240319	210800	2156443360	15660	15660	15660	15660	0
22	20240319	210700	2156443360	15660	15660	15660	15660	0
23	20240319	210600	2156443360	15660	15660	15660	15660	0
24	20240319	210500	2156443360	15660	15660	15660	15660	0
25	20240319	210400	2156443360	15660	15660	15660	15660	0
26	20240319	210300	2156443360	15660	15660	15660	15660	0
27	20240319	210200	2156443360	15660	15660	15660	15660	0
28	20240319	210100	2156443360	15660	15660	15660	15660	0
29	20240319	210000	2156443360	15660	15660	15660	15660	0
30	20240319	205900	2156443360	15660	15660	15660	15660	0
31	20240319	205800	2156443360	15660	15660	15660	15660	0
32	20240319	205700	2156443360	15660	15660	15660	15660	1747
33	20240319	205600	2156443360	15660	15660	15660	15660	0
34	20240319	205500	2156443360	15660	15660	15660	15660	0
35	20240319	205400	2156443360	15660	15660	15660	15660	0
36	20240319	205300	2156443360	15660	15660	15660	15660	0
37	20240319	205200	2156443360	15660	15660	15660	15660	0
38	20240319	205100	2156443360	15660	15660	15660	15660	0
39	20240319	205000	2156443360	15660	15660	15660	15660	0
40	20240319	204900	2156443360	15660	15660	15660	15660	0
41	20240319	204800	2156443360	15660	15660	15660	15660	0
42	20240319	204700	2156443360	15660	15660	15660	15660	0
43	20240319	204600	2156443360	15660	15660	15660	15660	0
44	20240319	204500	2156443360	15660	15660	15660	15660	0
45	20240319	204400	2156443360	15660	15660	15660	15660	0
46	20240319	204300	2156443360	15660	15660	15660	15660	0
47	20240319	204200	2156443360	15660	15660	15660	15660	0
48	20240319	204100	2156443360	15660	15660	15660	15660	0
49	20240319	204000	2156443360	15660	15660	15660	15660	0
50	20240319	203900	2156443360	15660	15660	15660	15660	0
51	20240319	203800	2156443360	15660	15660	15660	15660	0
52	20240319	203700	2156443360	15660	15660	15660	15660	0
53	20240319	203600	2156443360	15660	15660	15660	15660	0
54	20240319	203500	2156443360	15660	15660	15660	15660	0
55	20240319	203400	2156443360	15660	15660	15660	15660	0
56	20240319	203300	2156443360	15660	15660	15660	15660	0
57	20240319	203200	2156443360	15660	15660	15660	15660	0
58	20240319	203100	2156443360	15660	15660	15660	15660	0
59	20240319	203000	2156443360	15660	15660	15660	15660	0
60	20240319	202900	2156443360	15660	15660	15660	15660	0
61	20240319	202800	2156443360	15660	15660	15660	15660	0
62	20240319	202700	2156443360	15660	15660	15660	15660	1747
63	20240319	202600	2156443360	15660	15660	15660	15660	0
64	20240319	202500	2156443360	15660	15660	15660	15660	0
65	20240319	202400	2156443360	15660	15660	15660	15660	0
66	20240319	202300	2156443360	15660	15660	15660	15660	0
67	20240319	202200	2156443360	15660	15660	15660	15660	0
68	20240319	202100	2156443360	15660	15660	15660	15660	0
69	20240319	202000	2156443360	15660	15660	15660	15660	0
70	20240319	201900	2156443360	15660	15660	15660	15660	0
71	20240319	201800	2156443360	15660	15660	15660	15660	0
72	20240319	201700	2156443360	15660	15660	15660	15660	0
73	20240319	201600	2156443360	15660	15660	15660	15660	0
74	20240319	201500	2156443360	15660	15660	15660	15660	0
75	20240319	201400	2156443360	15660	15660	15660	15660	0
76	20240319	201300	2156443360	15660	15660	15660	15660	0
77	20240319	201200	2156443360	15660	15660	15660	15660	0
78	20240319	201100	2156443360	15660	15660	15660	15660	0
79	20240319	201000	2156443360	15660	15660	15660	15660	0
80	20240319	200900	2156443360	15660	15660	15660	15660	0
81	20240319	200800	2156443360	15660	15660	15660	15660	0
82	20240319	200700	2156443360	15660	15660	15660	15660	0
83	20240319	200600	2156443360	15660	15660	15660	15660	0
84	20240319	200500	2156443360	15660	15660	15660	15660	0
85	20240319	200400	2156443360	15660	15660	15660	15660	0
86	20240319	200300	2156443360	15660	15660	15660	15660	0
87	20240319	200200	2156443360	15660	15660	15660	15660	0
88	20240319	200100	2156443360	15660	15660	15660	15660	0
89	20240319	200000	2156443360	15660	15660	15660	15660	0
90	20240319	195900	2156443360	15660	15660	15660	15660	0
91	20240319	195800	2156443360	15660	15660	15660	15660	0
92	20240319	195700	2156443360	15660	15660	15660	15660	1747
93	20240319	195600	2156443360	15660	15660	15660	15660	0
94	20240319	195500	2156443360	15660	15660	15660	15660	0
95	20240319	195400	2156443360	15660	15660	15660	15660	0
96	20240319	195300	2156443360	15660	15660	15660	15660	0
97	20240319	195200	2156443360	15660	15660	15660	15660	0
98	20240319	195100	2156443360	15660	15660	15660	15660	0
99	20240319	195000	2156443360	15660	15660	15660	15660	0
100	20240319	194900	2156443360	15660	15660	15660	15660	0
101	20240319	194800	2156443360	15660	15660	15660	15660	0
102	20240319	194700	2156443360	15660	15660	15660	15660	0
103	20240319	194600	2156443360	15660	15660	15660	15660	0
104	20240319	194500	2156443360	15660	15660	15660	15660	0
105	20240319	194400	2156443360	15660	15660	15660	15660	0
106	20240319	194300	2156443360	15660	15660	15660	15660	0
107	20240319	194200	2156443360	15660	15660	15660	15660	0
108	20240319	194100	2156443360	15660	15660	15660	15660	0
109	20240319	194000	2156443360	15660	15660	15660	15660	0
110	20240319	193900	2156443360	15660	15660	15660	15660	0
111	20240319	193800	2156443360	15660	15660	15660	15660	0
112	20240319	193700	2156443360	15660	15660	15660	15660	0
113	20240319	193600	2156443360	15660	15660	15660	15660	0
