KissMeData/425040/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212700	30138459780	19780	19780	19780	19780	13424
3	20240311	212600	30138459780	19780	19780	19780	19780	0
4	20240311	212500	30138459780	19780	19780	19780	19780	0
5	20240311	212400	30138459780	19780	19780	19780	19780	0
6	20240311	212300	30138459780	19780	19780	19780	19780	0
7	20240311	212200	30138459780	19780	19780	19780	19780	0
8	20240311	212100	30138459780	19780	19780	19780	19780	0
9	20240311	212000	30138459780	19780	19780	19780	19780	0
10	20240311	211900	30138459780	19780	19780	19780	19780	0
11	20240311	211800	30138459780	19780	19780	19780	19780	0
12	20240311	211700	30138459780	19780	19780	19780	19780	0
13	20240311	211600	30138459780	19780	19780	19780	19780	0
14	20240311	211500	30138459780	19780	19780	19780	19780	0
15	20240311	211400	30138459780	19780	19780	19780	19780	0
16	20240311	211300	30138459780	19780	19780	19780	19780	0
17	20240311	211200	30138459780	19780	19780	19780	19780	0
18	20240311	211100	30138459780	19780	19780	19780	19780	0
19	20240311	211000	30138459780	19780	19780	19780	19780	0
20	20240311	210900	30138459780	19780	19780	19780	19780	0
21	20240311	210800	30138459780	19780	19780	19780	19780	0
22	20240311	210700	30138459780	19780	19780	19780	19780	0
23	20240311	210600	30138459780	19780	19780	19780	19780	0
24	20240311	210500	30138459780	19780	19780	19780	19780	0
25	20240311	210400	30138459780	19780	19780	19780	19780	0
26	20240311	210300	30138459780	19780	19780	19780	19780	0
27	20240311	210200	30138459780	19780	19780	19780	19780	0
28	20240311	210100	30138459780	19780	19780	19780	19780	0
29	20240311	210000	30138459780	19780	19780	19780	19780	0
30	20240311	205900	30138459780	19780	19780	19780	19780	0
31	20240311	205800	30138459780	19780	19780	19780	19780	0
32	20240311	205700	30138459780	19780	19780	19780	19780	13424
33	20240311	205600	30138459780	19780	19780	19780	19780	0
34	20240311	205500	30138459780	19780	19780	19780	19780	0
35	20240311	205400	30138459780	19780	19780	19780	19780	0
36	20240311	205300	30138459780	19780	19780	19780	19780	0
37	20240311	205200	30138459780	19780	19780	19780	19780	0
38	20240311	205100	30138459780	19780	19780	19780	19780	0
39	20240311	205000	30138459780	19780	19780	19780	19780	0
40	20240311	204900	30138459780	19780	19780	19780	19780	0
41	20240311	204800	30138459780	19780	19780	19780	19780	0
42	20240311	204700	30138459780	19780	19780	19780	19780	0
43	20240311	204600	30138459780	19780	19780	19780	19780	0
44	20240311	204500	30138459780	19780	19780	19780	19780	0
45	20240311	204400	30138459780	19780	19780	19780	19780	0
46	20240311	204300	30138459780	19780	19780	19780	19780	0
47	20240311	204200	30138459780	19780	19780	19780	19780	0
48	20240311	204100	30138459780	19780	19780	19780	19780	0
49	20240311	204000	30138459780	19780	19780	19780	19780	0
50	20240311	203900	30138459780	19780	19780	19780	19780	0
51	20240311	203800	30138459780	19780	19780	19780	19780	0
52	20240311	203700	30138459780	19780	19780	19780	19780	0
53	20240311	203600	30138459780	19780	19780	19780	19780	0
54	20240311	203500	30138459780	19780	19780	19780	19780	0
55	20240311	203400	30138459780	19780	19780	19780	19780	0
56	20240311	203300	30138459780	19780	19780	19780	19780	0
57	20240311	203200	30138459780	19780	19780	19780	19780	0
58	20240311	203100	30138459780	19780	19780	19780	19780	0
59	20240311	203000	30138459780	19780	19780	19780	19780	0
60	20240311	202900	30138459780	19780	19780	19780	19780	0
61	20240311	202800	30138459780	19780	19780	19780	19780	0
62	20240311	202700	30138459780	19780	19780	19780	19780	13424
63	20240311	202600	30138459780	19780	19780	19780	19780	0
64	20240311	202500	30138459780	19780	19780	19780	19780	0
65	20240311	202400	30138459780	19780	19780	19780	19780	0
66	20240311	202300	30138459780	19780	19780	19780	19780	0
67	20240311	202200	30138459780	19780	19780	19780	19780	0
68	20240311	202100	30138459780	19780	19780	19780	19780	0
69	20240311	202000	30138459780	19780	19780	19780	19780	0
70	20240311	201900	30138459780	19780	19780	19780	19780	0
71	20240311	201800	30138459780	19780	19780	19780	19780	0
72	20240311	201700	30138459780	19780	19780	19780	19780	0
73	20240311	201600	30138459780	19780	19780	19780	19780	0
74	20240311	201500	30138459780	19780	19780	19780	19780	0
75	20240311	201400	30138459780	19780	19780	19780	19780	0
76	20240311	201300	30138459780	19780	19780	19780	19780	0
77	20240311	201200	30138459780	19780	19780	19780	19780	0
78	20240311	201100	30138459780	19780	19780	19780	19780	0
79	20240311	201000	30138459780	19780	19780	19780	19780	0
80	20240311	200900	30138459780	19780	19780	19780	19780	0
81	20240311	200800	30138459780	19780	19780	19780	19780	0
82	20240311	200700	30138459780	19780	19780	19780	19780	0
83	20240311	200600	30138459780	19780	19780	19780	19780	0
84	20240311	200500	30138459780	19780	19780	19780	19780	0
85	20240311	200400	30138459780	19780	19780	19780	19780	0
86	20240311	200300	30138459780	19780	19780	19780	19780	0
87	20240311	200200	30138459780	19780	19780	19780	19780	0
88	20240311	200100	30138459780	19780	19780	19780	19780	0
89	20240311	200000	30138459780	19780	19780	19780	19780	0
90	20240311	195900	30138459780	19780	19780	19780	19780	0
91	20240311	195800	30138459780	19780	19780	19780	19780	0
92	20240311	195700	30138459780	19780	19780	19780	19780	13424
93	20240311	195600	30138459780	19780	19780	19780	19780	0
94	20240311	195500	30138459780	19780	19780	19780	19780	0
95	20240311	195400	30138459780	19780	19780	19780	19780	0
96	20240311	195300	30138459780	19780	19780	19780	19780	0
97	20240311	195200	30138459780	19780	19780	19780	19780	0
