KissMeData/399720/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	212200	189966130200	97800	97800	97800	97800	14857
3	20240313	212100	189966130200	97800	97800	97800	97800	0
4	20240313	212000	189966130200	97800	97800	97800	97800	0
5	20240313	211900	189966130200	97800	97800	97800	97800	0
6	20240313	211800	189966130200	97800	97800	97800	97800	0
7	20240313	211700	189966130200	97800	97800	97800	97800	0
8	20240313	211600	189966130200	97800	97800	97800	97800	0
9	20240313	211500	189966130200	97800	97800	97800	97800	0
10	20240313	211400	189966130200	97800	97800	97800	97800	0
11	20240313	211300	189966130200	97800	97800	97800	97800	0
12	20240313	211200	189966130200	97800	97800	97800	97800	0
13	20240313	211100	189966130200	97800	97800	97800	97800	0
14	20240313	211000	189966130200	97800	97800	97800	97800	0
15	20240313	210900	189966130200	97800	97800	97800	97800	0
16	20240313	210800	189966130200	97800	97800	97800	97800	0
17	20240313	210700	189966130200	97800	97800	97800	97800	0
18	20240313	210600	189966130200	97800	97800	97800	97800	0
19	20240313	210500	189966130200	97800	97800	97800	97800	0
20	20240313	210400	189966130200	97800	97800	97800	97800	0
21	20240313	210300	189966130200	97800	97800	97800	97800	0
22	20240313	210200	189966130200	97800	97800	97800	97800	0
23	20240313	210100	189966130200	97800	97800	97800	97800	0
24	20240313	210000	189966130200	97800	97800	97800	97800	0
25	20240313	205900	189966130200	97800	97800	97800	97800	0
26	20240313	205800	189966130200	97800	97800	97800	97800	0
27	20240313	205700	189966130200	97800	97800	97800	97800	0
28	20240313	205600	189966130200	97800	97800	97800	97800	0
29	20240313	205500	189966130200	97800	97800	97800	97800	0
30	20240313	205400	189966130200	97800	97800	97800	97800	0
31	20240313	205300	189966130200	97800	97800	97800	97800	0
32	20240313	205200	189966130200	97800	97800	97800	97800	14857
33	20240313	205100	189966130200	97800	97800	97800	97800	0
34	20240313	205000	189966130200	97800	97800	97800	97800	0
35	20240313	204900	189966130200	97800	97800	97800	97800	0
36	20240313	204800	189966130200	97800	97800	97800	97800	0
37	20240313	204700	189966130200	97800	97800	97800	97800	0
38	20240313	204600	189966130200	97800	97800	97800	97800	0
39	20240313	204500	189966130200	97800	97800	97800	97800	0
40	20240313	204400	189966130200	97800	97800	97800	97800	0
41	20240313	204300	189966130200	97800	97800	97800	97800	0
42	20240313	204200	189966130200	97800	97800	97800	97800	0
43	20240313	204100	189966130200	97800	97800	97800	97800	0
44	20240313	204000	189966130200	97800	97800	97800	97800	0
45	20240313	203900	189966130200	97800	97800	97800	97800	0
46	20240313	203800	189966130200	97800	97800	97800	97800	0
47	20240313	203700	189966130200	97800	97800	97800	97800	0
48	20240313	203600	189966130200	97800	97800	97800	97800	0
49	20240313	203500	189966130200	97800	97800	97800	97800	0
50	20240313	203400	189966130200	97800	97800	97800	97800	0
51	20240313	203300	189966130200	97800	97800	97800	97800	0
52	20240313	203200	189966130200	97800	97800	97800	97800	0
53	20240313	203100	189966130200	97800	97800	97800	97800	0
54	20240313	203000	189966130200	97800	97800	97800	97800	0
55	20240313	202900	189966130200	97800	97800	97800	97800	0
56	20240313	202800	189966130200	97800	97800	97800	97800	0
57	20240313	202700	189966130200	97800	97800	97800	97800	0
58	20240313	202600	189966130200	97800	97800	97800	97800	0
59	20240313	202500	189966130200	97800	97800	97800	97800	0
60	20240313	202400	189966130200	97800	97800	97800	97800	0
61	20240313	202300	189966130200	97800	97800	97800	97800	0
62	20240313	202200	189966130200	97800	97800	97800	97800	14857
63	20240313	202100	189966130200	97800	97800	97800	97800	0
64	20240313	202000	189966130200	97800	97800	97800	97800	0
65	20240313	201900	189966130200	97800	97800	97800	97800	0
66	20240313	201800	189966130200	97800	97800	97800	97800	0
67	20240313	201700	189966130200	97800	97800	97800	97800	0
68	20240313	201600	189966130200	97800	97800	97800	97800	0
69	20240313	201500	189966130200	97800	97800	97800	97800	0
70	20240313	201400	189966130200	97800	97800	97800	97800	0
71	20240313	201300	189966130200	97800	97800	97800	97800	0
72	20240313	201200	189966130200	97800	97800	97800	97800	0
73	20240313	201100	189966130200	97800	97800	97800	97800	0
74	20240313	201000	189966130200	97800	97800	97800	97800	0
75	20240313	200900	189966130200	97800	97800	97800	97800	0
76	20240313	200800	189966130200	97800	97800	97800	97800	0
77	20240313	200700	189966130200	97800	97800	97800	97800	0
78	20240313	200600	189966130200	97800	97800	97800	97800	0
79	20240313	200500	189966130200	97800	97800	97800	97800	0
80	20240313	200400	189966130200	97800	97800	97800	97800	0
81	20240313	200300	189966130200	97800	97800	97800	97800	0
82	20240313	200200	189966130200	97800	97800	97800	97800	0
83	20240313	200100	189966130200	97800	97800	97800	97800	0
84	20240313	200000	189966130200	97800	97800	97800	97800	0
85	20240313	195900	189966130200	97800	97800	97800	97800	0
86	20240313	195800	189966130200	97800	97800	97800	97800	0
87	20240313	195700	189966130200	97800	97800	97800	97800	0
88	20240313	195600	189966130200	97800	97800	97800	97800	0
89	20240313	195500	189966130200	97800	97800	97800	97800	0
90	20240313	195400	189966130200	97800	97800	97800	97800	0
91	20240313	195300	189966130200	97800	97800	97800	97800	0
92	20240313	195200	189966130200	97800	97800	97800	97800	14857
93	20240313	195100	189966130200	97800	97800	97800	97800	0
94	20240313	195000	189966130200	97800	97800	97800	97800	0
95	20240313	194900	189966130200	97800	97800	97800	97800	0
96	20240313	194800	189966130200	97800	97800	97800	97800	0
97	20240313	194700	189966130200	97800	97800	97800	97800	0
98	20240313	194600	189966130200	97800	97800	97800	97800	0