114	20240319	193500	2156443360	15660	15660	15660	15660	0
115	20240319	193400	2156443360	15660	15660	15660	15660	0
116	20240319	193300	2156443360	15660	15660	15660	15660	0
117	20240319	193200	2156443360	15660	15660	15660	15660	0
118	20240319	193100	2156443360	15660	15660	15660	15660	0
119	20240319	193000	2156443360	15660	15660	15660	15660	0
120	20240319	192900	2156443360	15660	15660	15660	15660	0
121	20240319	192800	2156443360	15660	15660	15660	15660	0
122	20240319	192700	2156443360	15660	15660	15660	15660	1747
123	20240319	192600	2156443360	15660	15660	15660	15660	0
124	20240319	192500	2156443360	15660	15660	15660	15660	0
125	20240319	192400	2156443360	15660	15660	15660	15660	0
126	20240319	192300	2156443360	15660	15660	15660	15660	0
127	20240319	192200	2156443360	15660	15660	15660	15660	0
128	20240319	192100	2156443360	15660	15660	15660	15660	0
129	20240319	192000	2156443360	15660	15660	15660	15660	0
130	20240319	191900	2156443360	15660	15660	15660	15660	0
131	20240319	191800	2156443360	15660	15660	15660	15660	0
132	20240319	191700	2156443360	15660	15660	15660	15660	0
133	20240319	191600	2156443360	15660	15660	15660	15660	0
134	20240319	191500	2156443360	15660	15660	15660	15660	0
135	20240319	191400	2156443360	15660	15660	15660	15660	0
136	20240319	191300	2156443360	15660	15660	15660	15660	0
137	20240319	191200	2156443360	15660	15660	15660	15660	0
138	20240319	191100	2156443360	15660	15660	15660	15660	0
139	20240319	191000	2156443360	15660	15660	15660	15660	0
140	20240319	190900	2156443360	15660	15660	15660	15660	0
141	20240319	190800	2156443360	15660	15660	15660	15660	0
142	20240319	190700	2156443360	15660	15660	15660	15660	0
143	20240319	190600	2156443360	15660	15660	15660	15660	0
144	20240319	190500	2156443360	15660	15660	15660	15660	0
145	20240319	190400	2156443360	15660	15660	15660	15660	0
146	20240319	190300	2156443360	15660	15660	15660	15660	0
147	20240319	190200	2156443360	15660	15660	15660	15660	0
148	20240319	190100	2156443360	15660	15660	15660	15660	0
149	20240319	190000	2156443360	15660	15660	15660	15660	0
150	20240319	185900	2156443360	15660	15660	15660	15660	0
151	20240319	185800	2156443360	15660	15660	15660	15660	0
152	20240319	185700	2156443360	15660	15660	15660	15660	1747
153	20240319	185600	2156443360	15660	15660	15660	15660	0
154	20240319	185500	2156443360	15660	15660	15660	15660	0
155	20240319	185400	2156443360	15660	15660	15660	15660	0
156	20240319	185300	2156443360	15660	15660	15660	15660	0
157	20240319	185200	2156443360	15660	15660	15660	15660	0
158	20240319	185100	2156443360	15660	15660	15660	15660	0
159	20240319	185000	2156443360	15660	15660	15660	15660	0
160	20240319	184900	2156443360	15660	15660	15660	15660	0
161	20240319	184800	2156443360	15660	15660	15660	15660	0
162	20240319	184700	2156443360	15660	15660	15660	15660	0
163	20240319	184600	2156443360	15660	15660	15660	15660	0
164	20240319	184500	2156443360	15660	15660	15660	15660	0
165	20240319	184400	2156443360	15660	15660	15660	15660	0
166	20240319	184300	2156443360	15660	15660	15660	15660	0
167	20240319	184200	2156443360	15660	15660	15660	15660	0
168	20240319	184100	2156443360	15660	15660	15660	15660	0
169	20240319	184000	2156443360	15660	15660	15660	15660	0
170	20240319	183900	2156443360	15660	15660	15660	15660	0
171	20240319	183800	2156443360	15660	15660	15660	15660	0
172	20240319	183700	2156443360	15660	15660	15660	15660	0
173	20240319	183600	2156443360	15660	15660	15660	15660	0
174	20240319	183500	2156443360	15660	15660	15660	15660	0
175	20240319	183400	2156443360	15660	15660	15660	15660	0
176	20240319	183300	2156443360	15660	15660	15660	15660	0
177	20240319	183200	2156443360	15660	15660	15660	15660	0
178	20240319	183100	2156443360	15660	15660	15660	15660	0
179	20240319	183000	2156443360	15660	15660	15660	15660	0
180	20240319	182900	2156443360	15660	15660	15660	15660	0
181	20240319	182800	2156443360	15660	15660	15660	15660	0
182	20240319	182700	2156443360	15660	15660	15660	15660	1747
183	20240319	182600	2156443360	15660	15660	15660	15660	0
184	20240319	182500	2156443360	15660	15660	15660	15660	0
185	20240319	182400	2156443360	15660	15660	15660	15660	0
186	20240319	182300	2156443360	15660	15660	15660	15660	0
187	20240319	182200	2156443360	15660	15660	15660	15660	0
188	20240319	182100	2156443360	15660	15660	15660	15660	0
189	20240319	182000	2156443360	15660	15660	15660	15660	0
190	20240319	181900	2156443360	15660	15660	15660	15660	0
191	20240319	181800	2156443360	15660	15660	15660	15660	0
192	20240319	181700	2156443360	15660	15660	15660	15660	0
193	20240319	181600	2156443360	15660	15660	15660	15660	0
194	20240319	181500	2156443360	15660	15660	15660	15660	0
195	20240319	181400	2156443360	15660	15660	15660	15660	0
196	20240319	181300	2156443360	15660	15660	15660	15660	0
197	20240319	181200	2156443360	15660	15660	15660	15660	0
198	20240319	181100	2156443360	15660	15660	15660	15660	0
199	20240319	181000	2156443360	15660	15660	15660	15660	0
200	20240319	180900	2156443360	15660	15660	15660	15660	0
201	20240319	180800	2156443360	15660	15660	15660	15660	0
202	20240319	180700	2156443360	15660	15660	15660	15660	0
203	20240319	180600	2156443360	15660	15660	15660	15660	0
204	20240319	180500	2156443360	15660	15660	15660	15660	0
205	20240319	180400	2156443360	15660	15660	15660	15660	0
