KissMeData/382840/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212100	2757364040	19170	19170	19170	19170	2568
3	20240314	212000	2757364040	19170	19170	19170	19170	0
4	20240314	211900	2757364040	19170	19170	19170	19170	0
5	20240314	211800	2757364040	19170	19170	19170	19170	0
6	20240314	211700	2757364040	19170	19170	19170	19170	0
7	20240314	211600	2757364040	19170	19170	19170	19170	0
8	20240314	211500	2757364040	19170	19170	19170	19170	0
9	20240314	211400	2757364040	19170	19170	19170	19170	0
10	20240314	211300	2757364040	19170	19170	19170	19170	0
11	20240314	211200	2757364040	19170	19170	19170	19170	0
12	20240314	211100	2757364040	19170	19170	19170	19170	0
13	20240314	211000	2757364040	19170	19170	19170	19170	0
14	20240314	210900	2757364040	19170	19170	19170	19170	0
15	20240314	210800	2757364040	19170	19170	19170	19170	0
16	20240314	210700	2757364040	19170	19170	19170	19170	0
17	20240314	210600	2757364040	19170	19170	19170	19170	0
18	20240314	210500	2757364040	19170	19170	19170	19170	0
19	20240314	210400	2757364040	19170	19170	19170	19170	0
20	20240314	210300	2757364040	19170	19170	19170	19170	0
21	20240314	210200	2757364040	19170	19170	19170	19170	0
22	20240314	210100	2757364040	19170	19170	19170	19170	0
23	20240314	210000	2757364040	19170	19170	19170	19170	0
24	20240314	205900	2757364040	19170	19170	19170	19170	0
25	20240314	205800	2757364040	19170	19170	19170	19170	0
26	20240314	205700	2757364040	19170	19170	19170	19170	0
27	20240314	205600	2757364040	19170	19170	19170	19170	0
28	20240314	205500	2757364040	19170	19170	19170	19170	0
29	20240314	205400	2757364040	19170	19170	19170	19170	0
30	20240314	205300	2757364040	19170	19170	19170	19170	0
31	20240314	205200	2757364040	19170	19170	19170	19170	0
32	20240314	205100	2757364040	19170	19170	19170	19170	2568
33	20240314	205000	2757364040	19170	19170	19170	19170	0
34	20240314	204900	2757364040	19170	19170	19170	19170	0
35	20240314	204800	2757364040	19170	19170	19170	19170	0
36	20240314	204700	2757364040	19170	19170	19170	19170	0
37	20240314	204600	2757364040	19170	19170	19170	19170	0
38	20240314	204500	2757364040	19170	19170	19170	19170	0
39	20240314	204400	2757364040	19170	19170	19170	19170	0
40	20240314	204300	2757364040	19170	19170	19170	19170	0
41	20240314	204200	2757364040	19170	19170	19170	19170	0
42	20240314	204100	2757364040	19170	19170	19170	19170	0
43	20240314	204000	2757364040	19170	19170	19170	19170	0
44	20240314	203900	2757364040	19170	19170	19170	19170	0
45	20240314	203800	2757364040	19170	19170	19170	19170	0
46	20240314	203700	2757364040	19170	19170	19170	19170	0
47	20240314	203600	2757364040	19170	19170	19170	19170	0
48	20240314	203500	2757364040	19170	19170	19170	19170	0
49	20240314	203400	2757364040	19170	19170	19170	19170	0
50	20240314	203300	2757364040	19170	19170	19170	19170	0
51	20240314	203200	2757364040	19170	19170	19170	19170	0
52	20240314	203100	2757364040	19170	19170	19170	19170	0
53	20240314	203000	2757364040	19170	19170	19170	19170	0
54	20240314	202900	2757364040	19170	19170	19170	19170	0
55	20240314	202800	2757364040	19170	19170	19170	19170	0
56	20240314	202700	2757364040	19170	19170	19170	19170	0
57	20240314	202600	2757364040	19170	19170	19170	19170	0
58	20240314	202500	2757364040	19170	19170	19170	19170	0
59	20240314	202400	2757364040	19170	19170	19170	19170	0
60	20240314	202300	2757364040	19170	19170	19170	19170	0
61	20240314	202200	2757364040	19170	19170	19170	19170	0
62	20240314	202100	2757364040	19170	19170	19170	19170	2568
63	20240314	202000	2757364040	19170	19170	19170	19170	0
64	20240314	201900	2757364040	19170	19170	19170	19170	0
65	20240314	201800	2757364040	19170	19170	19170	19170	0
66	20240314	201700	2757364040	19170	19170	19170	19170	0
67	20240314	201600	2757364040	19170	19170	19170	19170	0
68	20240314	201500	2757364040	19170	19170	19170	19170	0
69	20240314	201400	2757364040	19170	19170	19170	19170	0
70	20240314	201300	2757364040	19170	19170	19170	19170	0
71	20240314	201200	2757364040	19170	19170	19170	19170	0
72	20240314	201100	2757364040	19170	19170	19170	19170	0
73	20240314	201000	2757364040	19170	19170	19170	19170	0
74	20240314	200900	2757364040	19170	19170	19170	19170	0
75	20240314	200800	2757364040	19170	19170	19170	19170	0
76	20240314	200700	2757364040	19170	19170	19170	19170	0
77	20240314	200600	2757364040	19170	19170	19170	19170	0
78	20240314	200500	2757364040	19170	19170	19170	19170	0