99	20240313	194500	189966130200	97800	97800	97800	97800	0
100	20240313	194400	189966130200	97800	97800	97800	97800	0
101	20240313	194300	189966130200	97800	97800	97800	97800	0
102	20240313	194200	189966130200	97800	97800	97800	97800	0
103	20240313	194100	189966130200	97800	97800	97800	97800	0
104	20240313	194000	189966130200	97800	97800	97800	97800	0
105	20240313	193900	189966130200	97800	97800	97800	97800	0
106	20240313	193800	189966130200	97800	97800	97800	97800	0
107	20240313	193700	189966130200	97800	97800	97800	97800	0
108	20240313	193600	189966130200	97800	97800	97800	97800	0
109	20240313	193500	189966130200	97800	97800	97800	97800	0
110	20240313	193400	189966130200	97800	97800	97800	97800	0
111	20240313	193300	189966130200	97800	97800	97800	97800	0
112	20240313	193200	189966130200	97800	97800	97800	97800	0
113	20240313	193100	189966130200	97800	97800	97800	97800	0
114	20240313	193000	189966130200	97800	97800	97800	97800	0
115	20240313	192900	189966130200	97800	97800	97800	97800	0
116	20240313	192800	189966130200	97800	97800	97800	97800	0
117	20240313	192700	189966130200	97800	97800	97800	97800	0
118	20240313	192600	189966130200	97800	97800	97800	97800	0
119	20240313	192500	189966130200	97800	97800	97800	97800	0
120	20240313	192400	189966130200	97800	97800	97800	97800	0
121	20240313	192300	189966130200	97800	97800	97800	97800	0
122	20240313	192200	189966130200	97800	97800	97800	97800	14857
123	20240313	192100	189966130200	97800	97800	97800	97800	0
124	20240313	192000	189966130200	97800	97800	97800	97800	0
125	20240313	191900	189966130200	97800	97800	97800	97800	0
126	20240313	191800	189966130200	97800	97800	97800	97800	0
127	20240313	191700	189966130200	97800	97800	97800	97800	0
128	20240313	191600	189966130200	97800	97800	97800	97800	0
129	20240313	191500	189966130200	97800	97800	97800	97800	0
130	20240313	191400	189966130200	97800	97800	97800	97800	0
131	20240313	191300	189966130200	97800	97800	97800	97800	0
132	20240313	191200	189966130200	97800	97800	97800	97800	0
133	20240313	191100	189966130200	97800	97800	97800	97800	0
134	20240313	191000	189966130200	97800	97800	97800	97800	0
135	20240313	190900	189966130200	97800	97800	97800	97800	0
136	20240313	190800	189966130200	97800	97800	97800	97800	0
137	20240313	190700	189966130200	97800	97800	97800	97800	0
138	20240313	190600	189966130200	97800	97800	97800	97800	0
139	20240313	190500	189966130200	97800	97800	97800	97800	0
140	20240313	190400	189966130200	97800	97800	97800	97800	0
141	20240313	190300	189966130200	97800	97800	97800	97800	0
142	20240313	190200	189966130200	97800	97800	97800	97800	0
143	20240313	190100	189966130200	97800	97800	97800	97800	0
144	20240313	190000	189966130200	97800	97800	97800	97800	0
145	20240313	185900	189966130200	97800	97800	97800	97800	0
146	20240313	185800	189966130200	97800	97800	97800	97800	0
147	20240313	185700	189966130200	97800	97800	97800	97800	0
148	20240313	185600	189966130200	97800	97800	97800	97800	0
149	20240313	185500	189966130200	97800	97800	97800	97800	0
150	20240313	185400	189966130200	97800	97800	97800	97800	0
151	20240313	185300	189966130200	97800	97800	97800	97800	0
152	20240313	185200	189966130200	97800	97800	97800	97800	14857
153	20240313	185100	189966130200	97800	97800	97800	97800	0
154	20240313	185000	189966130200	97800	97800	97800	97800	0
155	20240313	184900	189966130200	97800	97800	97800	97800	0
156	20240313	184800	189966130200	97800	97800	97800	97800	0
157	20240313	184700	189966130200	97800	97800	97800	97800	0
158	20240313	184600	189966130200	97800	97800	97800	97800	0
159	20240313	184500	189966130200	97800	97800	97800	97800	0
160	20240313	184400	189966130200	97800	97800	97800	97800	0
161	20240313	184300	189966130200	97800	97800	97800	97800	0
162	20240313	184200	189966130200	97800	97800	97800	97800	0
163	20240313	184100	189966130200	97800	97800	97800	97800	0
164	20240313	184000	189966130200	97800	97800	97800	97800	0
165	20240313	183900	189966130200	97800	97800	97800	97800	0
166	20240313	183800	189966130200	97800	97800	97800	97800	0
167	20240313	183700	189966130200	97800	97800	97800	97800	0
168	20240313	183600	189966130200	97800	97800	97800	97800	0
169	20240313	183500	189966130200	97800	97800	97800	97800	0
170	20240313	183400	189966130200	97800	97800	97800	97800	0
171	20240313	183300	189966130200	97800	97800	97800	97800	0
172	20240313	183200	189966130200	97800	97800	97800	97800	0
173	20240313	183100	189966130200	97800	97800	97800	97800	0
174	20240313	183000	189966130200	97800	97800	97800	97800	0
175	20240313	182900	189966130200	97800	97800	97800	97800	0
176	20240313	182800	189966130200	97800	97800	97800	97800	0
177	20240313	182700	189966130200	97800	97800	97800	97800	0
178	20240313	182600	189966130200	97800	97800	97800	97800	0
179	20240313	182500	189966130200	97800	97800	97800	97800	0
180	20240313	182400	189966130200	97800	97800	97800	97800	0
181	20240313	182300	189966130200	97800	97800	97800	97800	0
182	20240313	182200	189966130200	97800	97800	97800	97800	14857
183	20240313	182100	189966130200	97800	97800	97800	97800	0
184	20240313	182000	189966130200	97800	97800	97800	97800	0
185	20240313	181900	189966130200	97800	97800	97800	97800	0
186	20240313	181800	189966130200	97800	97800	97800	97800	0
187	20240313	181700	189966130200	97800	97800	97800	97800	0
188	20240313	181600	189966130200	97800	97800	97800	97800	0
189	20240313	181500	189966130200	97800	97800	97800	97800	0
190	20240313	181400	189966130200	97800	97800	97800	97800	0
191	20240313	181300	189966130200	97800	97800	97800	97800	0
192	20240313	181200	189966130200	97800	97800	97800	97800	0
193	20240313	181100	189966130200	97800	97800	97800	97800	0
194	20240313	181000	189966130200	97800	97800	97800	97800	0