98	20240311	195100	30138459780	19780	19780	19780	19780	0
99	20240311	195000	30138459780	19780	19780	19780	19780	0
100	20240311	194900	30138459780	19780	19780	19780	19780	0
101	20240311	194800	30138459780	19780	19780	19780	19780	0
102	20240311	194700	30138459780	19780	19780	19780	19780	0
103	20240311	194600	30138459780	19780	19780	19780	19780	0
104	20240311	194500	30138459780	19780	19780	19780	19780	0
105	20240311	194400	30138459780	19780	19780	19780	19780	0
106	20240311	194300	30138459780	19780	19780	19780	19780	0
107	20240311	194200	30138459780	19780	19780	19780	19780	0
108	20240311	194100	30138459780	19780	19780	19780	19780	0
109	20240311	194000	30138459780	19780	19780	19780	19780	0
110	20240311	193900	30138459780	19780	19780	19780	19780	0
111	20240311	193800	30138459780	19780	19780	19780	19780	0
112	20240311	193700	30138459780	19780	19780	19780	19780	0
113	20240311	193600	30138459780	19780	19780	19780	19780	0
114	20240311	193500	30138459780	19780	19780	19780	19780	0
115	20240311	193400	30138459780	19780	19780	19780	19780	0
116	20240311	193300	30138459780	19780	19780	19780	19780	0
117	20240311	193200	30138459780	19780	19780	19780	19780	0
118	20240311	193100	30138459780	19780	19780	19780	19780	0
119	20240311	193000	30138459780	19780	19780	19780	19780	0
120	20240311	192900	30138459780	19780	19780	19780	19780	0
121	20240311	192800	30138459780	19780	19780	19780	19780	0
122	20240311	192700	30138459780	19780	19780	19780	19780	13424
123	20240311	192600	30138459780	19780	19780	19780	19780	0
124	20240311	192500	30138459780	19780	19780	19780	19780	0
125	20240311	192400	30138459780	19780	19780	19780	19780	0
126	20240311	192300	30138459780	19780	19780	19780	19780	0
127	20240311	192200	30138459780	19780	19780	19780	19780	0
128	20240311	192100	30138459780	19780	19780	19780	19780	0
129	20240311	192000	30138459780	19780	19780	19780	19780	0
130	20240311	191900	30138459780	19780	19780	19780	19780	0
131	20240311	191800	30138459780	19780	19780	19780	19780	0
132	20240311	191700	30138459780	19780	19780	19780	19780	0
133	20240311	191600	30138459780	19780	19780	19780	19780	0
134	20240311	191500	30138459780	19780	19780	19780	19780	0
135	20240311	191400	30138459780	19780	19780	19780	19780	0
136	20240311	191300	30138459780	19780	19780	19780	19780	0
137	20240311	191200	30138459780	19780	19780	19780	19780	0
138	20240311	191100	30138459780	19780	19780	19780	19780	0
139	20240311	191000	30138459780	19780	19780	19780	19780	0
140	20240311	190900	30138459780	19780	19780	19780	19780	0
141	20240311	190800	30138459780	19780	19780	19780	19780	0
142	20240311	190700	30138459780	19780	19780	19780	19780	0
143	20240311	190600	30138459780	19780	19780	19780	19780	0
144	20240311	190500	30138459780	19780	19780	19780	19780	0
145	20240311	190400	30138459780	19780	19780	19780	19780	0
146	20240311	190300	30138459780	19780	19780	19780	19780	0
147	20240311	190200	30138459780	19780	19780	19780	19780	0
148	20240311	190100	30138459780	19780	19780	19780	19780	0
149	20240311	190000	30138459780	19780	19780	19780	19780	0
150	20240311	185900	30138459780	19780	19780	19780	19780	0
151	20240311	185800	30138459780	19780	19780	19780	19780	0
152	20240311	185700	30138459780	19780	19780	19780	19780	13424
153	20240311	185600	30138459780	19780	19780	19780	19780	0
154	20240311	185500	30138459780	19780	19780	19780	19780	0
155	20240311	185400	30138459780	19780	19780	19780	19780	0
156	20240311	185300	30138459780	19780	19780	19780	19780	0
157	20240311	185200	30138459780	19780	19780	19780	19780	0
158	20240311	185100	30138459780	19780	19780	19780	19780	0
159	20240311	185000	30138459780	19780	19780	19780	19780	0
160	20240311	184900	30138459780	19780	19780	19780	19780	0
161	20240311	184800	30138459780	19780	19780	19780	19780	0
162	20240311	184700	30138459780	19780	19780	19780	19780	0
163	20240311	184600	30138459780	19780	19780	19780	19780	0
164	20240311	184500	30138459780	19780	19780	19780	19780	0
165	20240311	184400	30138459780	19780	19780	19780	19780	0
166	20240311	184300	30138459780	19780	19780	19780	19780	0
167	20240311	184200	30138459780	19780	19780	19780	19780	0
168	20240311	184100	30138459780	19780	19780	19780	19780	0
169	20240311	184000	30138459780	19780	19780	19780	19780	0
170	20240311	183900	30138459780	19780	19780	19780	19780	0
171	20240311	183800	30138459780	19780	19780	19780	19780	0
172	20240311	183700	30138459780	19780	19780	19780	19780	0
173	20240311	183600	30138459780	19780	19780	19780	19780	0
174	20240311	183500	30138459780	19780	19780	19780	19780	0
175	20240311	183400	30138459780	19780	19780	19780	19780	0
176	20240311	183300	30138459780	19780	19780	19780	19780	0
177	20240311	183200	30138459780	19780	19780	19780	19780	0
178	20240311	183100	30138459780	19780	19780	19780	19780	0
179	20240311	183000	30138459780	19780	19780	19780	19780	0
180	20240311	182900	30138459780	19780	19780	19780	19780	0
181	20240311	182800	30138459780	19780	19780	19780	19780	0
182	20240311	182700	30138459780	19780	19780	19780	19780	13424
183	20240311	182600	30138459780	19780	19780	19780	19780	0
184	20240311	182500	30138459780	19780	19780	19780	19780	0
185	20240311	182400	30138459780	19780	19780	19780	19780	0
186	20240311	182300	30138459780	19780	19780	19780	19780	0
187	20240311	182200	30138459780	19780	19780	19780	19780	0
188	20240311	182100	30138459780	19780	19780	19780	19780	0
189	20240311	182000	30138459780	19780	19780	19780	19780	0
190	20240311	181900	30138459780	19780	19780	19780	19780	0
191	20240311	181800	30138459780	19780	19780	19780	19780	0
192	20240311	181700	30138459780	19780	19780	19780	19780	0
193	20240311	181600	30138459780	19780	19780	19780	19780	0