206	20240319	180300	2156443360	15660	15660	15660	15660	0
207	20240319	180200	2156443360	15660	15660	15660	15660	0
208	20240319	180100	2156443360	15660	15660	15660	15660	0
209	20240319	180000	2156443360	15660	15660	15660	15660	0
210	20240319	175900	2156443360	15660	15660	15660	15660	0
211	20240319	175800	2156443360	15660	15660	15660	15660	0
212	20240319	175700	2156443360	15660	15660	15660	15660	1747
213	20240319	175600	2156443360	15660	15660	15660	15660	0
214	20240319	175500	2156443360	15660	15660	15660	15660	0
215	20240319	175400	2156443360	15660	15660	15660	15660	0
216	20240319	175300	2156443360	15660	15660	15660	15660	0
217	20240319	175200	2156443360	15660	15660	15660	15660	0
218	20240319	175100	2156443360	15660	15660	15660	15660	0
219	20240319	175000	2156443360	15660	15660	15660	15660	0
220	20240319	174900	2156443360	15660	15660	15660	15660	0
221	20240319	174800	2156443360	15660	15660	15660	15660	0
222	20240319	174700	2156443360	15660	15660	15660	15660	0
223	20240319	174600	2156443360	15660	15660	15660	15660	0
224	20240319	174500	2156443360	15660	15660	15660	15660	0
225	20240319	174400	2156443360	15660	15660	15660	15660	0
226	20240319	174300	2156443360	15660	15660	15660	15660	0
227	20240319	174200	2156443360	15660	15660	15660	15660	0
228	20240319	174100	2156443360	15660	15660	15660	15660	0
229	20240319	174000	2156443360	15660	15660	15660	15660	0
230	20240319	173900	2156443360	15660	15660	15660	15660	0
231	20240319	173800	2156443360	15660	15660	15660	15660	0
232	20240319	173700	2156443360	15660	15660	15660	15660	0
233	20240319	173600	2156443360	15660	15660	15660	15660	0
234	20240319	173500	2156443360	15660	15660	15660	15660	0
235	20240319	173400	2156443360	15660	15660	15660	15660	0
236	20240319	173300	2156443360	15660	15660	15660	15660	0
237	20240319	173200	2156443360	15660	15660	15660	15660	0
238	20240319	173100	2156443360	15660	15660	15660	15660	0
239	20240319	173000	2156443360	15660	15660	15660	15660	0
240	20240319	172900	2156443360	15660	15660	15660	15660	0
241	20240319	172800	2156443360	15660	15660	15660	15660	0
242	20240319	172700	2156443360	15660	15660	15660	15660	1747
243	20240319	172600	2156443360	15660	15660	15660	15660	0
244	20240319	172500	2156443360	15660	15660	15660	15660	0
245	20240319	172400	2156443360	15660	15660	15660	15660	0
246	20240319	172300	2156443360	15660	15660	15660	15660	0
247	20240319	172200	2156443360	15660	15660	15660	15660	0
248	20240319	172100	2156443360	15660	15660	15660	15660	0
249	20240319	172000	2156443360	15660	15660	15660	15660	0
250	20240319	171900	2156443360	15660	15660	15660	15660	0
251	20240319	171800	2156443360	15660	15660	15660	15660	0
252	20240319	171700	2156443360	15660	15660	15660	15660	0
253	20240319	171600	2156443360	15660	15660	15660	15660	0
254	20240319	171500	2156443360	15660	15660	15660	15660	0
255	20240319	171400	2156443360	15660	15660	15660	15660	0
256	20240319	171300	2156443360	15660	15660	15660	15660	0
257	20240319	171200	2156443360	15660	15660	15660	15660	0
258	20240319	171100	2156443360	15660	15660	15660	15660	0
259	20240319	171000	2156443360	15660	15660	15660	15660	0
260	20240319	170900	2156443360	15660	15660	15660	15660	0
261	20240319	170800	2156443360	15660	15660	15660	15660	0
262	20240319	170700	2156443360	15660	15660	15660	15660	0
263	20240319	170600	2156443360	15660	15660	15660	15660	0
264	20240319	170500	2156443360	15660	15660	15660	15660	0
265	20240319	170400	2156443360	15660	15660	15660	15660	0
266	20240319	170300	2156443360	15660	15660	15660	15660	0
267	20240319	170200	2156443360	15660	15660	15660	15660	0
268	20240319	170100	2156443360	15660	15660	15660	15660	0
269	20240319	170000	2156443360	15660	15660	15660	15660	0
270	20240319	165900	2156443360	15660	15660	15660	15660	0
271	20240319	165800	2156443360	15660	15660	15660	15660	0
272	20240319	165700	2156443360	15660	15660	15660	15660	1747
273	20240319	165600	2156443360	15660	15660	15660	15660	0
274	20240319	165500	2156443360	15660	15660	15660	15660	0
275	20240319	165400	2156443360	15660	15660	15660	15660	0
276	20240319	165300	2156443360	15660	15660	15660	15660	0
277	20240319	165200	2156443360	15660	15660	15660	15660	0
278	20240319	165100	2156443360	15660	15660	15660	15660	0
279	20240319	165000	2156443360	15660	15660	15660	15660	0
280	20240319	164900	2156443360	15660	15660	15660	15660	0
281	20240319	164800	2156443360	15660	15660	15660	15660	0
282	20240319	164700	2156443360	15660	15660	15660	15660	0
283	20240319	164600	2156443360	15660	15660	15660	15660	0
284	20240319	164500	2156443360	15660	15660	15660	15660	0
285	20240319	164400	2156443360	15660	15660	15660	15660	0
286	20240319	164300	2156443360	15660	15660	15660	15660	0
287	20240319	164200	2156443360	15660	15660	15660	15660	0
288	20240319	164100	2156443360	15660	15660	15660	15660	0
289	20240319	164000	2156443360	15660	15660	15660	15660	0
290	20240319	163900	2156443360	15660	15660	15660	15660	0
291	20240319	163800	2156443360	15660	15660	15660	15660	0
292	20240319	163700	2156443360	15660	15660	15660	15660	0
293	20240319	163600	2156443360	15660	15660	15660	15660	0
294	20240319	163500	2156443360	15660	15660	15660	15660	0
295	20240319	163400	2156443360	15660	15660	15660	15660	0
296	20240319	163300	2156443360	15660	15660	15660	15660	0
297	20240319	163200	2156443360	15660	15660	15660	15660	0