195	20240313	180900	189966130200	97800	97800	97800	97800	0
196	20240313	180800	189966130200	97800	97800	97800	97800	0
197	20240313	180700	189966130200	97800	97800	97800	97800	0
198	20240313	180600	189966130200	97800	97800	97800	97800	0
199	20240313	180500	189966130200	97800	97800	97800	97800	0
200	20240313	180400	189966130200	97800	97800	97800	97800	0
201	20240313	180300	189966130200	97800	97800	97800	97800	0
202	20240313	180200	189966130200	97800	97800	97800	97800	0
203	20240313	180100	189966130200	97800	97800	97800	97800	0
204	20240313	180000	189966130200	97800	97800	97800	97800	0
205	20240313	175900	189966130200	97800	97800	97800	97800	0
206	20240313	175800	189966130200	97800	97800	97800	97800	0
207	20240313	175700	189966130200	97800	97800	97800	97800	0
208	20240313	175600	189966130200	97800	97800	97800	97800	0
209	20240313	175500	189966130200	97800	97800	97800	97800	0
210	20240313	175400	189966130200	97800	97800	97800	97800	0
211	20240313	175300	189966130200	97800	97800	97800	97800	0
212	20240313	175200	189966130200	97800	97800	97800	97800	14857
213	20240313	175100	189966130200	97800	97800	97800	97800	0
214	20240313	175000	189966130200	97800	97800	97800	97800	0
215	20240313	174900	189966130200	97800	97800	97800	97800	0
216	20240313	174800	189966130200	97800	97800	97800	97800	0
217	20240313	174700	189966130200	97800	97800	97800	97800	0
218	20240313	174600	189966130200	97800	97800	97800	97800	0
219	20240313	174500	189966130200	97800	97800	97800	97800	0
220	20240313	174400	189966130200	97800	97800	97800	97800	0
221	20240313	174300	189966130200	97800	97800	97800	97800	0
222	20240313	174200	189966130200	97800	97800	97800	97800	0
223	20240313	174100	189966130200	97800	97800	97800	97800	0
224	20240313	174000	189966130200	97800	97800	97800	97800	0
225	20240313	173900	189966130200	97800	97800	97800	97800	0
226	20240313	173800	189966130200	97800	97800	97800	97800	0
227	20240313	173700	189966130200	97800	97800	97800	97800	0
228	20240313	173600	189966130200	97800	97800	97800	97800	0
229	20240313	173500	189966130200	97800	97800	97800	97800	0
230	20240313	173400	189966130200	97800	97800	97800	97800	0
231	20240313	173300	189966130200	97800	97800	97800	97800	0
232	20240313	173200	189966130200	97800	97800	97800	97800	0
233	20240313	173100	189966130200	97800	97800	97800	97800	0
234	20240313	173000	189966130200	97800	97800	97800	97800	0
235	20240313	172900	189966130200	97800	97800	97800	97800	0
236	20240313	172800	189966130200	97800	97800	97800	97800	0
237	20240313	172700	189966130200	97800	97800	97800	97800	0
238	20240313	172600	189966130200	97800	97800	97800	97800	0
239	20240313	172500	189966130200	97800	97800	97800	97800	0
240	20240313	172400	189966130200	97800	97800	97800	97800	0
241	20240313	172300	189966130200	97800	97800	97800	97800	0
242	20240313	172200	189966130200	97800	97800	97800	97800	14857
243	20240313	172100	189966130200	97800	97800	97800	97800	0
244	20240313	172000	189966130200	97800	97800	97800	97800	0
245	20240313	171900	189966130200	97800	97800	97800	97800	0
246	20240313	171800	189966130200	97800	97800	97800	97800	0
247	20240313	171700	189966130200	97800	97800	97800	97800	0
248	20240313	171600	189966130200	97800	97800	97800	97800	0
249	20240313	171500	189966130200	97800	97800	97800	97800	0
250	20240313	171400	189966130200	97800	97800	97800	97800	0
251	20240313	171300	189966130200	97800	97800	97800	97800	0
252	20240313	171200	189966130200	97800	97800	97800	97800	0
253	20240313	171100	189966130200	97800	97800	97800	97800	0
254	20240313	171000	189966130200	97800	97800	97800	97800	0
255	20240313	170900	189966130200	97800	97800	97800	97800	0
256	20240313	170800	189966130200	97800	97800	97800	97800	0
257	20240313	170700	189966130200	97800	97800	97800	97800	0
258	20240313	170600	189966130200	97800	97800	97800	97800	0
259	20240313	170500	189966130200	97800	97800	97800	97800	0
260	20240313	170400	189966130200	97800	97800	97800	97800	0
261	20240313	170300	189966130200	97800	97800	97800	97800	0
262	20240313	170200	189966130200	97800	97800	97800	97800	0
263	20240313	170100	189966130200	97800	97800	97800	97800	0
264	20240313	170000	189966130200	97800	97800	97800	97800	0
265	20240313	165900	189966130200	97800	97800	97800	97800	0
266	20240313	165800	189966130200	97800	97800	97800	97800	0
267	20240313	165700	189966130200	97800	97800	97800	97800	0
268	20240313	165600	189966130200	97800	97800	97800	97800	0
269	20240313	165500	189966130200	97800	97800	97800	97800	0
270	20240313	165400	189966130200	97800	97800	97800	97800	0
271	20240313	165300	189966130200	97800	97800	97800	97800	0
272	20240313	165200	189966130200	97800	97800	97800	97800	14857
273	20240313	165100	189966130200	97800	97800	97800	97800	0
274	20240313	165000	189966130200	97800	97800	97800	97800	0
275	20240313	164900	189966130200	97800	97800	97800	97800	0
276	20240313	164800	189966130200	97800	97800	97800	97800	0
277	20240313	164700	189966130200	97800	97800	97800	97800	0
278	20240313	164600	189966130200	97800	97800	97800	97800	0
279	20240313	164500	189966130200	97800	97800	97800	97800	0
280	20240313	164400	189966130200	97800	97800	97800	97800	0
281	20240313	164300	189966130200	97800	97800	97800	97800	0
282	20240313	164200	189966130200	97800	97800	97800	97800	0
283	20240313	164100	189966130200	97800	97800	97800	97800	0
284	20240313	164000	189966130200	97800	97800	97800	97800	0
285	20240313	163900	189966130200	97800	97800	97800	97800	0
286	20240313	163800	189966130200	97800	97800	97800	97800	0
287	20240313	163700	189966130200	97800	97800	97800	97800	0
288	20240313	163600	189966130200	97800	97800	97800	97800	0
289	20240313	163500	189966130200	97800	97800	97800	97800	0