79	20240314	200400	2757364040	19170	19170	19170	19170	0
80	20240314	200300	2757364040	19170	19170	19170	19170	0
81	20240314	200200	2757364040	19170	19170	19170	19170	0
82	20240314	200100	2757364040	19170	19170	19170	19170	0
83	20240314	200000	2757364040	19170	19170	19170	19170	0
84	20240314	195900	2757364040	19170	19170	19170	19170	0
85	20240314	195800	2757364040	19170	19170	19170	19170	0
86	20240314	195700	2757364040	19170	19170	19170	19170	0
87	20240314	195600	2757364040	19170	19170	19170	19170	0
88	20240314	195500	2757364040	19170	19170	19170	19170	0
89	20240314	195400	2757364040	19170	19170	19170	19170	0
90	20240314	195300	2757364040	19170	19170	19170	19170	0
91	20240314	195200	2757364040	19170	19170	19170	19170	0
92	20240314	195100	2757364040	19170	19170	19170	19170	2568
93	20240314	195000	2757364040	19170	19170	19170	19170	0
94	20240314	194900	2757364040	19170	19170	19170	19170	0
95	20240314	194800	2757364040	19170	19170	19170	19170	0
96	20240314	194700	2757364040	19170	19170	19170	19170	0
97	20240314	194600	2757364040	19170	19170	19170	19170	0
98	20240314	194500	2757364040	19170	19170	19170	19170	0
99	20240314	194400	2757364040	19170	19170	19170	19170	0
100	20240314	194300	2757364040	19170	19170	19170	19170	0
101	20240314	194200	2757364040	19170	19170	19170	19170	0
102	20240314	194100	2757364040	19170	19170	19170	19170	0
103	20240314	194000	2757364040	19170	19170	19170	19170	0
104	20240314	193900	2757364040	19170	19170	19170	19170	0
105	20240314	193800	2757364040	19170	19170	19170	19170	0
106	20240314	193700	2757364040	19170	19170	19170	19170	0
107	20240314	193600	2757364040	19170	19170	19170	19170	0
108	20240314	193500	2757364040	19170	19170	19170	19170	0
109	20240314	193400	2757364040	19170	19170	19170	19170	0
110	20240314	193300	2757364040	19170	19170	19170	19170	0
111	20240314	193200	2757364040	19170	19170	19170	19170	0
112	20240314	193100	2757364040	19170	19170	19170	19170	0
113	20240314	193000	2757364040	19170	19170	19170	19170	0
114	20240314	192900	2757364040	19170	19170	19170	19170	0
115	20240314	192800	2757364040	19170	19170	19170	19170	0
116	20240314	192700	2757364040	19170	19170	19170	19170	0
117	20240314	192600	2757364040	19170	19170	19170	19170	0
118	20240314	192500	2757364040	19170	19170	19170	19170	0
119	20240314	192400	2757364040	19170	19170	19170	19170	0
120	20240314	192300	2757364040	19170	19170	19170	19170	0
121	20240314	192200	2757364040	19170	19170	19170	19170	0
122	20240314	192100	2757364040	19170	19170	19170	19170	2568
123	20240314	192000	2757364040	19170	19170	19170	19170	0
124	20240314	191900	2757364040	19170	19170	19170	19170	0
125	20240314	191800	2757364040	19170	19170	19170	19170	0
126	20240314	191700	2757364040	19170	19170	19170	19170	0
127	20240314	191600	2757364040	19170	19170	19170	19170	0
128	20240314	191500	2757364040	19170	19170	19170	19170	0
129	20240314	191400	2757364040	19170	19170	19170	19170	0
130	20240314	191300	2757364040	19170	19170	19170	19170	0
131	20240314	191200	2757364040	19170	19170	19170	19170	0
132	20240314	191100	2757364040	19170	19170	19170	19170	0
133	20240314	191000	2757364040	19170	19170	19170	19170	0
134	20240314	190900	2757364040	19170	19170	19170	19170	0
135	20240314	190800	2757364040	19170	19170	19170	19170	0
136	20240314	190700	2757364040	19170	19170	19170	19170	0
137	20240314	190600	2757364040	19170	19170	19170	19170	0
138	20240314	190500	2757364040	19170	19170	19170	19170	0
139	20240314	190400	2757364040	19170	19170	19170	19170	0
140	20240314	190300	2757364040	19170	19170	19170	19170	0
141	20240314	190200	2757364040	19170	19170	19170	19170	0
142	20240314	190100	2757364040	19170	19170	19170	19170	0
143	20240314	190000	2757364040	19170	19170	19170	19170	0
144	20240314	185900	2757364040	19170	19170	19170	19170	0
145	20240314	185800	2757364040	19170	19170	19170	19170	0
146	20240314	185700	2757364040	19170	19170	19170	19170	0
147	20240314	185600	2757364040	19170	19170	19170	19170	0
148	20240314	185500	2757364040	19170	19170	19170	19170	0
149	20240314	185400	2757364040	19170	19170	19170	19170	0
150	20240314	185300	2757364040	19170	19170	19170	19170	0
151	20240314	185200	2757364040	19170	19170	19170	19170	0
152	20240314	185100	2757364040	19170	19170	19170	19170	2568
153	20240314	185000	2757364040	19170	19170	19170	19170	0
154	20240314	184900	2757364040	19170	19170	19170	19170	0