298	20240319	163100	2156443360	15660	15660	15660	15660	0
299	20240319	163000	2156443360	15660	15660	15660	15660	0
300	20240319	162900	2156443360	15660	15660	15660	15660	0
301	20240319	162800	2156443360	15660	15660	15660	15660	0
302	20240319	162700	2156443360	15660	15660	15660	15660	1747
303	20240319	162600	2156443360	15660	15660	15660	15660	0
304	20240319	162500	2156443360	15660	15660	15660	15660	0
305	20240319	162400	2156443360	15660	15660	15660	15660	0
306	20240319	162300	2156443360	15660	15660	15660	15660	0
307	20240319	162200	2156443360	15660	15660	15660	15660	0
308	20240319	162100	2156443360	15660	15660	15660	15660	0
309	20240319	162000	2156443360	15660	15660	15660	15660	0
310	20240319	161900	2156443360	15660	15660	15660	15660	0
311	20240319	161800	2156443360	15660	15660	15660	15660	0
312	20240319	161700	2156443360	15660	15660	15660	15660	0
313	20240319	161600	2156443360	15660	15660	15660	15660	0
314	20240319	161500	2156443360	15660	15660	15660	15660	0
315	20240319	161400	2156443360	15660	15660	15660	15660	0
316	20240319	161300	2156443360	15660	15660	15660	15660	0
317	20240319	161200	2156443360	15660	15660	15660	15660	0
318	20240319	161100	2156443360	15660	15660	15660	15660	0
319	20240319	161000	2156443360	15660	15660	15660	15660	0
320	20240319	160900	2156443360	15660	15660	15660	15660	0
321	20240319	160800	2156443360	15660	15660	15660	15660	0
322	20240319	160700	2156443360	15660	15660	15660	15660	0
323	20240319	160600	2156443360	15660	15660	15660	15660	0
324	20240319	160500	2156443360	15660	15660	15660	15660	0
325	20240319	160400	2156443360	15660	15660	15660	15660	0
326	20240319	160300	2156443360	15660	15660	15660	15660	0
327	20240319	160200	2156443360	15660	15660	15660	15660	0
328	20240319	160100	2156443360	15660	15660	15660	15660	0
329	20240319	160000	2156443360	15660	15660	15660	15660	0
330	20240319	155900	2156443360	15660	15660	15660	15660	0
331	20240319	155800	2156443360	15660	15660	15660	15660	0
332	20240319	155700	2156443360	15660	15660	15660	15660	1747
333	20240319	155600	2156443360	15660	15660	15660	15660	0
334	20240319	155500	2156443360	15660	15660	15660	15660	0
335	20240319	155400	2156443360	15660	15660	15660	15660	0
336	20240319	155300	2156443360	15660	15660	15660	15660	0
337	20240319	155200	2156443360	15660	15660	15660	15660	0
338	20240319	155100	2156443360	15660	15660	15660	15660	0
339	20240319	155000	2156443360	15660	15660	15660	15660	0
340	20240319	154900	2156443360	15660	15660	15660	15660	0
341	20240319	154800	2156443360	15660	15660	15660	15660	0
342	20240319	154700	2156443360	15660	15660	15660	15660	0
343	20240319	154600	2156443360	15660	15660	15660	15660	0
344	20240319	154500	2156443360	15660	15660	15660	15660	0
345	20240319	154400	2156443360	15660	15660	15660	15660	0
346	20240319	154300	2156443360	15660	15660	15660	15660	0
347	20240319	154200	2156443360	15660	15660	15660	15660	0
348	20240319	154100	2156443360	15660	15660	15660	15660	0
349	20240319	154000	2156443360	15660	15660	15660	15660	0
350	20240319	153900	2156443360	15660	15660	15660	15660	0
351	20240319	153800	2156443360	15660	15660	15660	15660	0
352	20240319	153700	2156443360	15660	15660	15660	15660	0
353	20240319	153600	2156443360	15660	15660	15660	15660	0
354	20240319	153500	2156443360	15660	15660	15660	15660	0
355	20240319	153400	2156443360	15660	15660	15660	15660	0
356	20240319	153300	2156443360	15660	15660	15660	15660	0
357	20240319	153200	2156443360	15660	15660	15660	15660	0
358	20240319	153100	2156443360	15660	15660	15660	15660	0
359	20240319	153000	2156443360	15660	15660	15660	15660	1747
360	20240319	152900	2129085340	15670	15670	15670	15670	0
361	20240319	152800	2129085340	15670	15670	15670	15670	0
362	20240319	152700	2129085340	15670	15670	15670	15670	0
363	20240319	152600	2129085340	15670	15670	15670	15670	0
364	20240319	152500	2129085340	15670	15670	15670	15670	0
365	20240319	152400	2129085340	15670	15670	15670	15670	0
366	20240319	152300	2129085340	15670	15670	15670	15670	0
367	20240319	152200	2129085340	15670	15670	15670	15670	0
368	20240319	152100	2129085340	15670	15670	15670	15670	0
369	20240319	152000	2129085340	15670	15670	15670	15670	0
370	20240319	151900	2129085340	15670	15560	15680	15550	335
371	20240319	151800	2123866740	15600	15680	15680	15560	313
372	20240319	151700	2118993690	15670	15650	15680	15650	621
373	20240319	151600	2109267060	15660	15660	15660	15660	2
374	20240319	151500	2109235740	15660	15660	15670	15650	17
375	20240319	151400	2108969490	15690	15650	15700	15650	20
376	20240319	151300	2108655940	15620	15610	15620	15530	976
377	20240319	151200	2093474680	15620	15550	15620	15530	1040
378	20240319	151100	2077294830	15540	15550	15550	15500	450
379	20240319	151000	2070308530	15550	15540	15550	15540	83
380	20240319	150900	2069017890	15550	15540	15550	15500	783
381	20240319	150800	2056870940	15550	15560	15560	15520	561
382	20240319	150700	2048155210	15570	15570	15570	15570	15
383	20240319	150600	2047921660	15580	15560	15580	15550	486
384	20240319	150500	2040358250	15570	15560	15570	15560	3
385	20240319	150400	2040311560	15570	15570	15570	15570	0
386	20240319	150300	2040311560	15570	15580	15580	15570	61
387	20240319	150200	2039361770	15570	15570	15580	15570	15
388	20240319	150100	2039128200	15580	15580	15580	15580	233