290	20240313	163400	189966130200	97800	97800	97800	97800	0
291	20240313	163300	189966130200	97800	97800	97800	97800	0
292	20240313	163200	189966130200	97800	97800	97800	97800	0
293	20240313	163100	189966130200	97800	97800	97800	97800	0
294	20240313	163000	189966130200	97800	97800	97800	97800	0
295	20240313	162900	189966130200	97800	97800	97800	97800	0
296	20240313	162800	189966130200	97800	97800	97800	97800	0
297	20240313	162700	189966130200	97800	97800	97800	97800	0
298	20240313	162600	189966130200	97800	97800	97800	97800	0
299	20240313	162500	189966130200	97800	97800	97800	97800	0
300	20240313	162400	189966130200	97800	97800	97800	97800	0
301	20240313	162300	189966130200	97800	97800	97800	97800	0
302	20240313	162200	189966130200	97800	97800	97800	97800	14857
303	20240313	162100	189966130200	97800	97800	97800	97800	0
304	20240313	162000	189966130200	97800	97800	97800	97800	0
305	20240313	161900	189966130200	97800	97800	97800	97800	0
306	20240313	161800	189966130200	97800	97800	97800	97800	0
307	20240313	161700	189966130200	97800	97800	97800	97800	0
308	20240313	161600	189966130200	97800	97800	97800	97800	0
309	20240313	161500	189966130200	97800	97800	97800	97800	0
310	20240313	161400	189966130200	97800	97800	97800	97800	0
311	20240313	161300	189966130200	97800	97800	97800	97800	0
312	20240313	161200	189966130200	97800	97800	97800	97800	0
313	20240313	161100	189966130200	97800	97800	97800	97800	0
314	20240313	161000	189966130200	97800	97800	97800	97800	0
315	20240313	160900	189966130200	97800	97800	97800	97800	0
316	20240313	160800	189966130200	97800	97800	97800	97800	0
317	20240313	160700	189966130200	97800	97800	97800	97800	0
318	20240313	160600	189966130200	97800	97800	97800	97800	0
319	20240313	160500	189966130200	97800	97800	97800	97800	0
320	20240313	160400	189966130200	97800	97800	97800	97800	0
321	20240313	160300	189966130200	97800	97800	97800	97800	0
322	20240313	160200	189966130200	97800	97800	97800	97800	0
323	20240313	160100	189966130200	97800	97800	97800	97800	0
324	20240313	160000	189966130200	97800	97800	97800	97800	0
325	20240313	155900	189966130200	97800	97800	97800	97800	0
326	20240313	155800	189966130200	97800	97800	97800	97800	0
327	20240313	155700	189966130200	97800	97800	97800	97800	0
328	20240313	155600	189966130200	97800	97800	97800	97800	0
329	20240313	155500	189966130200	97800	97800	97800	97800	0
330	20240313	155400	189966130200	97800	97800	97800	97800	0
331	20240313	155300	189966130200	97800	97800	97800	97800	0
332	20240313	155200	189966130200	97800	97800	97800	97800	14857
333	20240313	155100	189966130200	97800	97800	97800	97800	0
334	20240313	155000	189966130200	97800	97800	97800	97800	0
335	20240313	154900	189966130200	97800	97800	97800	97800	0
336	20240313	154800	189966130200	97800	97800	97800	97800	0
337	20240313	154700	189966130200	97800	97800	97800	97800	0
338	20240313	154600	189966130200	97800	97800	97800	97800	0
339	20240313	154500	189966130200	97800	97800	97800	97800	0
340	20240313	154400	189966130200	97800	97800	97800	97800	0
341	20240313	154300	189966130200	97800	97800	97800	97800	0
342	20240313	154200	189966130200	97800	97800	97800	97800	0
343	20240313	154100	189966130200	97800	97800	97800	97800	0
344	20240313	154000	189966130200	97800	97800	97800	97800	0
345	20240313	153900	189966130200	97800	97800	97800	97800	0
346	20240313	153800	189966130200	97800	97800	97800	97800	0
347	20240313	153700	189966130200	97800	97800	97800	97800	0
348	20240313	153600	189966130200	97800	97800	97800	97800	0
349	20240313	153500	189966130200	97800	97800	97800	97800	0
350	20240313	153400	189966130200	97800	97800	97800	97800	0
351	20240313	153300	189966130200	97800	97800	97800	97800	0
352	20240313	153200	189966130200	97800	97800	97800	97800	0
353	20240313	153100	189966130200	97800	97800	97800	97800	0
354	20240313	153000	189966130200	97800	97800	97800	97800	14857
355	20240313	152900	188513115600	97800	97800	97800	97800	0
356	20240313	152800	188513115600	97800	97800	97800	97800	0
357	20240313	152700	188513115600	97800	97800	97800	97800	0
358	20240313	152600	188513115600	97800	97800	97800	97800	0
359	20240313	152500	188513115600	97800	97800	97800	97800	0
360	20240313	152400	188513115600	97800	97800	97800	97800	0
361	20240313	152300	188513115600	97800	97800	97800	97800	0
362	20240313	152200	188513115600	97800	97800	97800	97800	0
363	20240313	152100	188513115600	97800	97800	97800	97800	0
364	20240313	152000	188513115600	97800	97800	97800	97800	0
365	20240313	151900	188513115600	97800	97800	97900	97600	4387
366	20240313	151800	188084280700	97900	98000	98000	97900	3013
367	20240313	151700	187789261200	98000	97900	98000	97900	1518
368	20240313	151600	187640551600	98000	98200	98200	97900	2291
369	20240313	151500	187415941600	98100	98100	98200	98000	1448
370	20240313	151400	187273910600	98100	98400	98400	98100	2685
371	20240313	151300	187010173600	98400	98500	98600	98400	1355
372	20240313	151200	186876763600	98500	98600	98600	98500	353
373	20240313	151100	186841984700	98500	98500	98600	98400	535
374	20240313	151000	186789273100	98500	98400	98500	98400	847
375	20240313	150900	186705897000	98500	98600	98600	98400	843
376	20240313	150800	186622860000	98500	98600	98700	98500	468
377	20240313	150700	186576733100	98600	98600	98800	98600	575
378	20240313	150600	186520010000	98600	98900	99000	98600	1261
379	20240313	150500	186395464300	99000	99200	99200	98800	668
380	20240313	150400	186329337100	99200	98600	99200	98600	1451
381	20240313	150300	186185820800	98700	98600	98700	98500	496
382	20240313	150200	186136945300	98500	98300	98600	98200	4228
383	20240313	150100	185720992200	98300	98500	98500	98300	2085
384	20240313	150000	185515875200	98500	98700	98700	98400	2100
385	20240313	145900	185308957900	98700	98800	98800	98600	956