155	20240314	184800	2757364040	19170	19170	19170	19170	0
156	20240314	184700	2757364040	19170	19170	19170	19170	0
157	20240314	184600	2757364040	19170	19170	19170	19170	0
158	20240314	184500	2757364040	19170	19170	19170	19170	0
159	20240314	184400	2757364040	19170	19170	19170	19170	0
160	20240314	184300	2757364040	19170	19170	19170	19170	0
161	20240314	184200	2757364040	19170	19170	19170	19170	0
162	20240314	184100	2757364040	19170	19170	19170	19170	0
163	20240314	184000	2757364040	19170	19170	19170	19170	0
164	20240314	183900	2757364040	19170	19170	19170	19170	0
165	20240314	183800	2757364040	19170	19170	19170	19170	0
166	20240314	183700	2757364040	19170	19170	19170	19170	0
167	20240314	183600	2757364040	19170	19170	19170	19170	0
168	20240314	183500	2757364040	19170	19170	19170	19170	0
169	20240314	183400	2757364040	19170	19170	19170	19170	0
170	20240314	183300	2757364040	19170	19170	19170	19170	0
171	20240314	183200	2757364040	19170	19170	19170	19170	0
172	20240314	183100	2757364040	19170	19170	19170	19170	0
173	20240314	183000	2757364040	19170	19170	19170	19170	0
174	20240314	182900	2757364040	19170	19170	19170	19170	0
175	20240314	182800	2757364040	19170	19170	19170	19170	0
176	20240314	182700	2757364040	19170	19170	19170	19170	0
177	20240314	182600	2757364040	19170	19170	19170	19170	0
178	20240314	182500	2757364040	19170	19170	19170	19170	0
179	20240314	182400	2757364040	19170	19170	19170	19170	0
180	20240314	182300	2757364040	19170	19170	19170	19170	0
181	20240314	182200	2757364040	19170	19170	19170	19170	0
182	20240314	182100	2757364040	19170	19170	19170	19170	2568
183	20240314	182000	2757364040	19170	19170	19170	19170	0
184	20240314	181900	2757364040	19170	19170	19170	19170	0
185	20240314	181800	2757364040	19170	19170	19170	19170	0
186	20240314	181700	2757364040	19170	19170	19170	19170	0
187	20240314	181600	2757364040	19170	19170	19170	19170	0
188	20240314	181500	2757364040	19170	19170	19170	19170	0
189	20240314	181400	2757364040	19170	19170	19170	19170	0
190	20240314	181300	2757364040	19170	19170	19170	19170	0
191	20240314	181200	2757364040	19170	19170	19170	19170	0
192	20240314	181100	2757364040	19170	19170	19170	19170	0
193	20240314	181000	2757364040	19170	19170	19170	19170	0
194	20240314	180900	2757364040	19170	19170	19170	19170	0
195	20240314	180800	2757364040	19170	19170	19170	19170	0
196	20240314	180700	2757364040	19170	19170	19170	19170	0
197	20240314	180600	2757364040	19170	19170	19170	19170	0
198	20240314	180500	2757364040	19170	19170	19170	19170	0
199	20240314	180400	2757364040	19170	19170	19170	19170	0
200	20240314	180300	2757364040	19170	19170	19170	19170	0
201	20240314	180200	2757364040	19170	19170	19170	19170	0
202	20240314	180100	2757364040	19170	19170	19170	19170	0
203	20240314	180000	2757364040	19170	19170	19170	19170	0
204	20240314	175900	2757364040	19170	19170	19170	19170	0
205	20240314	175800	2757364040	19170	19170	19170	19170	0
206	20240314	175700	2757364040	19170	19170	19170	19170	0
207	20240314	175600	2757364040	19170	19170	19170	19170	0
208	20240314	175500	2757364040	19170	19170	19170	19170	0
209	20240314	175400	2757364040	19170	19170	19170	19170	0
210	20240314	175300	2757364040	19170	19170	19170	19170	0
211	20240314	175200	2757364040	19170	19170	19170	19170	0
212	20240314	175100	2757364040	19170	19170	19170	19170	2568
213	20240314	175000	2757364040	19170	19170	19170	19170	0
214	20240314	174900	2757364040	19170	19170	19170	19170	0
215	20240314	174800	2757364040	19170	19170	19170	19170	0
216	20240314	174700	2757364040	19170	19170	19170	19170	0
217	20240314	174600	2757364040	19170	19170	19170	19170	0
218	20240314	174500	2757364040	19170	19170	19170	19170	0
219	20240314	174400	2757364040	19170	19170	19170	19170	0
220	20240314	174300	2757364040	19170	19170	19170	19170	0
221	20240314	174200	2757364040	19170	19170	19170	19170	0
222	20240314	174100	2757364040	19170	19170	19170	19170	0
223	20240314	174000	2757364040	19170	19170	19170	19170	0
224	20240314	173900	2757364040	19170	19170	19170	19170	0
225	20240314	173800	2757364040	19170	19170	19170	19170	0
226	20240314	173700	2757364040	19170	19170	19170	19170	0
227	20240314	173600	2757364040	19170	19170	19170	19170	0
228	20240314	173500	2757364040	19170	19170	19170	19170	0
229	20240314	173400	2757364040	19170	19170	19170	19170	0
230	20240314	173300	2757364040	19170	19170	19170	19170	0
231	20240314	173200	2757364040	19170	19170	19170	19170	0