389	20240319	150000	2035498060	15580	15560	15580	15530	28
390	20240319	145900	2035062450	15570	15550	15570	15550	21
391	20240319	145800	2034735880	15570	15580	15580	15570	69
392	20240319	145700	2033660870	15570	15520	15570	15490	91
393	20240319	145600	2032247940	15510	15500	15520	15500	152
394	20240319	145500	2029889760	15510	15500	15510	15500	85
395	20240319	145400	2028572230	15510	15500	15510	15500	281
396	20240319	145300	2024214150	15500	15460	15500	15460	57
397	20240319	145200	2023332410	15480	15500	15500	15460	233
398	20240319	145100	2019727120	15500	15500	15500	15500	17
399	20240319	145000	2019463620	15510	15500	15510	15500	9
400	20240319	144900	2019324110	15500	15470	15510	15460	984
401	20240319	144800	2004075960	15470	15480	15480	15470	14
402	20240319	144700	2003859370	15480	15490	15490	15480	2
403	20240319	144600	2003828400	15500	15500	15500	15460	262
404	20240319	144500	1999771400	15500	15460	15500	15440	503
405	20240319	144400	1991998770	15500	15500	15500	15450	15
406	20240319	144300	1991766920	15500	15490	15500	15450	1002
407	20240319	144200	1976281570	15500	15450	15510	15450	419
408	20240319	144100	1969801770	15460	15490	15490	15460	674
409	20240319	144000	1959370750	15500	15510	15510	15500	583
410	20240319	143900	1950333490	15510	15520	15520	15500	487
411	20240319	143800	1942783450	15530	15520	15530	15510	448
412	20240319	143700	1935834660	15530	15540	15540	15510	1733
413	20240319	143600	1908944530	15530	15530	15540	15530	101
414	20240319	143500	1907375970	15540	15540	15550	15510	913
415	20240319	143400	1893207810	15550	15550	15550	15520	382
416	20240319	143300	1887274810	15580	15540	15580	15530	638
417	20240319	143200	1877363430	15570	15570	15570	15540	576
418	20240319	143100	1868409190	15550	15550	15550	15550	236
419	20240319	143000	1864739390	15550	15550	15550	15550	296
420	20240319	142900	1860136590	15580	15550	15580	15550	25
421	20240319	142800	1859747510	15580	15590	15590	15580	25
422	20240319	142700	1859357770	15550	15560	15590	15550	160
423	20240319	142600	1856869380	15600	15600	15600	15560	15
424	20240319	142500	1856635900	15600	15560	15600	15560	15
425	20240319	142400	1856402460	15600	15550	15600	15550	38
426	20240319	142300	1855811470	15560	15560	15560	15560	39
427	20240319	142200	1855204630	15560	15560	15600	15560	140
428	20240319	142100	1853022400	15560	15560	15560	15550	254
429	20240319	142000	1849072350	15560	15560	15560	15550	165
430	20240319	141900	1846505560	15560	15560	15570	15560	331
431	20240319	141800	1841354200	15560	15570	15570	15560	275
432	20240319	141700	1837073890	15570	15570	15570	15560	29
433	20240319	141600	1836622500	15570	15570	15570	15560	425
434	20240319	141500	1830005900	15560	15570	15570	15560	251
435	20240319	141400	1826099600	15570	15570	15600	15570	630
436	20240319	141300	1816290470	15570	15590	15590	15570	849
437	20240319	141200	1803065780	15600	15590	15600	15590	322
438	20240319	141100	1798043800	15590	15590	15590	15590	524
439	20240319	141000	1789874640	15590	15610	15610	15590	1778
440	20240319	140900	1762139430	15600	15610	15610	15600	209
441	20240319	140800	1758877070	15620	15620	15620	15610	913
442	20240319	140700	1744620980	15620	15620	15630	15620	122
443	20240319	140600	1742715330	15630	15620	15630	15620	318
444	20240319	140500	1737748160	15620	15620	15630	15620	569
445	20240319	140400	1728860240	15620	15630	15630	15620	112
446	20240319	140300	1727109980	15630	15650	15650	15630	14
447	20240319	140200	1726891140	15630	15640	15650	15620	1221
448	20240319	140100	1707814280	15640	15640	15640	15630	84
449	20240319	140000	1706500720	15630	15640	15650	15630	60
450	20240319	135900	1705562870	15650	15650	15650	15650	1
451	20240319	135800	1705547220	15690	15630	15690	15630	23
452	20240319	135700	1705187130	15700	15640	15700	15620	1595
453	20240319	135600	1680259600	15780	15780	15780	15780	1
454	20240319	135500	1680243820	15640	15660	15790	15640	16
455	20240319	135400	1679993370	15650	15670	15790	15630	652
456	20240319	135300	1669800380	15710	15660	15780	15660	37
457	20240319	135200	1669219840	15800	15800	15800	15800	2
458	20240319	135100	1669188240	15660	15640	15830	15640	494
459	20240319	135000	1661432780	15640	15680	15680	15640	3084
460	20240319	134900	1613177320	15670	15690	15690	15670	53
461	20240319	134800	1612345780	15700	15700	15700	15700	1
462	20240319	134700	1612330080	15750	15680	15750	15680	121
463	20240319	134600	1610431990	15680	15670	15680	15670	96
464	20240319	134500	1608927650	15680	15690	15690	15680	45
465	20240319	134400	1608222040	15680	15700	15700	15680	48
466	20240319	134300	1607468810	15740	15740	15740	15740	0
467	20240319	134200	1607468810	15740	15740	15740	15740	11
468	20240319	134100	1607295670	15720	15690	15740	15690	103
469	20240319	134000	1605674970	15740	15740	15750	15690	12
470	20240319	133900	1605486520	15750	15730	15750	15730	54
471	20240319	133800	1604637050	15730	15700	15730	15700	3
472	20240319	133700	1604589900	15730	15730	15730	15730	5
473	20240319	133600	1604511250	15740	15730	15740	15700	166
474	20240319	133500	1601902840	15740	15740	15740	15740	0
475	20240319	133400	1601902840	15740	15690	15740	15650	742
476	20240319	133300	1590286370	15720	15700	15720	15700	26
477	20240319	133200	1589877790	15740	15740	15740	15740	0
478	20240319	133100	1589877790	15740	15700	15750	15700	205