386	20240313	145800	185214623600	98700	98600	98800	98600	574
387	20240313	145700	185157964900	98700	98900	99000	98600	1235
388	20240313	145600	185036073900	98900	98800	99100	98800	1115
389	20240313	145500	184925761300	98800	98700	98900	98700	429
390	20240313	145400	184883376800	98700	98700	98800	98500	1357
391	20240313	145300	184749505400	98700	98800	98900	98700	987
392	20240313	145200	184652057300	98700	98800	98900	98700	1630
393	20240313	145100	184491077900	98800	98900	98900	98800	1220
394	20240313	145000	184370460300	99000	99100	99100	98900	2047
395	20240313	144900	184167810100	99100	99200	99300	99000	1179
396	20240313	144800	184050917100	99200	99100	99200	99000	1006
397	20240313	144700	183951172000	99100	99200	99200	99100	749
398	20240313	144600	183876892100	99000	99100	99200	99000	1233
399	20240313	144500	183754694400	99100	99300	99300	99100	1665
400	20240313	144400	183589638700	99400	99400	99500	99200	1406
401	20240313	144300	183449859600	99400	99500	99600	99400	1799
402	20240313	144200	183270846700	99500	99700	99700	99500	1356
403	20240313	144100	183135857700	99700	99900	100000	99600	1728
404	20240313	144000	182963410100	99900	100000	100100	99900	1848
405	20240313	143900	182778694500	100000	100000	100400	99900	2588
406	20240313	143800	182519307900	100000	99900	100300	99800	5382
407	20240313	143700	181980782700	99900	99400	99900	99400	6156
408	20240313	143600	181367094900	99400	99100	99500	99100	3915
409	20240313	143500	180978328400	99100	99000	99100	99000	1421
410	20240313	143400	180837610600	99000	98600	99100	98500	1473
411	20240313	143300	180691830800	98600	99000	99000	98600	1263
412	20240313	143200	180567013500	99000	99200	99300	98800	1848
413	20240313	143100	180383826900	99200	98800	99400	98700	5511
414	20240313	143000	179837694800	98800	98400	98800	98400	3691
415	20240313	142900	179473473700	98400	98500	98500	98400	987
416	20240313	142800	179376263000	98400	98300	98400	98200	1493
417	20240313	142700	179229469800	98300	98300	98400	98200	322
418	20240313	142600	179197807800	98300	98400	98400	98200	1009
419	20240313	142500	179098640900	98400	98400	98400	98300	596
420	20240313	142400	179040014700	98300	98300	98500	98300	1503
421	20240313	142300	178892195800	98300	98200	98300	98100	1007
422	20240313	142200	178793244900	98200	98000	98200	97900	219
423	20240313	142100	178771764400	97900	97800	97900	97600	964
424	20240313	142000	178677534200	97800	97800	97900	97800	603
425	20240313	141900	178618544600	97800	98000	98100	97800	812
426	20240313	141800	178539014300	98000	98200	98200	98000	542
427	20240313	141700	178485827000	98300	98200	98300	98200	613
428	20240313	141600	178425603200	98100	98000	98200	98000	272
429	20240313	141500	178398926400	98000	98200	98300	98000	1306
430	20240313	141400	178270746200	98200	98300	98400	98200	712
431	20240313	141300	178200766300	98400	98400	98500	98300	646
432	20240313	141200	178137224900	98400	98400	98400	98300	769
433	20240313	141100	178061569800	98400	98300	98600	98300	1246
434	20240313	141000	177938841100	98600	98600	98600	98300	2959
435	20240313	140900	177647417000	98600	98400	98600	98300	1982
436	20240313	140800	177452331200	98400	98100	98400	98000	2382
437	20240313	140700	177218269100	98000	97900	98000	97800	779
438	20240313	140600	177141968600	97800	97800	97800	97600	409
439	20240313	140500	177101975100	97800	97600	97800	97500	696
440	20240313	140400	177034008000	97600	97600	97600	97500	609
441	20240313	140300	176974574500	97500	97600	97600	97500	219
442	20240313	140200	176953209700	97600	97500	97600	97500	338
443	20240313	140100	176920253900	97500	97600	97600	97400	269
444	20240313	140000	176894011300	97600	97400	97600	97400	203
445	20240313	135900	176874219000	97500	97300	97500	97300	289
446	20240313	135800	176846065700	97400	97400	97500	97300	325
447	20240313	135700	176814415000	97400	97500	97600	97400	940
448	20240313	135600	176722741900	97500	97500	97600	97400	784
449	20240313	135500	176646281200	97500	97300	97500	97300	551
450	20240313	135400	176592608000	97400	97300	97600	97200	588
451	20240313	135300	176535352800	97300	97100	97300	97000	663
452	20240313	135200	176470932400	97000	97200	97200	97000	1892
453	20240313	135100	176287227400	97200	97200	97200	97100	449
454	20240313	135000	176243626500	97200	97300	97300	97200	1069
455	20240313	134900	176139710300	97300	97500	97500	97300	729
456	20240313	134800	176068746900	97400	97600	97600	97300	421
457	20240313	134700	176027749700	97600	97800	97800	97400	2841
458	20240313	134600	175750429800	97800	97600	97800	97600	679
459	20240313	134500	175684077400	97600	97500	97700	97400	1208
460	20240313	134400	175566316800	97500	97300	97500	97300	180
461	20240313	134300	175548790300	97300	97300	97400	97300	394
462	20240313	134200	175510448000	97400	97300	97400	97200	242
463	20240313	134100	175486891300	97300	97400	97400	97100	612
464	20240313	134000	175427393800	97200	97300	97500	97200	1299
465	20240313	133900	175300951100	97300	97200	97300	97100	1330
466	20240313	133800	175171674200	97400	97100	97400	97000	911
467	20240313	133700	175083091000	97100	97000	97100	96900	671
468	20240313	133600	175018000600	97000	97100	97100	96800	2459
469	20240313	133500	174779827200	97100	97100	97300	97000	568
470	20240313	133400	174724689300	97000	97000	97000	96900	2763
471	20240313	133300	174456845000	97000	97200	97200	97000	721
472	20240313	133200	174386868700	97200	97100	97200	97000	559
473	20240313	133100	174332615400	97100	97100	97300	97100	282
474	20240313	133000	174305213900	97100	96900	97100	96900	699
475	20240313	132900	174237420400	97000	96900	97000	96800	1054
476	20240313	132800	174135346400	96800	97200	97400	96800	8574
477	20240313	132700	173303816700	97300	97300	97500	97200	1684