194	20240311	181500	30138459780	19780	19780	19780	19780	0
195	20240311	181400	30138459780	19780	19780	19780	19780	0
196	20240311	181300	30138459780	19780	19780	19780	19780	0
197	20240311	181200	30138459780	19780	19780	19780	19780	0
198	20240311	181100	30138459780	19780	19780	19780	19780	0
199	20240311	181000	30138459780	19780	19780	19780	19780	0
200	20240311	180900	30138459780	19780	19780	19780	19780	0
201	20240311	180800	30138459780	19780	19780	19780	19780	0
202	20240311	180700	30138459780	19780	19780	19780	19780	0
203	20240311	180600	30138459780	19780	19780	19780	19780	0
204	20240311	180500	30138459780	19780	19780	19780	19780	0
205	20240311	180400	30138459780	19780	19780	19780	19780	0
206	20240311	180300	30138459780	19780	19780	19780	19780	0
207	20240311	180200	30138459780	19780	19780	19780	19780	0
208	20240311	180100	30138459780	19780	19780	19780	19780	0
209	20240311	180000	30138459780	19780	19780	19780	19780	0
210	20240311	175900	30138459780	19780	19780	19780	19780	0
211	20240311	175800	30138459780	19780	19780	19780	19780	0
212	20240311	175700	30138459780	19780	19780	19780	19780	13424
213	20240311	175600	30138459780	19780	19780	19780	19780	0
214	20240311	175500	30138459780	19780	19780	19780	19780	0
215	20240311	175400	30138459780	19780	19780	19780	19780	0
216	20240311	175300	30138459780	19780	19780	19780	19780	0
217	20240311	175200	30138459780	19780	19780	19780	19780	0
218	20240311	175100	30138459780	19780	19780	19780	19780	0
219	20240311	175000	30138459780	19780	19780	19780	19780	0
220	20240311	174900	30138459780	19780	19780	19780	19780	0
221	20240311	174800	30138459780	19780	19780	19780	19780	0
222	20240311	174700	30138459780	19780	19780	19780	19780	0
223	20240311	174600	30138459780	19780	19780	19780	19780	0
224	20240311	174500	30138459780	19780	19780	19780	19780	0
225	20240311	174400	30138459780	19780	19780	19780	19780	0
226	20240311	174300	30138459780	19780	19780	19780	19780	0
227	20240311	174200	30138459780	19780	19780	19780	19780	0
228	20240311	174100	30138459780	19780	19780	19780	19780	0
229	20240311	174000	30138459780	19780	19780	19780	19780	0
230	20240311	173900	30138459780	19780	19780	19780	19780	0
231	20240311	173800	30138459780	19780	19780	19780	19780	0
232	20240311	173700	30138459780	19780	19780	19780	19780	0
233	20240311	173600	30138459780	19780	19780	19780	19780	0
234	20240311	173500	30138459780	19780	19780	19780	19780	0
235	20240311	173400	30138459780	19780	19780	19780	19780	0
236	20240311	173300	30138459780	19780	19780	19780	19780	0
237	20240311	173200	30138459780	19780	19780	19780	19780	0
238	20240311	173100	30138459780	19780	19780	19780	19780	0
239	20240311	173000	30138459780	19780	19780	19780	19780	0
240	20240311	172900	30138459780	19780	19780	19780	19780	0
241	20240311	172800	30138459780	19780	19780	19780	19780	0
242	20240311	172700	30138459780	19780	19780	19780	19780	13424
243	20240311	172600	30138459780	19780	19780	19780	19780	0
244	20240311	172500	30138459780	19780	19780	19780	19780	0
245	20240311	172400	30138459780	19780	19780	19780	19780	0
246	20240311	172300	30138459780	19780	19780	19780	19780	0
247	20240311	172200	30138459780	19780	19780	19780	19780	0
248	20240311	172100	30138459780	19780	19780	19780	19780	0
249	20240311	172000	30138459780	19780	19780	19780	19780	0
250	20240311	171900	30138459780	19780	19780	19780	19780	0
251	20240311	171800	30138459780	19780	19780	19780	19780	0
252	20240311	171700	30138459780	19780	19780	19780	19780	0
253	20240311	171600	30138459780	19780	19780	19780	19780	0
254	20240311	171500	30138459780	19780	19780	19780	19780	0
255	20240311	171400	30138459780	19780	19780	19780	19780	0
256	20240311	171300	30138459780	19780	19780	19780	19780	0
257	20240311	171200	30138459780	19780	19780	19780	19780	0
258	20240311	171100	30138459780	19780	19780	19780	19780	0
259	20240311	171000	30138459780	19780	19780	19780	19780	0
260	20240311	170900	30138459780	19780	19780	19780	19780	0
261	20240311	170800	30138459780	19780	19780	19780	19780	0
262	20240311	170700	30138459780	19780	19780	19780	19780	0
263	20240311	170600	30138459780	19780	19780	19780	19780	0
264	20240311	170500	30138459780	19780	19780	19780	19780	0
265	20240311	170400	30138459780	19780	19780	19780	19780	0
266	20240311	170300	30138459780	19780	19780	19780	19780	0
267	20240311	170200	30138459780	19780	19780	19780	19780	0
268	20240311	170100	30138459780	19780	19780	19780	19780	0
269	20240311	170000	30138459780	19780	19780	19780	19780	0
270	20240311	165900	30138459780	19780	19780	19780	19780	0
271	20240311	165800	30138459780	19780	19780	19780	19780	0
272	20240311	165700	30138459780	19780	19780	19780	19780	13424
273	20240311	165600	30138459780	19780	19780	19780	19780	0
274	20240311	165500	30138459780	19780	19780	19780	19780	0
275	20240311	165400	30138459780	19780	19780	19780	19780	0
276	20240311	165300	30138459780	19780	19780	19780	19780	0
277	20240311	165200	30138459780	19780	19780	19780	19780	0
278	20240311	165100	30138459780	19780	19780	19780	19780	0
279	20240311	165000	30138459780	19780	19780	19780	19780	0
280	20240311	164900	30138459780	19780	19780	19780	19780	0
281	20240311	164800	30138459780	19780	19780	19780	19780	0
282	20240311	164700	30138459780	19780	19780	19780	19780	0
283	20240311	164600	30138459780	19780	19780	19780	19780	0
284	20240311	164500	30138459780	19780	19780	19780	19780	0
285	20240311	164400	30138459780	19780	19780	19780	19780	0
286	20240311	164300	30138459780	19780	19780	19780	19780	0
287	20240311	164200	30138459780	19780	19780	19780	19780	0
288	20240311	164100	30138459780	19780	19780	19780	19780	0