232	20240314	173100	2757364040	19170	19170	19170	19170	0
233	20240314	173000	2757364040	19170	19170	19170	19170	0
234	20240314	172900	2757364040	19170	19170	19170	19170	0
235	20240314	172800	2757364040	19170	19170	19170	19170	0
236	20240314	172700	2757364040	19170	19170	19170	19170	0
237	20240314	172600	2757364040	19170	19170	19170	19170	0
238	20240314	172500	2757364040	19170	19170	19170	19170	0
239	20240314	172400	2757364040	19170	19170	19170	19170	0
240	20240314	172300	2757364040	19170	19170	19170	19170	0
241	20240314	172200	2757364040	19170	19170	19170	19170	0
242	20240314	172100	2757364040	19170	19170	19170	19170	2568
243	20240314	172000	2757364040	19170	19170	19170	19170	0
244	20240314	171900	2757364040	19170	19170	19170	19170	0
245	20240314	171800	2757364040	19170	19170	19170	19170	0
246	20240314	171700	2757364040	19170	19170	19170	19170	0
247	20240314	171600	2757364040	19170	19170	19170	19170	0
248	20240314	171500	2757364040	19170	19170	19170	19170	0
249	20240314	171400	2757364040	19170	19170	19170	19170	0
250	20240314	171300	2757364040	19170	19170	19170	19170	0
251	20240314	171200	2757364040	19170	19170	19170	19170	0
252	20240314	171100	2757364040	19170	19170	19170	19170	0
253	20240314	171000	2757364040	19170	19170	19170	19170	0
254	20240314	170900	2757364040	19170	19170	19170	19170	0
255	20240314	170800	2757364040	19170	19170	19170	19170	0
256	20240314	170700	2757364040	19170	19170	19170	19170	0
257	20240314	170600	2757364040	19170	19170	19170	19170	0
258	20240314	170500	2757364040	19170	19170	19170	19170	0
259	20240314	170400	2757364040	19170	19170	19170	19170	0
260	20240314	170300	2757364040	19170	19170	19170	19170	0
261	20240314	170200	2757364040	19170	19170	19170	19170	0
262	20240314	170100	2757364040	19170	19170	19170	19170	0
263	20240314	170000	2757364040	19170	19170	19170	19170	0
264	20240314	165900	2757364040	19170	19170	19170	19170	0
265	20240314	165800	2757364040	19170	19170	19170	19170	0
266	20240314	165700	2757364040	19170	19170	19170	19170	0
267	20240314	165600	2757364040	19170	19170	19170	19170	0
268	20240314	165500	2757364040	19170	19170	19170	19170	0
269	20240314	165400	2757364040	19170	19170	19170	19170	0
270	20240314	165300	2757364040	19170	19170	19170	19170	0
271	20240314	165200	2757364040	19170	19170	19170	19170	0
272	20240314	165100	2757364040	19170	19170	19170	19170	2568
273	20240314	165000	2757364040	19170	19170	19170	19170	0
274	20240314	164900	2757364040	19170	19170	19170	19170	0
275	20240314	164800	2757364040	19170	19170	19170	19170	0
276	20240314	164700	2757364040	19170	19170	19170	19170	0
277	20240314	164600	2757364040	19170	19170	19170	19170	0
278	20240314	164500	2757364040	19170	19170	19170	19170	0
279	20240314	164400	2757364040	19170	19170	19170	19170	0
280	20240314	164300	2757364040	19170	19170	19170	19170	0
281	20240314	164200	2757364040	19170	19170	19170	19170	0
282	20240314	164100	2757364040	19170	19170	19170	19170	0
283	20240314	164000	2757364040	19170	19170	19170	19170	0
284	20240314	163900	2757364040	19170	19170	19170	19170	0
285	20240314	163800	2757364040	19170	19170	19170	19170	0
286	20240314	163700	2757364040	19170	19170	19170	19170	0
287	20240314	163600	2757364040	19170	19170	19170	19170	0
288	20240314	163500	2757364040	19170	19170	19170	19170	0
289	20240314	163400	2757364040	19170	19170	19170	19170	0
290	20240314	163300	2757364040	19170	19170	19170	19170	0
291	20240314	163200	2757364040	19170	19170	19170	19170	0
292	20240314	163100	2757364040	19170	19170	19170	19170	0
293	20240314	163000	2757364040	19170	19170	19170	19170	0
294	20240314	162900	2757364040	19170	19170	19170	19170	0
295	20240314	162800	2757364040	19170	19170	19170	19170	0
296	20240314	162700	2757364040	19170	19170	19170	19170	0
297	20240314	162600	2757364040	19170	19170	19170	19170	0
298	20240314	162500	2757364040	19170	19170	19170	19170	0
299	20240314	162400	2757364040	19170	19170	19170	19170	0
300	20240314	162300	2757364040	19170	19170	19170	19170	0
301	20240314	162200	2757364040	19170	19170	19170	19170	0
302	20240314	162100	2757364040	19170	19170	19170	19170	2568
303	20240314	162000	2757364040	19170	19170	19170	19170	0
304	20240314	161900	2757364040	19170	19170	19170	19170	0
305	20240314	161800	2757364040	19170	19170	19170	19170	0
306	20240314	161700	2757364040	19170	19170	19170	19170	0
307	20240314	161600	2757364040	19170	19170	19170	19170	0