478	20240313	132600	173139959400	97300	97500	97700	97300	2093
479	20240313	132500	172936028800	97500	97500	97600	97400	412
480	20240313	132400	172895860900	97500	97400	97500	97300	1692
481	20240313	132300	172731178900	97400	97400	97600	97400	272
482	20240313	132200	172704667500	97400	97300	97400	97200	635
483	20240313	132100	172642908900	97200	97100	97200	97000	2162
484	20240313	132000	172432923800	97300	97100	97300	97000	867
485	20240313	131900	172348721400	97000	97400	97400	97000	681
486	20240313	131800	172282592400	97400	97500	97500	97300	884
487	20240313	131700	172196455500	97500	97100	98400	97000	3030
488	20240313	131600	171900715600	97100	97200	97500	97000	2253
489	20240313	131500	171682037400	97100	97400	97700	97100	3689
490	20240313	131400	171323471800	97300	97200	97300	97100	2058
491	20240313	131300	171123455000	97300	97500	97700	97300	2577
492	20240313	131200	170872375000	97500	98100	98200	97500	4412
493	20240313	131100	170440730300	98300	98100	98300	98100	365
494	20240313	131000	170404881400	98200	98000	98200	97900	2025
495	20240313	130900	170206403700	98000	98000	98100	97900	352
496	20240313	130800	170171922000	98000	97700	98000	97700	506
497	20240313	130700	170122445000	97700	97600	97800	97600	303
498	20240313	130600	170092833100	97600	97500	97700	97500	247
499	20240313	130500	170068720300	97400	97300	97700	97200	2533
500	20240313	130400	169821828800	97300	97200	97300	97100	2171
501	20240313	130300	169610786600	97200	97200	97400	97100	1310
502	20240313	130200	169483526600	97100	97100	97400	97000	2665
503	20240313	130100	169224503100	97100	97200	97300	97000	4543
504	20240313	130000	168783408000	97200	97900	98000	97100	9561
505	20240313	125900	167851867600	98000	98400	98400	97900	5607
506	20240313	125800	167301584600	98400	98400	98500	98300	378
507	20240313	125700	167264389600	98400	98600	98600	98300	2298
508	20240313	125600	167038160200	98600	98600	99000	98600	763
509	20240313	125500	166962733600	98600	98600	98800	98500	171
510	20240313	125400	166945873600	98500	98700	98900	98500	2431
511	20240313	125300	166706319100	98700	98800	98900	98600	294
512	20240313	125200	166677296900	98800	99000	99200	98700	1379
513	20240313	125100	166541030100	99100	99200	99300	99100	1171
514	20240313	125000	166424876500	99200	98700	99200	98700	1073
515	20240313	124900	166318801000	98700	98600	98700	98600	496
516	20240313	124800	166269847700	98700	98500	98700	98400	499
517	20240313	124700	166220687000	98500	98300	98500	98300	521
518	20240313	124600	166169433200	98400	98500	98500	98300	1887
519	20240313	124500	165983744700	98500	98600	98600	98400	1170
520	20240313	124400	165868480700	98600	98800	98900	98600	563
521	20240313	124300	165812879800	98800	98700	98900	98700	106
522	20240313	124200	165802412500	98800	99000	99000	98700	680
523	20240313	124100	165735209300	98900	98800	99000	98800	507
524	20240313	124000	165685047800	98900	99100	99200	98800	1508
525	20240313	123900	165535736500	99200	99300	99400	99200	1127
526	20240313	123800	165423801700	99300	99000	99300	98900	1131
527	20240313	123700	165311639200	98900	98800	99000	98600	1707
528	20240313	123600	165142796600	98800	98600	98800	98600	366
529	20240313	123500	165106669500	98600	98500	98700	98500	328
530	20240313	123400	165074357000	98500	98500	98500	98500	279
531	20240313	123300	165046875500	98500	98500	98500	98400	418
532	20240313	123200	165005719800	98500	98300	98600	98300	272
533	20240313	123100	164978941500	98400	98600	98600	98300	1595
534	20240313	123000	164821878300	98500	98700	98800	98500	1795
535	20240313	122900	164644823500	98800	98700	98900	98700	663
536	20240313	122800	164579331100	98900	98900	99000	98800	1002
537	20240313	122700	164480223800	98900	98500	98900	98500	810
538	20240313	122600	164400283600	98500	98400	98500	98300	267
539	20240313	122500	164374014700	98400	98400	98400	98200	567
540	20240313	122400	164318249800	98200	98200	98400	98200	450
541	20240313	122300	164274025900	98300	98200	98300	98100	549
542	20240313	122200	164220071500	98200	98200	98200	98000	1967
543	20240313	122100	164027045600	98100	98000	98200	97900	535
544	20240313	122000	163974598400	98000	98000	98000	97900	393
545	20240313	121900	163936099200	98000	98100	98100	97900	1242
546	20240313	121800	163814369800	98100	98100	98200	98100	525
547	20240313	121700	163762853900	98200	98000	98200	98000	309
548	20240313	121600	163732531000	98000	98300	98300	98000	941
549	20240313	121500	163640183500	98200	98300	98600	98200	730
550	20240313	121400	163568453000	98300	98700	98800	98200	1073
551	20240313	121300	163462829300	98700	98700	98800	98600	260
552	20240313	121200	163437166400	98800	98700	98900	98600	408
553	20240313	121100	163396898700	98800	98900	99000	98700	752
554	20240313	121000	163322593100	98900	99000	99100	98700	2408
555	20240313	120900	163084583400	99100	98600	99100	98600	3039
556	20240313	120800	162784022900	98700	98700	98800	98500	2558
557	20240313	120700	162531698700	98700	98400	98700	98300	1999
558	20240313	120600	162334608700	98500	98300	98600	98300	1409
559	20240313	120500	162195899200	98300	98100	98300	98000	1234
560	20240313	120400	162074779800	98200	97700	98200	97700	1443
561	20240313	120300	161933421200	97700	97700	97800	97600	949
562	20240313	120200	161840721400	97600	97500	97700	97400	1103
563	20240313	120100	161733123800	97500	97300	97500	97200	787
564	20240313	120000	161656537100	97300	97300	97400	97100	3228
565	20240313	115900	161342680800	97400	97500	97700	97300	4998
566	20240313	115800	160855799400	97500	97500	97700	97400	2358
567	20240313	115700	160625927100	97500	97500	97600	97400	1228
568	20240313	115600	160506193500	97400	97300	97700	97300	2779
569	20240313	115500	160235478300	97300	97600	97600	97300	5427