289	20240311	164000	30138459780	19780	19780	19780	19780	0
290	20240311	163900	30138459780	19780	19780	19780	19780	0
291	20240311	163800	30138459780	19780	19780	19780	19780	0
292	20240311	163700	30138459780	19780	19780	19780	19780	0
293	20240311	163600	30138459780	19780	19780	19780	19780	0
294	20240311	163500	30138459780	19780	19780	19780	19780	0
295	20240311	163400	30138459780	19780	19780	19780	19780	0
296	20240311	163300	30138459780	19780	19780	19780	19780	0
297	20240311	163200	30138459780	19780	19780	19780	19780	0
298	20240311	163100	30138459780	19780	19780	19780	19780	0
299	20240311	163000	30138459780	19780	19780	19780	19780	0
300	20240311	162900	30138459780	19780	19780	19780	19780	0
301	20240311	162800	30138459780	19780	19780	19780	19780	0
302	20240311	162700	30138459780	19780	19780	19780	19780	13424
303	20240311	162600	30138459780	19780	19780	19780	19780	0
304	20240311	162500	30138459780	19780	19780	19780	19780	0
305	20240311	162400	30138459780	19780	19780	19780	19780	0
306	20240311	162300	30138459780	19780	19780	19780	19780	0
307	20240311	162200	30138459780	19780	19780	19780	19780	0
308	20240311	162100	30138459780	19780	19780	19780	19780	0
309	20240311	162000	30138459780	19780	19780	19780	19780	0
310	20240311	161900	30138459780	19780	19780	19780	19780	0
311	20240311	161800	30138459780	19780	19780	19780	19780	0
312	20240311	161700	30138459780	19780	19780	19780	19780	0
313	20240311	161600	30138459780	19780	19780	19780	19780	0
314	20240311	161500	30138459780	19780	19780	19780	19780	0
315	20240311	161400	30138459780	19780	19780	19780	19780	0
316	20240311	161300	30138459780	19780	19780	19780	19780	0
317	20240311	161200	30138459780	19780	19780	19780	19780	0
318	20240311	161100	30138459780	19780	19780	19780	19780	0
319	20240311	161000	30138459780	19780	19780	19780	19780	0
320	20240311	160900	30138459780	19780	19780	19780	19780	0
321	20240311	160800	30138459780	19780	19780	19780	19780	0
322	20240311	160700	30138459780	19780	19780	19780	19780	0
323	20240311	160600	30138459780	19780	19780	19780	19780	0
324	20240311	160500	30138459780	19780	19780	19780	19780	0
325	20240311	160400	30138459780	19780	19780	19780	19780	0
326	20240311	160300	30138459780	19780	19780	19780	19780	0
327	20240311	160200	30138459780	19780	19780	19780	19780	0
328	20240311	160100	30138459780	19780	19780	19780	19780	0
329	20240311	160000	30138459780	19780	19780	19780	19780	0
330	20240311	155900	30138459780	19780	19780	19780	19780	0
331	20240311	155800	30138459780	19780	19780	19780	19780	0
332	20240311	155700	30138459780	19780	19780	19780	19780	13424
333	20240311	155600	30138459780	19780	19780	19780	19780	0
334	20240311	155500	30138459780	19780	19780	19780	19780	0
335	20240311	155400	30138459780	19780	19780	19780	19780	0
336	20240311	155300	30138459780	19780	19780	19780	19780	0
337	20240311	155200	30138459780	19780	19780	19780	19780	0
338	20240311	155100	30138459780	19780	19780	19780	19780	0
339	20240311	155000	30138459780	19780	19780	19780	19780	0
340	20240311	154900	30138459780	19780	19780	19780	19780	0
341	20240311	154800	30138459780	19780	19780	19780	19780	0
342	20240311	154700	30138459780	19780	19780	19780	19780	0
343	20240311	154600	30138459780	19780	19780	19780	19780	0
344	20240311	154500	30138459780	19780	19780	19780	19780	0
345	20240311	154400	30138459780	19780	19780	19780	19780	0
346	20240311	154300	30138459780	19780	19780	19780	19780	0
347	20240311	154200	30138459780	19780	19780	19780	19780	0
348	20240311	154100	30138459780	19780	19780	19780	19780	0
349	20240311	154000	30138459780	19780	19780	19780	19780	0
350	20240311	153900	30138459780	19780	19780	19780	19780	0
351	20240311	153800	30138459780	19780	19780	19780	19780	0
352	20240311	153700	30138459780	19780	19780	19780	19780	0
353	20240311	153600	30138459780	19780	19780	19780	19780	0
354	20240311	153500	30138459780	19780	19780	19780	19780	0
355	20240311	153400	30138459780	19780	19780	19780	19780	0
356	20240311	153300	30138459780	19780	19780	19780	19780	0
357	20240311	153200	30138459780	19780	19780	19780	19780	0
358	20240311	153100	30138459780	19780	19780	19780	19780	0
359	20240311	153000	30138459780	19780	19780	19780	19780	13424
360	20240311	152900	29872933060	19780	19780	19780	19780	0
361	20240311	152800	29872933060	19780	19780	19780	19780	0
362	20240311	152700	29872933060	19780	19780	19780	19780	0
363	20240311	152600	29872933060	19780	19780	19780	19780	0
364	20240311	152500	29872933060	19780	19780	19780	19780	0
365	20240311	152400	29872933060	19780	19780	19780	19780	0
366	20240311	152300	29872933060	19780	19780	19780	19780	0
367	20240311	152200	29872933060	19780	19780	19780	19780	0
368	20240311	152100	29872933060	19780	19780	19780	19780	0
369	20240311	152000	29872933060	19780	19780	19780	19780	0
370	20240311	151900	29872933060	19780	19740	19780	19740	2981
371	20240311	151800	29814055660	19740	19710	19760	19700	4839
372	20240311	151700	29718594820	19710	19700	19710	19670	2024
373	20240311	151600	29678730600	19680	19680	19700	19680	1052
374	20240311	151500	29658011620	19680	19670	19680	19670	267
375	20240311	151400	29652758320	19670	19690	19710	19660	1095
376	20240311	151300	29631209520	19690	19700	19710	19690	1125
377	20240311	151200	29609051980	19720	19720	19720	19660	1323
378	20240311	151100	29582979650	19720	19670	19720	19670	1311
379	20240311	151000	29557151530	19670	19610	19680	19610	1525
380	20240311	150900	29527164540	19610	19650	19680	19590	942
381	20240311	150800	29508678460	19660	19560	19660	19560	3628
382	20240311	150700	29437541020	19560	19540	19570	19540	760
383	20240311	150600	29422677840	19540	19530	19550	19520	2459