479	20240319	133000	1586656090	15750	15750	15750	15750	2
480	20240319	132900	1586624590	15750	15750	15750	15750	0
481	20240319	132800	1586624590	15750	15750	15750	15750	40
482	20240319	132700	1585994590	15750	15740	15750	15740	26
483	20240319	132600	1585585340	15740	15680	15740	15650	33
484	20240319	132500	1585068280	15740	15730	15740	15660	270
485	20240319	132400	1580824700	15680	15690	15730	15670	142
486	20240319	132300	1578593650	15690	15660	15710	15660	15
487	20240319	132200	1578358200	15650	15700	15710	15650	266
488	20240319	132100	1574193170	15680	15700	15710	15680	32
489	20240319	132000	1573690840	15650	15710	15710	15650	210
490	20240319	131900	1570401860	15710	15710	15710	15710	0
491	20240319	131800	1570401860	15710	15710	15710	15710	17
492	20240319	131700	1570134790	15710	15710	15710	15710	94
493	20240319	131600	1568658050	15710	15710	15710	15710	40
494	20240319	131500	1568029650	15710	15690	15710	15690	334
495	20240319	131400	1562788870	15690	15690	15690	15690	0
496	20240319	131300	1562788870	15690	15690	15690	15690	22
497	20240319	131200	1562443690	15690	15690	15690	15690	0
498	20240319	131100	1562443690	15690	15690	15690	15690	0
499	20240319	131000	1562443690	15690	15690	15690	15690	0
500	20240319	130900	1562443690	15690	15690	15690	15690	36
501	20240319	130800	1561878850	15690	15690	15690	15690	81
502	20240319	130700	1560607960	15650	15650	15690	15650	40
503	20240319	130600	1559981890	15690	15680	15690	15650	86
504	20240319	130500	1558635130	15680	15690	15690	15680	10
505	20240319	130400	1558478280	15690	15690	15690	15690	110
506	20240319	130300	1556752380	15690	15690	15690	15690	1
507	20240319	130200	1556736690	15610	15700	15700	15610	518
508	20240319	130100	1548650460	15610	15640	15640	15610	500
509	20240319	130000	1540840340	15710	15700	15710	15700	74
510	20240319	125900	1539678510	15700	15660	15700	15660	237
511	20240319	125800	1535967010	15660	15650	15660	15620	1301
512	20240319	125700	1515643830	15660	15660	15660	15660	26
513	20240319	125600	1515236670	15660	15640	15660	15630	40
514	20240319	125500	1514611400	15660	15660	15660	15650	12
515	20240319	125400	1514423490	15660	15650	15660	15610	939
516	20240319	125300	1499747860	15660	15660	15660	15660	5
517	20240319	125200	1499669560	15660	15660	15660	15660	282
518	20240319	125100	1495253440	15660	15660	15660	15660	11
519	20240319	125000	1495081180	15660	15660	15660	15660	85
520	20240319	124900	1493750080	15660	15660	15660	15650	82
521	20240319	124800	1492466010	15660	15660	15660	15660	345
522	20240319	124700	1487063310	15660	15640	15660	15640	4
523	20240319	124600	1487000690	15650	15610	15660	15610	358
524	20240319	124500	1481407930	15620	15670	15670	15610	6426
525	20240319	124400	1380902850	15670	15690	15690	15670	1154
526	20240319	124300	1362812830	15700	15700	15700	15700	0
527	20240319	124200	1362812830	15700	15700	15700	15700	10
528	20240319	124100	1362655830	15700	15700	15700	15680	55
529	20240319	124000	1361793110	15690	15710	15710	15690	1786
530	20240319	123900	1333763360	15710	15700	15710	15700	84
531	20240319	123800	1332443930	15700	15710	15710	15700	171
532	20240319	123700	1329759200	15700	15700	15700	15700	100
533	20240319	123600	1328189200	15700	15700	15710	15700	260
534	20240319	123500	1324107100	15700	15700	15700	15700	218
535	20240319	123400	1320684500	15700	15710	15710	15700	217
536	20240319	123300	1317276420	15710	15730	15730	15710	12
537	20240319	123200	1317087880	15730	15730	15730	15730	0
538	20240319	123100	1317087880	15730	15730	15730	15730	0
539	20240319	123000	1317087880	15730	15710	15730	15700	294
540	20240319	122900	1312471320	15710	15710	15710	15710	20
541	20240319	122800	1312157120	15710	15710	15720	15710	818
542	20240319	122700	1299306240	15710	15720	15720	15710	482
543	20240319	122600	1291729890	15730	15740	15740	15730	544
544	20240319	122500	1283169020	15760	15760	15760	15760	54
545	20240319	122400	1282317980	15760	15760	15760	15760	0
546	20240319	122300	1282317980	15760	15760	15760	15760	44
547	20240319	122200	1281624540	15750	15750	15750	15750	890
548	20240319	122100	1267607040	15750	15750	15750	15750	0
549	20240319	122000	1267607040	15750	15750	15750	15750	259
550	20240319	121900	1263527790	15750	15750	15750	15750	135
551	20240319	121800	1261401540	15750	15750	15750	15750	30
552	20240319	121700	1260929040	15750	15750	15750	15750	112
553	20240319	121600	1259165040	15830	15830	15830	15830	0
554	20240319	121500	1259165040	15830	15830	15830	15830	0
555	20240319	121400	1259165040	15830	15830	15830	15830	0
556	20240319	121300	1259165040	15830	15830	15830	15830	4
557	20240319	121200	1259101720	15830	15830	15830	15830	0
558	20240319	121100	1259101720	15830	15830	15830	15830	0
559	20240319	121000	1259101720	15830	15830	15830	15830	0
560	20240319	120900	1259101720	15830	15830	15830	15830	14
561	20240319	120800	1258880100	15750	15760	15760	15750	202
562	20240319	120700	1255698350	15760	15840	15840	15760	4
563	20240319	120600	1255635230	15840	15840	15840	15840	2
564	20240319	120500	1255603550	15850	15850	15850	15850	0
565	20240319	120400	1255603550	15850	15850	15850	15850	0
566	20240319	120300	1255603550	15850	15850	15850	15850	0
567	20240319	120200	1255603550	15850	15850	15850	15850	0
568	20240319	120100	1255603550	15850	15850	15850	15850	13