308	20240314	161500	2757364040	19170	19170	19170	19170	0
309	20240314	161400	2757364040	19170	19170	19170	19170	0
310	20240314	161300	2757364040	19170	19170	19170	19170	0
311	20240314	161200	2757364040	19170	19170	19170	19170	0
312	20240314	161100	2757364040	19170	19170	19170	19170	0
313	20240314	161000	2757364040	19170	19170	19170	19170	0
314	20240314	160900	2757364040	19170	19170	19170	19170	0
315	20240314	160800	2757364040	19170	19170	19170	19170	0
316	20240314	160700	2757364040	19170	19170	19170	19170	0
317	20240314	160600	2757364040	19170	19170	19170	19170	0
318	20240314	160500	2757364040	19170	19170	19170	19170	0
319	20240314	160400	2757364040	19170	19170	19170	19170	0
320	20240314	160300	2757364040	19170	19170	19170	19170	0
321	20240314	160200	2757364040	19170	19170	19170	19170	0
322	20240314	160100	2757364040	19170	19170	19170	19170	0
323	20240314	160000	2757364040	19170	19170	19170	19170	0
324	20240314	155900	2757364040	19170	19170	19170	19170	0
325	20240314	155800	2757364040	19170	19170	19170	19170	0
326	20240314	155700	2757364040	19170	19170	19170	19170	0
327	20240314	155600	2757364040	19170	19170	19170	19170	0
328	20240314	155500	2757364040	19170	19170	19170	19170	0
329	20240314	155400	2757364040	19170	19170	19170	19170	0
330	20240314	155300	2757364040	19170	19170	19170	19170	0
331	20240314	155200	2757364040	19170	19170	19170	19170	0
332	20240314	155100	2757364040	19170	19170	19170	19170	2568
333	20240314	155000	2757364040	19170	19170	19170	19170	0
334	20240314	154900	2757364040	19170	19170	19170	19170	0
335	20240314	154800	2757364040	19170	19170	19170	19170	0
336	20240314	154700	2757364040	19170	19170	19170	19170	0
337	20240314	154600	2757364040	19170	19170	19170	19170	0
338	20240314	154500	2757364040	19170	19170	19170	19170	0
339	20240314	154400	2757364040	19170	19170	19170	19170	0
340	20240314	154300	2757364040	19170	19170	19170	19170	0
341	20240314	154200	2757364040	19170	19170	19170	19170	0
342	20240314	154100	2757364040	19170	19170	19170	19170	0
343	20240314	154000	2757364040	19170	19170	19170	19170	0
344	20240314	153900	2757364040	19170	19170	19170	19170	0
345	20240314	153800	2757364040	19170	19170	19170	19170	0
346	20240314	153700	2757364040	19170	19170	19170	19170	0
347	20240314	153600	2757364040	19170	19170	19170	19170	0
348	20240314	153500	2757364040	19170	19170	19170	19170	0
349	20240314	153400	2757364040	19170	19170	19170	19170	0
350	20240314	153300	2757364040	19170	19170	19170	19170	0
351	20240314	153200	2757364040	19170	19170	19170	19170	0
352	20240314	153100	2757364040	19170	19170	19170	19170	0
353	20240314	153000	2757364040	19170	19170	19170	19170	2568
354	20240314	152900	2708135480	19230	19230	19230	19230	0
355	20240314	152800	2708135480	19230	19230	19230	19230	0
356	20240314	152700	2708135480	19230	19230	19230	19230	0
357	20240314	152600	2708135480	19230	19230	19230	19230	0
358	20240314	152500	2708135480	19230	19230	19230	19230	0
359	20240314	152400	2708135480	19230	19230	19230	19230	0
360	20240314	152300	2708135480	19230	19230	19230	19230	0
361	20240314	152200	2708135480	19230	19230	19230	19230	0
362	20240314	152100	2708135480	19230	19230	19230	19230	0
363	20240314	152000	2708135480	19230	19230	19230	19230	0
364	20240314	151900	2708135480	19230	19230	19230	19170	440
365	20240314	151800	2699689730	19230	19240	19240	19230	37
366	20240314	151700	2698978080	19220	19220	19220	19220	0
367	20240314	151600	2698978080	19220	19230	19230	19220	445
368	20240314	151500	2690423020	19220	19220	19220	19220	0
369	20240314	151400	2690423020	19220	19250	19250	19220	170
370	20240314	151300	2687153040	19250	19250	19260	19220	83
371	20240314	151200	2685554780	19260	19240	19260	19210	428
372	20240314	151100	2677314720	19240	19230	19240	19230	72
373	20240314	151000	2675929540	19170	19180	19180	19170	180
374	20240314	150900	2672477310	19180	19200	19200	19180	700
375	20240314	150800	2659043940	19190	19180	19240	19170	193
376	20240314	150700	2655340330	19180	19180	19180	19180	125
377	20240314	150600	2652942830	19170	19220	19300	19170	663
378	20240314	150500	2640184810	19180	19220	19220	19180	61
379	20240314	150400	2639013070	19220	19220	19230	19170	646
380	20240314	150300	2626607240	19220	19220	19220	19220	0
381	20240314	150200	2626607240	19220	19220	19220	19220	16
382	20240314	150100	2626299720	19220	19230	19230	19220	104
383	20240314	150000	2624300830	19220	19220	19220	19220	88