384	20240311	150500	29374654200	19520	19540	19550	19520	3689
385	20240311	150400	29302620610	19540	19550	19560	19530	4225
386	20240311	150300	29220034390	19550	19590	19590	19550	5827
387	20240311	150200	29106030630	19590	19620	19620	19590	3648
388	20240311	150100	29034532520	19610	19610	19620	19610	1766
389	20240311	150000	28999900210	19620	19610	19620	19610	1357
390	20240311	145900	28973282560	19610	19610	19620	19610	1529
391	20240311	145800	28943294850	19610	19630	19630	19610	2480
392	20240311	145700	28894643550	19620	19640	19640	19620	813
393	20240311	145600	28878686660	19640	19630	19640	19620	441
394	20240311	145500	28870032270	19630	19640	19640	19620	1777
395	20240311	145400	28835145410	19640	19620	19660	19620	934
396	20240311	145300	28816792400	19620	19640	19640	19620	1327
397	20240311	145200	28790742220	19630	19640	19650	19630	425
398	20240311	145100	28782396200	19630	19630	19630	19630	193
399	20240311	145000	28778607610	19630	19650	19650	19630	436
400	20240311	144900	28770047480	19620	19620	19650	19620	2760
401	20240311	144800	28715871630	19620	19620	19630	19620	520
402	20240311	144700	28705666870	19620	19620	19630	19610	1095
403	20240311	144600	28684186330	19620	19610	19620	19610	1207
404	20240311	144500	28660511950	19610	19640	19640	19610	2615
405	20240311	144400	28609218280	19630	19620	19630	19610	793
406	20240311	144300	28593656410	19620	19610	19630	19610	752
407	20240311	144200	28578905510	19620	19610	19630	19600	1198
408	20240311	144100	28555407000	19610	19610	19620	19600	2208
409	20240311	144000	28512113990	19610	19670	19670	19610	4185
410	20240311	143900	28429917100	19670	19690	19690	19660	5140
411	20240311	143800	28328803280	19690	19710	19710	19690	992
412	20240311	143700	28309264280	19700	19720	19730	19700	824
413	20240311	143600	28293023720	19720	19720	19720	19710	386
414	20240311	143500	28285412640	19700	19680	19720	19680	2009
415	20240311	143400	28245851240	19680	19710	19710	19680	7306
416	20240311	143300	28101936430	19710	19720	19730	19710	3179
417	20240311	143200	28039257430	19730	19730	19740	19720	2712
418	20240311	143100	27985760990	19740	19750	19760	19740	2776
419	20240311	143000	27930936120	19760	19760	19770	19750	1627
420	20240311	142900	27898786300	19770	19770	19770	19760	2150
421	20240311	142800	27856292630	19770	19780	19780	19760	3507
422	20240311	142700	27786970270	19770	19780	19780	19770	673
423	20240311	142600	27773664890	19780	19780	19780	19770	398
424	20240311	142500	27765794410	19780	19770	19790	19770	730
425	20240311	142400	27751355680	19780	19790	19790	19770	2069
426	20240311	142300	27710436980	19790	19780	19800	19780	210
427	20240311	142200	27706282240	19790	19800	19800	19780	601
428	20240311	142100	27694387900	19810	19790	19810	19780	2107
429	20240311	142000	27652672370	19800	19770	19800	19770	1619
430	20240311	141900	27620658610	19770	19790	19790	19770	622
431	20240311	141800	27608354790	19780	19780	19780	19770	1556
432	20240311	141700	27577580080	19770	19770	19780	19770	750
433	20240311	141600	27562749000	19780	19770	19780	19770	617
434	20240311	141500	27550546980	19770	19770	19780	19770	1270
435	20240311	141400	27525437380	19770	19780	19780	19770	462
436	20240311	141300	27516300920	19790	19790	19790	19780	2223
437	20240311	141200	27472329630	19780	19790	19790	19780	373
438	20240311	141100	27464948460	19790	19790	19800	19790	3121
439	20240311	141000	27403182810	19790	19800	19810	19790	2284
440	20240311	140900	27357960300	19810	19820	19820	19800	2509
441	20240311	140800	27308263640	19810	19830	19830	19810	717
442	20240311	140700	27294053130	19830	19820	19840	19820	1496
443	20240311	140600	27264394280	19820	19840	19840	19820	720
444	20240311	140500	27250122610	19840	19820	19840	19820	394
445	20240311	140400	27242312710	19820	19830	19830	19820	385
446	20240311	140300	27234680120	19820	19820	19830	19810	804
447	20240311	140200	27218747330	19830	19830	19830	19820	444
448	20240311	140100	27209947060	19830	19840	19840	19820	434
449	20240311	140000	27201341170	19840	19850	19850	19840	175
450	20240311	135900	27197867540	19850	19830	19860	19830	416
451	20240311	135800	27189610600	19850	19830	19850	19830	1217
452	20240311	135700	27165475800	19830	19840	19840	19830	354
453	20240311	135600	27158455490	19840	19840	19840	19840	41
454	20240311	135500	27157642050	19830	19830	19840	19820	246
455	20240311	135400	27152764640	19830	19820	19830	19810	640
456	20240311	135300	27140083630	19820	19820	19830	19810	589
457	20240311	135200	27128410150	19820	19810	19820	19810	222
458	20240311	135100	27124011280	19820	19820	19820	19810	882
459	20240311	135000	27106538800	19820	19820	19820	19810	283
460	20240311	134900	27100930940	19820	19820	19820	19820	466
461	20240311	134800	27091694820	19820	19830	19830	19820	401
462	20240311	134700	27083746120	19830	19830	19830	19820	1224
463	20240311	134600	27059481990	19830	19830	19870	19830	426
464	20240311	134500	27051032040	19870	19880	19880	19830	3246
465	20240311	134400	26986623630	19870	19900	19900	19870	312
466	20240311	134300	26980419150	19900	19900	19900	19880	838
467	20240311	134200	26963756410	19900	19890	19900	19890	712
468	20240311	134100	26949588400	19900	19890	19910	19880	352
469	20240311	134000	26942586250	19910	19910	19930	19880	770
470	20240311	133900	26927265090	19900	19870	19900	19860	489
471	20240311	133800	26917542930	19880	19860	19880	19860	167
472	20240311	133700	26914224670	19860	19870	19880	19840	474
473	20240311	133600	26904814590	19850	19850	19850	19840	582
474	20240311	133500	26893262470	19850	19830	19870	19830	728
475	20240311	133400	26878815980	19810	19810	19830	19810	707