570	20240313	115400	159706755600	97500	97800	97800	97500	4098
571	20240313	115300	159306671400	97700	97800	97900	97600	2364
572	20240313	115200	159075700500	97800	97700	97800	97700	2928
573	20240313	115100	158789490500	97700	98000	98100	97700	2666
574	20240313	115000	158528624900	98100	98000	98100	97900	1296
575	20240313	114900	158401571100	98000	97900	98000	97800	1393
576	20240313	114800	158265247800	97900	97800	98000	97800	1519
577	20240313	114700	158116560800	97800	97700	97900	97700	1073
578	20240313	114600	158011634200	97900	97800	97900	97700	2549
579	20240313	114500	157762473200	97800	98100	98100	97800	7410
580	20240313	114400	157036696500	98000	98200	98300	98000	3584
581	20240313	114300	156685142900	98200	98300	98300	98200	1087
582	20240313	114200	156578382900	98200	98200	98300	98100	1461
583	20240313	114100	156434918600	98200	98400	98400	98100	842
584	20240313	114000	156352218000	98400	98400	98400	98100	1960
585	20240313	113900	156159698700	98400	98300	98400	98000	5436
586	20240313	113800	155626295600	98200	98600	98700	98200	5875
587	20240313	113700	155048163000	98600	98600	98700	98500	1390
588	20240313	113600	154911093300	98600	99000	99000	98500	4469
589	20240313	113500	154470286600	98700	98900	99100	98700	1986
590	20240313	113400	154273981600	98900	99200	99500	98900	4249
591	20240313	113300	153852775900	99200	98800	99300	98700	2595
592	20240313	113200	153595978800	98800	98700	98900	98500	1944
593	20240313	113100	153404073800	98700	98600	98800	98400	1655
594	20240313	113000	153240986800	98500	98400	98800	98400	2263
595	20240313	112900	153018002400	98500	98500	98600	98400	3383
596	20240313	112800	152684913300	98400	98400	98500	98300	3194
597	20240313	112700	152370565600	98500	98600	98600	98300	4166
598	20240313	112600	151960346400	98600	98800	98800	98500	5971
599	20240313	112500	151371216700	98600	98900	99000	98600	6480
600	20240313	112400	150730917600	98900	99000	99100	98900	1192
601	20240313	112300	150612920300	99000	99100	99300	99000	1138
602	20240313	112200	150500156700	99100	99100	99200	99000	1672
603	20240313	112100	150334484800	99100	99100	99200	99000	2075
604	20240313	112000	150128905100	99200	99100	99200	98900	4448
605	20240313	111900	149688640500	99000	99200	99400	99000	5749
606	20240313	111800	149119215000	99400	99100	99600	99000	3116
607	20240313	111700	148810281100	99000	99200	99200	99000	6662
608	20240313	111600	148150107400	99200	99300	99300	99100	3040
609	20240313	111500	147848595500	99400	99500	99500	99100	9541
610	20240313	111400	146901624200	99500	99600	99600	99400	2370
611	20240313	111300	146665831300	99500	99700	99800	99500	3004
612	20240313	111200	146366713100	99700	99700	99800	99600	1102
613	20240313	111100	146256901500	99700	99600	99700	99600	1597
614	20240313	111000	146097789600	99700	99500	99700	99500	2866
615	20240313	110900	145812392900	99500	99700	99700	99500	8658
616	20240313	110800	144950360000	99700	99700	99800	99700	1473
617	20240313	110700	144803484300	99700	99800	99900	99700	4855
618	20240313	110600	144319146700	99800	100000	100000	99800	3425
619	20240313	110500	143976991600	100100	100300	100300	99900	3436
620	20240313	110400	143633166000	100300	100300	100600	100000	1494
621	20240313	110300	143483430400	100100	100200	100500	100000	1751
622	20240313	110200	143308111500	100200	100100	100400	100000	2288
623	20240313	110100	143078774200	100200	100400	100400	100000	6483
624	20240313	110000	142429447900	100300	100600	100600	100300	1069
625	20240313	105900	142322179100	100700	100800	101100	100200	2738
626	20240313	105800	142046407400	100700	100300	100700	100100	1794
627	20240313	105700	141866387800	100200	100100	100400	100000	1395
628	20240313	105600	141726683400	100100	100000	100100	99900	2044
629	20240313	105500	141522308200	100000	99900	100200	99900	1925
630	20240313	105400	141329826000	99800	100100	100200	99800	2731
631	20240313	105300	141056905900	100100	100000	100200	100000	1423
632	20240313	105200	140914487600	100100	100400	100600	100000	2797
633	20240313	105100	140634334800	100400	100700	100800	100400	2607
634	20240313	105000	140372239500	100700	100800	101100	100600	3591
635	20240313	104900	140010211200	100700	100500	100800	100400	2466
636	20240313	104800	139762241700	100400	99800	100800	99700	3168
637	20240313	104700	139444692900	99700	100500	100500	99500	17052
638	20240313	104600	137741168700	100500	101300	101400	100200	17957
639	20240313	104500	135933496900	101200	101400	101600	101100	1740
640	20240313	104400	135757321500	101300	101900	101900	101300	1683
641	20240313	104300	135586199800	101900	101600	101900	101600	2676
642	20240313	104200	135314080800	101600	101100	101600	101000	2213
643	20240313	104100	135089957500	101100	101100	101200	101000	6244
644	20240313	104000	134459118200	101200	101200	101300	101100	6218
645	20240313	103900	133830192100	101200	101700	101700	101100	11797
646	20240313	103800	132634076600	101700	102100	102100	101600	3582
647	20240313	103700	132269366600	102300	102300	102400	102100	967
648	20240313	103600	132170550100	102400	102500	102500	102200	1394
649	20240313	103500	132027860400	102600	103000	103100	102500	3602
650	20240313	103400	131657602500	103000	103000	103100	102900	4166
651	20240313	103300	131228483700	102900	102900	103000	102600	5992
652	20240313	103200	130611820300	102800	102300	102800	102100	3161
653	20240313	103100	130288115600	102200	101800	102200	101700	789
654	20240313	103000	130207753000	101800	101900	102000	101700	2593
655	20240313	102900	129943800300	101900	102100	102200	101800	2178
656	20240313	102800	129721598000	102200	102400	102600	102100	1742
657	20240313	102700	129543252400	102400	102500	102600	102200	1875
658	20240313	102600	129351130400	102500	101900	102600	101700	2230