384	20240314	145900	2622609470	19220	19230	19230	19220	72
385	20240314	145800	2621225600	19220	19210	19220	19190	148
386	20240314	145700	2618381810	19200	19190	19200	19180	274
387	20240314	145600	2613123820	19190	19200	19200	19190	86
388	20240314	145500	2611473170	19190	19200	19200	19190	127
389	20240314	145400	2609034800	19200	19190	19220	19190	198
390	20240314	145300	2605233350	19190	19190	19190	19190	14
391	20240314	145200	2604964690	19200	19200	19200	19200	7
392	20240314	145100	2604830290	19200	19200	19200	19200	0
393	20240314	145000	2604830290	19200	19200	19200	19200	50
394	20240314	144900	2603870290	19200	19200	19200	19200	1
395	20240314	144800	2603851090	19200	19230	19230	19200	83
396	20240314	144700	2602256800	19230	19230	19230	19230	40
397	20240314	144600	2601487600	19230	19230	19230	19230	50
398	20240314	144500	2600526100	19230	19230	19230	19230	41
399	20240314	144400	2599737670	19150	19150	19150	19140	155
400	20240314	144300	2596769480	19150	19150	19150	19150	110
401	20240314	144200	2594662980	19150	19190	19190	19140	2763
402	20240314	144100	2541732950	19190	19190	19190	19190	1
403	20240314	144000	2541713760	19190	19190	19190	19190	0
404	20240314	143900	2541713760	19190	19190	19190	19190	6
405	20240314	143800	2541598620	19170	19170	19170	19170	91
406	20240314	143700	2539854150	19160	19190	19260	19160	2812
407	20240314	143600	2485918420	19190	19190	19190	19190	25
408	20240314	143500	2485438670	19190	19280	19280	19190	210
409	20240314	143400	2481390860	19190	19280	19280	19190	1742
410	20240314	143300	2447937370	19280	19280	19280	19280	6
411	20240314	143200	2447821690	19210	19230	19280	19210	1689
412	20240314	143100	2415302400	19230	19200	19230	19200	21
413	20240314	143000	2414898600	19190	19190	19190	19190	27
414	20240314	142900	2414380470	19190	19200	19200	19190	12
415	20240314	142800	2414150180	19200	19200	19200	19200	231
416	20240314	142700	2409714980	19200	19210	19210	19200	370
417	20240314	142600	2402610330	19210	19220	19220	19210	737
418	20240314	142500	2388452440	19220	19220	19220	19220	2
419	20240314	142400	2388414000	19210	19200	19210	19200	53
420	20240314	142300	2387396380	19190	19190	19190	19180	109
421	20240314	142200	2385304690	19190	19190	19200	19190	33
422	20240314	142100	2384671400	19170	19220	19220	19170	1265
423	20240314	142000	2360412550	19210	19210	19220	19210	5
424	20240314	141900	2360316480	19210	19260	19260	19210	390
425	20240314	141800	2352811330	19200	19240	19240	19200	446
426	20240314	141700	2344244710	19240	19250	19250	19240	35
427	20240314	141600	2343571140	19250	19270	19270	19250	577
428	20240314	141500	2332460490	19270	19270	19270	19270	147
429	20240314	141400	2329627800	19270	19270	19270	19270	25
430	20240314	141300	2329146050	19270	19280	19280	19270	69
431	20240314	141200	2327815780	19280	19280	19320	19280	11
432	20240314	141100	2327603420	19270	19260	19270	19260	18
433	20240314	141000	2327256730	19260	19260	19260	19260	1
434	20240314	140900	2327237470	19260	19290	19290	19260	523
435	20240314	140800	2317155000	19290	19290	19290	19290	11
436	20240314	140700	2316942810	19290	19290	19290	19290	4
437	20240314	140600	2316865650	19290	19290	19290	19290	3
438	20240314	140500	2316807780	19290	19290	19290	19290	4
439	20240314	140400	2316730620	19290	19290	19290	19290	0
440	20240314	140300	2316730620	19290	19290	19290	19290	7
441	20240314	140200	2316595590	19280	19290	19290	19280	11
442	20240314	140100	2316383440	19290	19290	19290	19290	4
443	20240314	140000	2316306280	19260	19260	19260	19260	0
444	20240314	135900	2316306280	19260	19260	19260	19260	0
445	20240314	135800	2316306280	19260	19260	19260	19260	1
446	20240314	135700	2316287020	19260	19260	19260	19260	0
447	20240314	135600	2316287020	19260	19260	19260	19260	1
448	20240314	135500	2316267760	19260	19240	19320	19200	846
449	20240314	135400	2299958830	19200	19220	19220	19200	7
450	20240314	135300	2299824410	19180	19180	19180	19180	108
451	20240314	135200	2297752970	19180	19180	19180	19180	0
452	20240314	135100	2297752970	19180	19260	19260	19180	11
453	20240314	135000	2297541910	19180	19180	19180	19180	43
454	20240314	134900	2296717170	19170	19190	19190	19170	473
455	20240314	134800	2287646840	19180	19170	19180	19170	58
456	20240314	134700	2286534840	19160	19180	19190	19160	1205
457	20240314	134600	2263429320	19180	19190	19190	19180	217
458	20240314	134500	2259265150	19190	19190	19190	19190	210