476	20240311	133300	26864808490	19820	19800	19820	19790	588
477	20240311	133200	26853164860	19790	19770	19790	19770	713
478	20240311	133100	26839059640	19770	19780	19780	19770	686
479	20240311	133000	26825495380	19770	19770	19780	19770	173
480	20240311	132900	26822074120	19770	19770	19780	19770	442
481	20240311	132800	26813334940	19780	19760	19780	19760	1042
482	20240311	132700	26792732130	19760	19770	19770	19750	3117
483	20240311	132600	26731142600	19770	19790	19800	19770	4024
484	20240311	132500	26651534720	19790	19790	19800	19790	1470
485	20240311	132400	26622443370	19790	19790	19800	19790	785
486	20240311	132300	26606907870	19790	19790	19800	19790	632
487	20240311	132200	26594398290	19800	19790	19800	19790	876
488	20240311	132100	26577058810	19800	19790	19800	19790	736
489	20240311	132000	26562489310	19800	19800	19800	19790	1086
490	20240311	131900	26540990210	19800	19810	19810	19790	3477
491	20240311	131800	26472140440	19810	19830	19830	19810	1760
492	20240311	131700	26437262450	19830	19840	19840	19830	3896
493	20240311	131600	26359993510	19850	19840	19850	19840	1515
494	20240311	131500	26329934820	19840	19850	19850	19840	958
495	20240311	131400	26310922010	19840	19900	19910	19840	7892
496	20240311	131300	26154185100	19900	19910	19920	19900	3217
497	20240311	131200	26090162870	19910	19910	19920	19910	963
498	20240311	131100	26070989510	19910	19910	19920	19910	463
499	20240311	131000	26061770770	19910	19910	19940	19910	3282
500	20240311	130900	25996417440	19910	19920	19930	19910	1903
501	20240311	130800	25958511170	19920	19930	19930	19920	710
502	20240311	130700	25944367240	19930	19920	19930	19920	761
503	20240311	130600	25929205600	19920	19930	19930	19920	898
504	20240311	130500	25911316910	19930	19940	19940	19920	1574
505	20240311	130400	25879948430	19930	19940	19950	19930	337
506	20240311	130300	25873231390	19930	19920	19930	19920	2271
507	20240311	130200	25827991080	19920	19940	19940	19920	524
508	20240311	130100	25817548730	19930	19940	19940	19930	335
509	20240311	130000	25810869950	19930	19940	19940	19920	565
510	20240311	125900	25799610230	19940	19930	19960	19930	1445
511	20240311	125800	25770805010	19930	19940	19940	19930	1737
512	20240311	125700	25736184580	19940	19960	19960	19940	5982
513	20240311	125600	25616847610	19960	19970	19970	19960	232
514	20240311	125500	25612216650	19960	19970	19980	19960	185
515	20240311	125400	25608522990	19970	19960	19980	19960	147
516	20240311	125300	25605587260	19960	19960	19960	19950	606
517	20240311	125200	25593493510	19960	19960	19970	19950	698
518	20240311	125100	25579561740	19960	19970	19970	19950	1921
519	20240311	125000	25541224830	19980	19970	19980	19960	300
520	20240311	124900	25535235580	19970	20000	20000	19970	915
521	20240311	124800	25516961210	19990	20000	20000	19990	204
522	20240311	124700	25512881630	20050	20000	20050	20000	625
523	20240311	124600	25500381530	20000	20050	20050	20000	1793
524	20240311	124500	25464518980	20000	20000	20050	20000	501
525	20240311	124400	25454495480	20000	20050	20050	20000	559
526	20240311	124300	25443291580	20050	20050	20050	20000	423
527	20240311	124200	25434824430	20000	19970	20050	19960	1345
528	20240311	124100	25407921530	19960	19980	19990	19960	395
529	20240311	124000	25400035360	19970	19990	20000	19970	317
530	20240311	123900	25393699880	19990	19960	19990	19960	471
531	20240311	123800	25384292200	19960	19960	19970	19950	1062
532	20240311	123700	25363095520	19960	19970	19970	19960	1033
533	20240311	123600	25342475370	19970	19970	19980	19960	695
534	20240311	123500	25328596540	19970	19960	19990	19960	245
535	20240311	123400	25323704970	19960	19970	19970	19960	298
536	20240311	123300	25317755780	19970	19960	19990	19960	581
537	20240311	123200	25306156980	19960	19960	19960	19950	99
538	20240311	123100	25304181780	19950	19960	19960	19950	431
539	20240311	123000	25295582850	19960	19950	19960	19950	904
540	20240311	122900	25277541740	19950	19950	19960	19950	117
541	20240311	122800	25275207570	19960	19990	19990	19960	306
542	20240311	122700	25269094180	19980	19950	19980	19950	1051
543	20240311	122600	25248119120	19950	19960	19960	19950	842
544	20240311	122500	25231315090	19950	19980	19980	19950	1326
545	20240311	122400	25204838440	19980	19980	19990	19970	768
546	20240311	122300	25189496330	19980	19990	19990	19980	245
547	20240311	122200	25184600420	19990	19970	19990	19970	611
548	20240311	122100	25172392410	19980	19960	19980	19960	628
549	20240311	122000	25159851890	19960	19960	19960	19950	588
550	20240311	121900	25148119010	19950	19970	19970	19950	296
551	20240311	121800	25142211080	19960	19960	19970	19960	124
552	20240311	121700	25139735790	19960	19960	19980	19950	1518
553	20240311	121600	25109442670	19950	19960	19960	19950	1137
554	20240311	121500	25086757870	19940	19970	19970	19940	1935
555	20240311	121400	25048152100	19960	19980	19980	19960	924
556	20240311	121300	25029699090	19980	20000	20000	19980	215
557	20240311	121200	25025401310	19990	19990	20000	19990	135
558	20240311	121100	25022702650	19990	20000	20000	19990	201
559	20240311	121000	25018684060	19990	20000	20000	19990	392
560	20240311	120900	25010844230	20000	20000	20050	20000	228
561	20240311	120800	25006283280	20000	20000	20050	20000	580
562	20240311	120700	24994678280	20050	20050	20050	20000	299
563	20240311	120600	24988696980	20000	20000	20050	20000	1333
564	20240311	120500	24961978330	20000	20050	20050	20000	270
565	20240311	120400	24956574630	20000	20000	20000	20000	339
566	20240311	120300	24949794630	20000	20050	20050	20000	133