659	20240313	102500	129122998300	101900	101600	101900	101600	1632
660	20240313	102400	128957111400	101600	101700	101800	101500	3249
661	20240313	102300	128626974100	101800	101800	102000	101700	1507
662	20240313	102200	128473567600	101800	102400	102400	101700	1813
663	20240313	102100	128288757300	102200	102300	102500	102100	3829
664	20240313	102000	127897063400	102100	101400	102200	101400	5222
665	20240313	101900	127365835500	101400	101500	101600	101200	9346
666	20240313	101800	126418807900	101600	101800	101900	101400	14264
667	20240313	101700	124969805900	101800	102100	102200	101700	10088
668	20240313	101600	123941376900	102100	102500	102500	102100	5083
669	20240313	101500	123421561800	102500	102200	102500	102100	4469
670	20240313	101400	122964609500	102200	102300	102400	102100	3719
671	20240313	101300	122584368500	102500	102300	102600	102100	2535
672	20240313	101200	122324847100	102100	102500	102500	102100	8009
673	20240313	101100	121505694400	102500	103300	103400	102500	8195
674	20240313	101000	120663192700	103200	102800	103300	102800	2592
675	20240313	100900	120396271000	102900	102500	103000	102500	2814
676	20240313	100800	120107307800	102600	102700	103000	102600	5628
677	20240313	100700	119529379300	102700	103200	103400	102700	4951
678	20240313	100600	119019105700	103500	103700	103800	103200	4661
679	20240313	100500	118536825100	103700	103400	103800	103200	2492
680	20240313	100400	118278988100	103300	103300	103400	102600	8269
681	20240313	100300	117427122000	103300	104500	104600	103300	12701
682	20240313	100200	116107698200	104700	104800	104800	104400	3552
683	20240313	100100	115736299900	104800	104700	105100	104600	5206
684	20240313	100000	115190806600	104600	104600	104900	104600	3232
685	20240313	095900	114852237100	104600	105000	105000	104200	4528
686	20240313	095800	114378365200	104900	105500	105800	104900	6296
687	20240313	095700	113714958100	105500	104600	105600	104500	3493
688	20240313	095600	113348144700	104500	104100	105100	103600	7859
689	20240313	095500	112524306100	104100	106000	106000	103500	16575
690	20240313	095400	110785629100	106000	105500	106100	105400	6170
691	20240313	095300	110131963000	105500	105300	106100	105300	7697
692	20240313	095200	109318262300	105200	105600	106300	104900	14016
693	20240313	095100	107838105600	105500	106400	107000	105400	31263
694	20240313	095000	104509126600	106400	106400	106700	106200	25637
695	20240313	094900	101779558800	106400	105500	106400	105200	38119
696	20240313	094800	97739685900	105500	104500	105700	104400	25853
697	20240313	094700	95017407400	104700	104600	105400	104300	16662
698	20240313	094600	93270441100	104600	103700	104600	103600	18259
699	20240313	094500	91370066200	103700	103200	103700	103000	9967
700	20240313	094400	90339673600	103100	102700	103300	102600	7627
701	20240313	094300	89555265200	102600	102200	102800	102100	3606
702	20240313	094200	89185287900	102000	101500	102200	101500	5831
703	20240313	094100	88592320600	101600	102300	102300	101500	10304
704	20240313	094000	87543639800	102400	102100	102900	102000	2928
705	20240313	093900	87243680900	102100	101900	102300	101800	5209
706	20240313	093800	86712731900	101900	102800	102900	101900	6444
707	20240313	093700	86053968100	102900	103500	103500	102800	4670
708	20240313	093600	85572120100	103400	103200	103700	103100	4228
709	20240313	093500	85134955100	103000	102900	103300	102800	3976
710	20240313	093400	84725071700	103000	102600	103000	102600	1655
711	20240313	093300	84554884100	102700	103300	103300	102500	6618
712	20240313	093200	83874948500	103300	102500	103400	102500	5582
713	20240313	093100	83299630600	102500	102000	102600	101900	3936
714	20240313	093000	82897358800	102300	102400	102500	101600	17566
715	20240313	092900	81105964700	102400	102700	102800	102200	10087
716	20240313	092800	80073138200	102700	102100	103100	102000	4109
717	20240313	092700	79652892400	102100	103700	103800	102000	15644
718	20240313	092600	78043859700	103700	103200	103900	103100	6957
719	20240313	092500	77324067800	103200	102200	103400	102200	6292
720	20240313	092400	76677391800	102400	102500	102700	102200	10856
721	20240313	092300	75565600600	102500	103500	103900	102200	22658
722	20240313	092200	73235911100	103500	103700	104600	103200	10010
723	20240313	092100	72197624700	103700	105200	105600	103500	11419
724	20240313	092000	71003374700	105100	105700	105800	104800	7443
725	20240313	091900	70219028900	105700	105800	105900	104800	16177
726	20240313	091800	68513306000	105700	105200	106000	105100	27502
727	20240313	091700	65606942900	105000	104000	105200	103700	15927
728	20240313	091600	63943254000	104200	103800	104200	103300	4265
729	20240313	091500	63500874200	103500	105000	105100	103200	11622
730	20240313	091400	62290589900	105000	104900	105200	104400	18045
731	20240313	091300	60398256900	104600	103200	104900	103100	20685
732	20240313	091200	58246751800	103400	102900	103400	102200	20243
733	20240313	091100	56170171900	102800	103100	103300	102500	20887
734	20240313	091000	54021383200	103000	103800	104000	103000	27037
735	20240313	090900	51222714800	103800	105200	105200	103200	36230
736	20240313	090800	47455586800	105100	106800	106800	104900	25748
737	20240313	090700	44734010900	106700	105500	107100	105500	31332
738	20240313	090600	41395085800	105500	105500	105800	104800	21428
739	20240313	090500	39140594600	105500	106400	106600	105000	32582
740	20240313	090400	35701532000	106400	107200	107800	106000	65659
741	20240313	090300	28676222200	107100	105400	107300	104600	73861
742	20240313	090200	20841489000	105400	103800	105600	103700	38440
743	20240313	090100	16813250300	103900	104500	105900	103500	59952
744	20240313	090000	10520882400	104400	104300	105800	104100	100590