459	20240314	134400	2255235250	19190	19200	19200	19190	211
460	20240314	134300	2251184110	19180	19220	19220	19180	590
461	20240314	134200	2239854540	19220	19220	19220	19210	106
462	20240314	134100	2237817260	19220	19220	19230	19220	62
463	20240314	134000	2236625420	19220	19230	19230	19220	39
464	20240314	133900	2235875470	19220	19230	19230	19220	57
465	20240314	133800	2234779380	19220	19220	19220	19220	0
466	20240314	133700	2234779380	19220	19210	19220	19210	38
467	20240314	133600	2234049050	19210	19210	19210	19210	5
468	20240314	133500	2233953000	19190	19190	19190	19190	157
469	20240314	133400	2230940170	19190	19220	19220	19190	16
470	20240314	133300	2230632740	19220	19220	19220	19220	10
471	20240314	133200	2230440540	19220	19180	19220	19180	286
472	20240314	133100	2224955020	19180	19200	19200	19180	160
473	20240314	133000	2221885610	19180	19180	19180	19180	0
474	20240314	132900	2221885610	19180	19170	19180	19170	104
475	20240314	132800	2219891920	19170	19230	19290	19150	2107
476	20240314	132700	2179453760	19280	19280	19280	19280	0
477	20240314	132600	2179453760	19280	19280	19280	19280	1
478	20240314	132500	2179434480	19280	19280	19280	19280	0
479	20240314	132400	2179434480	19280	19280	19280	19280	0
480	20240314	132300	2179434480	19280	19280	19280	19280	30
481	20240314	132200	2178856080	19280	19280	19280	19280	1
482	20240314	132100	2178836800	19210	19210	19210	19210	0
483	20240314	132000	2178836800	19210	19220	19290	19200	433
484	20240314	131900	2170520370	19220	19250	19250	19220	361
485	20240314	131800	2163575660	19250	19300	19300	19250	51
486	20240314	131700	2162593810	19250	19250	19250	19250	0
487	20240314	131600	2162593810	19250	19250	19250	19250	15
488	20240314	131500	2162305060	19250	19250	19250	19250	35
489	20240314	131400	2161631310	19250	19250	19250	19250	60
490	20240314	131300	2160476310	19250	19250	19250	19250	0
491	20240314	131200	2160476310	19250	19250	19250	19250	0
492	20240314	131100	2160476310	19250	19290	19290	19250	535
493	20240314	131000	2150171540	19280	19280	19280	19280	0
494	20240314	130900	2150171540	19280	19280	19280	19280	4
495	20240314	130800	2150094420	19280	19340	19340	19280	55
496	20240314	130700	2149033520	19340	19330	19340	19250	570
497	20240314	130600	2138027760	19310	19280	19310	19280	509
498	20240314	130500	2128207150	19280	19280	19280	19280	102
499	20240314	130400	2126240590	19280	19280	19280	19280	70
500	20240314	130300	2124890990	19240	19280	19280	19240	1263
501	20240314	130200	2100542990	19220	19240	19240	19210	270
502	20240314	130100	2095353400	19240	19220	19240	19220	385
503	20240314	130000	2087949880	19230	19230	19230	19210	265
504	20240314	125900	2082854150	19200	19200	19200	19200	72
505	20240314	125800	2081471750	19200	19240	19240	19200	194
506	20240314	125700	2077745240	19240	19240	19240	19240	10
507	20240314	125600	2077552840	19240	19270	19270	19200	3408
508	20240314	125500	2012002110	19260	19280	19280	19260	123
509	20240314	125400	2009632930	19280	19280	19280	19280	26
510	20240314	125300	2009131650	19260	19260	19260	19260	8
511	20240314	125200	2008977570	19280	19280	19280	19260	9
512	20240314	125100	2008804170	19250	19250	19250	19250	7
513	20240314	125000	2008669420	19250	19260	19280	19250	331
514	20240314	124900	2002289090	19260	19260	19260	19260	21
515	20240314	124800	2001884630	19250	19260	19260	19250	54
516	20240314	124700	2000845120	19250	19260	19280	19240	915
517	20240314	124600	1983226780	19260	19290	19290	19260	2218
518	20240314	124500	1940462600	19300	19290	19300	19290	50
519	20240314	124400	1939498080	19320	19290	19320	19290	300
520	20240314	124300	1933708080	19290	19290	19290	19290	98
521	20240314	124200	1931817660	19290	19290	19290	19290	31
522	20240314	124100	1931219670	19290	19300	19300	19290	74
523	20240314	124000	1929791910	19290	19320	19320	19290	1163
524	20240314	123900	1907339920	19320	19320	19320	19320	35
525	20240314	123800	1906663720	19320	19330	19330	19320	189
526	20240314	123700	1903012230	19320	19330	19330	19320	91
527	20240314	123600	1901253250	19330	19340	19340	19330	100
528	20240314	123500	1899319750	19340	19330	19340	19330	4
529	20240314	123400	1899242420	19330	19330	19340	19330	426
530	20240314	123300	1891007780	19340	19340	19340	19330	192
531	20240314	123200	1887294630	19330	19330	19330	19330	0
532	20240314	123100	1887294630	19330	19330	19330	19330	0
533	20240314	123000	1887294630	19330	19340	19340	19330	45