569	20240319	120000	1255397500	15760	15760	15760	15760	0
570	20240319	115900	1255397500	15760	15760	15760	15760	18
571	20240319	115800	1255113820	15760	15780	15780	15760	100
572	20240319	115700	1253537640	15850	15830	15850	15830	130
573	20240319	115600	1251479720	15830	15830	15830	15830	59
574	20240319	115500	1250545750	15780	15780	15780	15780	9
575	20240319	115400	1250403730	15780	15770	15780	15770	94
576	20240319	115300	1248920440	15770	15770	15770	15770	0
577	20240319	115200	1248920440	15770	15770	15770	15770	8
578	20240319	115100	1248794280	15780	15780	15780	15780	0
579	20240319	115000	1248794280	15780	15780	15780	15780	0
580	20240319	114900	1248794280	15780	15780	15780	15780	1957
581	20240319	114800	1217912820	15780	15780	15780	15780	300
582	20240319	114700	1213178820	15780	15780	15780	15780	0
583	20240319	114600	1213178820	15780	15780	15780	15780	15
584	20240319	114500	1212942120	15780	15780	15780	15780	17
585	20240319	114400	1212673860	15830	15800	15830	15780	310
586	20240319	114300	1207780280	15830	15830	15830	15830	0
587	20240319	114200	1207780280	15830	15830	15830	15830	1
588	20240319	114100	1207764450	15800	15800	15800	15800	0
589	20240319	114000	1207764450	15800	15770	15800	15770	2944
590	20240319	113900	1161275470	15770	15730	15770	15730	83
591	20240319	113800	1159968240	15770	15770	15770	15770	30
592	20240319	113700	1159495140	15770	15740	15770	15730	45
593	20240319	113600	1158786820	15770	15770	15770	15770	0
594	20240319	113500	1158786820	15770	15770	15770	15770	0
595	20240319	113400	1158786820	15770	15770	15770	15730	22
596	20240319	113300	1158440680	15730	15730	15770	15730	102
597	20240319	113200	1156836180	15740	15740	15740	15740	10
598	20240319	113100	1156678780	15800	15800	15800	15800	0
599	20240319	113000	1156678780	15800	15800	15800	15800	0
600	20240319	112900	1156678780	15800	15800	15800	15800	0
601	20240319	112800	1156678780	15800	15800	15800	15800	0
602	20240319	112700	1156678780	15800	15800	15800	15800	6
603	20240319	112600	1156583980	15750	15760	15760	15730	169
604	20240319	112500	1153922960	15770	15750	15770	15730	182
605	20240319	112400	1151058120	15770	15770	15770	15770	14
606	20240319	112300	1150837340	15770	15800	15800	15770	108
607	20240319	112200	1149131180	15800	15800	15800	15800	1
608	20240319	112100	1149115380	15800	15800	15800	15800	1520
609	20240319	112000	1125099380	15800	15800	15800	15800	0
610	20240319	111900	1125099380	15800	15840	15840	15770	721
611	20240319	111800	1113689060	15850	15820	15850	15810	780
612	20240319	111700	1101342950	15820	15820	15820	15820	0
613	20240319	111600	1101342950	15820	15820	15820	15820	2
614	20240319	111500	1101311310	15820	15810	15820	15810	31
615	20240319	111400	1100821190	15810	15810	15810	15800	18
616	20240319	111300	1100536680	15820	15820	15820	15820	1
617	20240319	111200	1100520860	15820	15820	15820	15820	20
618	20240319	111100	1100204460	15820	15820	15820	15810	471
619	20240319	111000	1092757930	15810	15800	15810	15800	31
620	20240319	110900	1092268080	15800	15800	15800	15800	50
621	20240319	110800	1091478080	15800	15800	15800	15800	1
622	20240319	110700	1091462280	15730	15790	15790	15730	100
623	20240319	110600	1089888720	15720	15720	15720	15720	0
624	20240319	110500	1089888720	15720	15730	15730	15720	20
625	20240319	110400	1089574220	15800	15800	15800	15800	72
626	20240319	110300	1088436620	15800	15800	15800	15800	0
627	20240319	110200	1088436620	15800	15730	15800	15720	21
628	20240319	110100	1088106320	15800	15730	15800	15720	457
629	20240319	110000	1080920000	15730	15740	15740	15730	137
630	20240319	105900	1078764830	15730	15730	15730	15730	5
631	20240319	105800	1078686180	15800	15730	15800	15730	13
632	20240319	105700	1078481060	15730	15800	15800	15730	11
633	20240319	105600	1078307810	15810	15810	15810	15810	0
634	20240319	105500	1078307810	15810	15810	15810	15810	4
635	20240319	105400	1078244570	15820	15820	15820	15820	42
636	20240319	105300	1077580130	15820	15820	15820	15820	0
637	20240319	105200	1077580130	15820	15820	15820	15820	9
638	20240319	105100	1077437750	15820	15820	15820	15820	5
639	20240319	105000	1077358650	15820	15820	15820	15730	403
640	20240319	104900	1071014540	15760	15760	15760	15760	54
641	20240319	104800	1070163500	15820	15820	15820	15820	0
642	20240319	104700	1070163500	15820	15820	15820	15820	10
643	20240319	104600	1070005300	15820	15820	15820	15820	8
644	20240319	104500	1069878740	15820	15800	15820	15750	61
645	20240319	104400	1068917770	15830	15830	15830	15830	0
646	20240319	104300	1068917770	15830	15830	15830	15830	100
647	20240319	104200	1067334770	15830	15830	15830	15830	110
648	20240319	104100	1065593470	15830	15800	15830	15800	32
649	20240319	104000	1065087480	15730	15800	15800	15730	158
650	20240319	103900	1062600440	15810	15810	15810	15810	0
651	20240319	103800	1062600440	15810	15810	15810	15740	11
652	20240319	103700	1062426950	15830	15780	15830	15780	204
653	20240319	103600	1059203040	15800	15770	15830	15720	38
654	20240319	103500	1058604660	15770	15720	15770	15720	239
655	20240319	103400	1054836770	15720	15720	15720	15720	13
656	20240319	103300	1054632410	15720	15720	15720	15720	0
657	20240319	103200	1054632410	15720	15710	15720	15710	18
658	20240319	103100	1054349600	15720	15710	15720	15710	490