567	20240311	120200	24947133530	20000	20050	20050	20000	169
568	20240311	120100	24943752130	20050	20000	20050	20000	473
569	20240311	120000	24934290930	20050	20000	20050	20000	316
570	20240311	115900	24927968730	20000	20050	20050	20000	618
571	20240311	115800	24915608080	20050	20050	20050	20000	275
572	20240311	115700	24910105430	20000	20050	20050	20000	753
573	20240311	115600	24895014080	20050	20100	20100	20050	235
574	20240311	115500	24890298230	20100	20100	20100	20050	803
575	20240311	115400	24874174780	20050	20000	20050	19990	1126
576	20240311	115300	24851603900	19990	20000	20050	19990	884
577	20240311	115200	24833900930	19990	19970	19990	19970	395
578	20240311	115100	24826007850	19960	19950	19960	19950	680
579	20240311	115000	24812439710	19950	19950	19960	19950	1382
580	20240311	114900	24784868460	19950	19960	19960	19940	2494
581	20240311	114800	24735113060	19960	19980	19980	19950	4706
582	20240311	114700	24641166180	19990	19990	19990	19980	435
583	20240311	114600	24632472570	20000	19990	20000	19980	836
584	20240311	114500	24615757820	19990	20000	20000	19990	568
585	20240311	114400	24604402990	19990	19990	20000	19990	321
586	20240311	114300	24597986000	19990	19990	20000	19990	1588
587	20240311	114200	24566241480	19990	20000	20000	19990	760
588	20240311	114100	24551045910	20000	19990	20000	19990	600
589	20240311	114000	24539045920	20000	19990	20050	19990	799
590	20240311	113900	24523057520	19990	19990	20000	19980	393
591	20240311	113800	24515202300	19990	19990	20000	19980	891
592	20240311	113700	24497392480	19990	19990	19990	19980	406
593	20240311	113600	24489277770	19990	19990	20000	19980	1463
594	20240311	113500	24460039010	19990	19990	20000	19990	894
595	20240311	113400	24442165410	20000	20050	20050	20000	2720
596	20240311	113300	24387732710	20050	20050	20100	20050	348
597	20240311	113200	24380754210	20100	20100	20100	20050	1079
598	20240311	113100	24359081710	20000	19990	20100	19990	867
599	20240311	113000	24341719300	19990	20000	20000	19990	352
600	20240311	112900	24334682550	20000	20000	20050	19990	730
601	20240311	112800	24320083290	20000	20050	20050	20000	471
602	20240311	112700	24310662240	20000	20000	20000	19990	1127
603	20240311	112600	24288124520	20050	20050	20050	20000	901
604	20240311	112500	24270077970	20000	20000	20050	20000	309
605	20240311	112400	24263894970	20000	20000	20000	19990	1392
606	20240311	112300	24236062100	20000	20100	20100	20000	1843
607	20240311	112200	24199183550	20100	20100	20100	20000	1420
608	20240311	112100	24170750950	20100	20100	20150	20050	2810
609	20240311	112000	24114331000	20100	20150	20150	20100	838
610	20240311	111900	24097485950	20150	20150	20200	20100	872
611	20240311	111800	24079923250	20150	20100	20150	20100	365
612	20240311	111700	24072574800	20100	20200	20250	20100	2791
613	20240311	111600	24016197050	20150	20100	20200	20050	1883
614	20240311	111500	23978292850	20100	20150	20150	20100	1253
615	20240311	111400	23953097200	20150	20250	20300	20150	6224
616	20240311	111300	23827024850	20250	20250	20300	20200	12200
617	20240311	111200	23579769200	20250	20100	20250	20100	5955
618	20240311	111100	23459450350	20200	20200	20200	20100	5953
619	20240311	111000	23339423100	20150	19940	20200	19940	7213
620	20240311	110900	23194694830	19950	19940	19950	19940	758
621	20240311	110800	23179577640	19950	19930	19950	19930	442
622	20240311	110700	23170765820	19930	19930	19940	19930	551
623	20240311	110600	23159784150	19930	19940	19950	19930	925
624	20240311	110500	23141344670	19940	19930	19950	19930	442
625	20240311	110400	23132531090	19930	19930	19930	19930	1727
626	20240311	110300	23098111980	19930	19940	19950	19930	2435
627	20240311	110200	23049567460	19950	19940	19960	19940	397
628	20240311	110100	23041650430	19950	19940	19950	19930	720
629	20240311	110000	23027295460	19940	19940	19940	19930	772
630	20240311	105900	23011903100	19940	19940	19940	19930	1784
631	20240311	105800	22976335290	19940	19950	19960	19940	748
632	20240311	105700	22961412970	19960	19950	19960	19940	488
633	20240311	105600	22951679220	19960	19950	19960	19940	830
634	20240311	105500	22935120110	19950	19950	19970	19950	654
635	20240311	105400	22922070870	19950	19950	19960	19940	571
636	20240311	105300	22910679860	19940	19950	19980	19940	525
637	20240311	105200	22900201400	19930	19970	19980	19930	5032
638	20240311	105100	22799806600	19970	19960	19980	19960	320
639	20240311	105000	22793416760	19970	19970	19980	19970	856
640	20240311	104900	22776322190	19970	19970	19980	19970	374
641	20240311	104800	22768853180	19970	19980	19990	19970	455
642	20240311	104700	22759763320	19980	19980	19980	19980	165
643	20240311	104600	22756466620	19990	20100	20100	19980	346
644	20240311	104500	22749550110	20000	19960	20000	19950	1533
645	20240311	104400	22718939440	19960	19990	19990	19950	10262
646	20240311	104300	22513997090	19990	20050	20100	19990	6750
647	20240311	104200	22378974090	20100	20050	20100	20000	1867
648	20240311	104100	22341556790	20050	20050	20100	20000	2225
649	20240311	104000	22296948340	20050	20000	20050	20000	1039
650	20240311	103900	22276150540	20050	20100	20100	20000	6115
651	20240311	103800	22153483740	20100	20150	20150	20100	282
652	20240311	103700	22147814290	20150	20150	20200	20100	2869
653	20240311	103600	22090017890	20150	20150	20150	20100	2051
654	20240311	103500	22048757190	20100	20200	20250	20100	1896
655	20240311	103400	22010495240	20200	20250	20250	20150	3877
656	20240311	103300	21932073190	20250	20100	20250	20100	10532
657	20240311	103200	21719553740	20050	20150	20150	20050	4196
658	20240311	103100	21635206340	20150	20050	20150	20050	6552