659	20240319	103000	1046651690	15720	15710	15720	15710	80
660	20240319	102900	1045394870	15720	15730	15730	15720	233
661	20240319	102800	1041731930	15720	15740	15740	15720	312
662	20240319	102700	1036824250	15740	15750	15750	15740	92
663	20240319	102600	1035376040	15750	15800	15800	15740	222
664	20240319	102500	1031878390	15800	15800	15800	15800	0
665	20240319	102400	1031878390	15800	15800	15800	15800	0
666	20240319	102300	1031878390	15800	15800	15800	15800	0
667	20240319	102200	1031878390	15800	15760	15800	15730	596
668	20240319	102100	1022497990	15800	15800	15800	15800	0
669	20240319	102000	1022497990	15800	15750	15800	15750	283
670	20240319	101900	1018040690	15780	15800	15800	15780	71
671	20240319	101800	1016920240	15800	15780	15800	15750	56
672	20240319	101700	1016038130	15750	15780	15780	15750	563
673	20240319	101600	1007167960	15800	15800	15800	15770	1023
674	20240319	101500	991017820	15800	15830	15830	15800	119
675	20240319	101400	989137150	15830	15820	15830	15820	43
676	20240319	101300	988456640	15830	15820	15830	15820	10
677	20240319	101200	988298430	15830	15830	15830	15800	118
678	20240319	101100	986433960	15800	15800	15800	15800	54
679	20240319	101000	985580760	15810	15840	15840	15810	177
680	20240319	100900	982780430	15840	15870	15870	15840	841
681	20240319	100800	969452360	15870	15850	15870	15840	52
682	20240319	100700	968628400	15850	15850	15850	15850	35
683	20240319	100600	968073650	15900	15900	15900	15900	0
684	20240319	100500	968073650	15900	15900	15900	15900	0
685	20240319	100400	968073650	15900	15900	15900	15900	1
686	20240319	100300	968057750	15900	15900	15900	15900	0
687	20240319	100200	968057750	15900	15840	15900	15840	301
688	20240319	100100	963289850	15840	15840	15840	15840	87
689	20240319	100000	961911770	15900	15900	15900	15900	0
690	20240319	095900	961911770	15900	15840	15900	15840	16
691	20240319	095800	961658270	15840	15840	15840	15840	221
692	20240319	095700	958157630	15840	15840	15840	15790	92
693	20240319	095600	956703800	15840	15840	15900	15840	383
694	20240319	095500	950636970	15900	15900	15900	15900	0
695	20240319	095400	950636970	15900	15900	15900	15900	1
696	20240319	095300	950621070	15840	15900	15900	15840	40
697	20240319	095200	949986810	15900	15900	15900	15900	18
698	20240319	095100	949700610	15900	15860	15900	15860	74
699	20240319	095000	948524490	15860	15860	15860	15860	401
700	20240319	094900	942164630	15860	15830	15860	15830	5
701	20240319	094800	942085450	15860	15860	15860	15860	1725
702	20240319	094700	914726950	15860	15800	15860	15800	186
703	20240319	094600	911779670	15790	15850	15850	15790	615
704	20240319	094500	902043750	15850	15850	15860	15790	93
705	20240319	094400	900573050	15850	15800	15850	15790	455
706	20240319	094300	893384490	15850	15830	15860	15800	33
707	20240319	094200	892862310	15860	15890	15890	15860	6
708	20240319	094100	892767000	15890	15900	15900	15800	140
709	20240319	094000	890546990	15900	15910	15910	15900	1240
710	20240319	093900	870828930	16000	16000	16000	16000	0
711	20240319	093800	870828930	16000	16000	16000	16000	76
712	20240319	093700	869612930	15900	16010	16010	15900	130
713	20240319	093600	867541230	16050	16020	16050	16020	280
714	20240319	093500	863048280	16080	15680	16080	15680	5019
715	20240319	093400	783010110	15690	15690	15690	15690	67
716	20240319	093300	781958880	15690	15690	15690	15690	4
717	20240319	093200	781896120	15690	15690	15690	15650	284
718	20240319	093100	777451000	15660	15700	15700	15660	133
719	20240319	093000	775364190	15690	15690	15700	15650	3001
720	20240319	092900	728354810	15700	15690	15700	15680	143
721	20240319	092800	726111420	15700	15710	15720	15700	452
722	20240319	092700	719014990	15730	15730	15740	15700	1004
723	20240319	092600	703241560	15730	15730	15730	15730	3
724	20240319	092500	703194370	15720	15700	15730	15690	216
725	20240319	092400	699804720	15690	15700	15750	15690	135
726	20240319	092300	697683540	15700	15730	15730	15700	1287
727	20240319	092200	677465930	15720	15730	15740	15720	378
728	20240319	092100	671522710	15730	15790	15790	15710	439
729	20240319	092000	664622700	15720	15800	16030	15690	1252
730	20240319	091900	644900840	16050	15670	16070	15630	5920
731	20240319	091800	551303830	15670	15700	15700	15660	1511
732	20240319	091700	527620840	15680	15750	15830	15680	10167
733	20240319	091600	367910810	15750	15750	15830	15740	450
734	20240319	091500	360824350	15740	15750	15830	15740	982
735	20240319	091400	345366170	15830	15880	15880	15740	3168
736	20240319	091300	295481560	15750	15820	15880	15750	976
737	20240319	091200	280083560	15880	15910	15960	15800	8037
738	20240319	091100	152851300	15900	15980	15980	15900	45
739	20240319	091000	152135720	15910	15920	15990	15910	220
740	20240319	090900	148627610	16000	16000	16000	15910	100
741	20240319	090800	147028840	16000	15980	16000	15890	1949
742	20240319	090700	115970510	15980	15920	15980	15910	750
743	20240319	090600	104027410	15980	15910	15980	15910	12
744	20240319	090500	103836420	15910	15980	15980	15910	309
745	20240319	090400	98918790	15980	15920	15980	15920	240
746	20240319	090300	95097870	15920	15980	15980	15920	1736
747	20240319	090200	67460330	15980	15920	15980	15910	212
748	20240319	090100	64077190	15920	16090	16090	15920	3723
749	20240319	090000	4277030	16140	16140	16140	16140	264