659	20240311	103000	21503529490	20100	20050	20100	20050	482
660	20240311	102900	21493853540	20050	20000	20100	20000	3131
661	20240311	102800	21431068990	20050	20000	20050	20000	1404
662	20240311	102700	21402987240	20000	20000	20000	19990	1043
663	20240311	102600	21382130080	20000	20000	20000	19990	165
664	20240311	102500	21378830760	20000	19990	20000	19990	842
665	20240311	102400	21361994780	19990	19990	20000	19990	877
666	20240311	102300	21344459520	20000	19990	20000	19990	1060
667	20240311	102200	21323269420	20000	19990	20000	19990	392
668	20240311	102100	21315430130	20000	19990	20000	19980	970
669	20240311	102000	21296044530	20000	19990	20050	19980	1128
670	20240311	101900	21273479140	20000	19960	20000	19950	2068
671	20240311	101800	21232164760	19960	19940	19970	19940	386
672	20240311	101700	21224464370	19950	19970	19970	19940	1019
673	20240311	101600	21204139390	19960	20000	20000	19950	1511
674	20240311	101500	21173967450	20000	20000	20000	19990	764
675	20240311	101400	21158690360	19990	19990	20000	19980	2042
676	20240311	101300	21117884120	19990	20050	20050	19990	3873
677	20240311	101200	21040378580	20050	20050	20100	20050	3291
678	20240311	101100	20974373830	20050	20050	20100	20050	2173
679	20240311	101000	20930749680	20100	20050	20100	20000	1570
680	20240311	100900	20899270380	20050	19990	20050	19950	3205
681	20240311	100800	20835165560	19990	20000	20000	19970	1764
682	20240311	100700	20799898920	20000	19970	20000	19940	1140
683	20240311	100600	20777130650	19940	19940	19970	19930	1075
684	20240311	100500	20755686390	19930	19920	19940	19910	1434
685	20240311	100400	20727118180	19920	19930	19930	19900	537
686	20240311	100300	20716426740	19910	19910	19920	19850	753
687	20240311	100200	20701449280	19910	19830	19910	19830	2133
688	20240311	100100	20659048090	19830	19830	19830	19810	596
689	20240311	100000	20647232240	19830	19810	19840	19810	750
690	20240311	095900	20632371210	19820	19810	19840	19810	1041
691	20240311	095800	20611738260	19820	19810	19830	19800	2044
692	20240311	095700	20571239680	19810	19890	19890	19800	6853
693	20240311	095600	20435325810	19890	19930	19930	19880	3551
694	20240311	095500	20364641010	19920	19930	19940	19920	896
695	20240311	095400	20346790110	19930	19960	19960	19920	2746
696	20240311	095300	20292034190	19960	19980	19980	19960	1504
697	20240311	095200	20262002290	19980	19990	20000	19970	1403
698	20240311	095100	20233950290	19990	19970	20000	19950	1082
699	20240311	095000	20212328270	19980	19990	19990	19960	2094
700	20240311	094900	20170526660	19960	20050	20050	19950	4360
701	20240311	094800	20083406700	20050	20000	20100	20000	7270
702	20240311	094700	19937661850	20050	19970	20050	19960	3974
703	20240311	094600	19858240130	19970	19970	19970	19940	1873
704	20240311	094500	19820860460	19940	19890	19970	19890	2922
705	20240311	094400	19762639890	19900	19860	19910	19860	1119
706	20240311	094300	19740382040	19850	19850	19870	19840	1046
707	20240311	094200	19719614170	19850	19870	19870	19820	1213
708	20240311	094100	19695546480	19870	19900	19910	19820	3725
709	20240311	094000	19621538540	19890	19870	19920	19870	3085
710	20240311	093900	19560150050	19880	19840	19880	19810	1733
711	20240311	093800	19525747810	19840	19740	19890	19730	6726
712	20240311	093700	19392408880	19730	19700	19780	19660	1914
713	20240311	093600	19354685430	19700	19690	19700	19660	6173
714	20240311	093500	19233215180	19700	19740	19780	19670	18457
715	20240311	093400	18869473300	19730	19850	19850	19730	16023
716	20240311	093300	18552597020	19860	19870	19870	19800	5106
717	20240311	093200	18451293490	19880	19900	19900	19870	2681
718	20240311	093100	18397977790	19920	19960	19970	19900	8024
719	20240311	093000	18238007710	19980	20050	20050	19960	5386
720	20240311	092900	18130312650	20050	19960	20050	19960	2525
721	20240311	092800	18079827130	19960	20000	20050	19960	9033
722	20240311	092700	17899229360	20000	20100	20150	19990	14684
723	20240311	092600	17604670110	20150	20050	20150	20050	9657
724	20240311	092500	17410587210	20050	20000	20050	19970	8319
725	20240311	092400	17244101900	20000	19810	20000	19810	10500
726	20240311	092300	17034826860	19810	19810	19840	19770	4484
727	20240311	092200	16946015160	19810	19810	19860	19760	10441
728	20240311	092100	16739195230	19810	19820	19850	19760	20430
729	20240311	092000	16334824450	19820	19840	19860	19800	18237
730	20240311	091900	15973230580	19840	19860	19870	19820	23926
731	20240311	091800	15498570510	19860	19970	19980	19860	14182
732	20240311	091700	15216317830	19970	20000	20050	19900	27085
733	20240311	091600	14675734150	20000	20150	20250	20000	21331
734	20240311	091500	14247673850	20200	20050	20250	20050	10485
735	20240311	091400	14036514200	20100	20050	20100	20000	8091
736	20240311	091300	13874231850	20100	20150	20150	20000	25752
737	20240311	091200	13357617250	20100	20350	20350	20100	16421
738	20240311	091100	13025835150	20350	20250	20500	20200	8228
739	20240311	091000	12858844000	20200	20350	20350	20200	26083
740	20240311	090900	12331033100	20300	20450	20500	20300	9633
741	20240311	090800	12134763050	20500	20550	20600	20450	16439
742	20240311	090700	11797570950	20550	20350	20600	20300	14299
743	20240311	090600	11504488250	20300	20450	20500	20150	44277
744	20240311	090500	10605779800	20450	20300	20500	20300	26238
745	20240311	090400	10070784450	20300	20800	20800	20300	46303
746	20240311	090300	9121162350	20750	20550	20800	20500	25134
747	20240311	090200	8602605150	20600	20600	21000	20550	77405
748	20240311	090100	6988791500	20650	20650	20750	20500	63384
749	20240311	090000	5681956850	20700	20900	21100	20650	272316