534	20240314	122900	1886424730	19340	19340	19340	19340	0
535	20240314	122800	1886424730	19340	19340	19340	19340	0
536	20240314	122700	1886424730	19340	19340	19340	19340	0
537	20240314	122600	1886424730	19340	19340	19340	19340	1
538	20240314	122500	1886405390	19340	19340	19340	19340	0
539	20240314	122400	1886405390	19340	19320	19340	19320	35
540	20240314	122300	1885728990	19320	19320	19320	19320	0
541	20240314	122200	1885728990	19320	19320	19330	19320	138
542	20240314	122100	1883062780	19320	19320	19320	19320	0
543	20240314	122000	1883062780	19320	19320	19320	19310	218
544	20240314	121900	1878851140	19320	19320	19320	19320	37
545	20240314	121800	1878136300	19320	19330	19330	19320	553
546	20240314	121700	1867447080	19330	19340	19340	19330	355
547	20240314	121600	1860583610	19350	19350	19350	19350	41
548	20240314	121500	1859790260	19340	19340	19340	19340	4
549	20240314	121400	1859712900	19340	19340	19340	19340	1
550	20240314	121300	1859693560	19350	19350	19350	19350	4
551	20240314	121200	1859616160	19350	19340	19350	19340	110
552	20240314	121100	1857488160	19330	19340	19340	19330	188
553	20240314	121000	1853852360	19340	19340	19340	19340	1
554	20240314	120900	1853833020	19340	19340	19340	19340	50
555	20240314	120800	1852866020	19340	19330	19340	19330	7
556	20240314	120700	1852730650	19340	19340	19340	19340	1
557	20240314	120600	1852711310	19330	19330	19330	19330	0
558	20240314	120500	1852711310	19330	19350	19350	19330	594
559	20240314	120400	1841223410	19350	19350	19350	19350	28
560	20240314	120300	1840681610	19340	19340	19340	19340	33
561	20240314	120200	1840043390	19340	19330	19340	19330	32
562	20240314	120100	1839424810	19330	19330	19330	19330	100
563	20240314	120000	1837491810	19330	19330	19330	19330	50
564	20240314	115900	1836525310	19330	19340	19340	19330	336
565	20240314	115800	1830030260	19340	19340	19340	19340	30
566	20240314	115700	1829450060	19340	19340	19340	19340	94
567	20240314	115600	1827632100	19370	19370	19370	19370	100
568	20240314	115500	1825695100	19370	19370	19370	19370	54
569	20240314	115400	1824649120	19340	19350	19350	19340	204
570	20240314	115300	1820701820	19350	19350	19350	19350	0
571	20240314	115200	1820701820	19350	19350	19350	19350	0
572	20240314	115100	1820701820	19350	19360	19360	19350	53
573	20240314	115000	1819675770	19350	19350	19350	19350	1
574	20240314	114900	1819656420	19350	19350	19350	19350	7
575	20240314	114800	1819520970	19350	19340	19350	19340	5
576	20240314	114700	1819424240	19360	19360	19360	19330	47
577	20240314	114600	1818515250	19360	19330	19360	19330	100
578	20240314	114500	1816579770	19330	19330	19330	19330	0
579	20240314	114400	1816579770	19330	19350	19360	19330	133
580	20240314	114300	1814005070	19340	19340	19340	19340	6
581	20240314	114200	1813889030	19320	19320	19320	19320	32
582	20240314	114100	1813270790	19320	19360	19360	19320	548
583	20240314	114000	1802673920	19350	19360	19360	19350	66
584	20240314	113900	1801396760	19360	19360	19360	19360	116
585	20240314	113800	1799151000	19370	19350	19370	19350	208
586	20240314	113700	1795124820	19350	19350	19350	19350	44
587	20240314	113600	1794273420	19350	19350	19350	19350	8
588	20240314	113500	1794118620	19350	19350	19350	19350	0
589	20240314	113400	1794118620	19350	19350	19360	19350	158
590	20240314	113300	1791061060	19350	19360	19360	19350	6
591	20240314	113200	1790944920	19360	19370	19370	19360	54
592	20240314	113100	1789898980	19370	19360	19370	19360	81
593	20240314	113000	1788330320	19360	19330	19360	19320	289
594	20240314	112900	1782739150	19340	19330	19340	19330	158
595	20240314	112800	1779684020	19330	19310	19330	19310	80
596	20240314	112700	1778137830	19310	19310	19310	19310	26
597	20240314	112600	1777635770	19300	19300	19300	19290	24
598	20240314	112500	1777172590	19290	19300	19300	19290	787
599	20240314	112400	1761983630	19300	19300	19300	19300	4
600	20240314	112300	1761906430	19310	19310	19310	19300	91
601	20240314	112200	1760149800	19310	19310	19310	19300	47
602	20240314	112100	1759242270	19310	19320	19320	19300	257
603	20240314	112000	1754281020	19320	19320	19320	19320	0
604	20240314	111900	1754281020	19320	19320	19320	19320	32
605	20240314	111800	1753662780	19320	19310	19320	19310	41
606	20240314	111700	1752871050	19310	19310	19310	19300	443
607	20240314	111600	1744319520	19310	19320	19320	19310	17
608	20240314	111500	1743991210	19320	19310	19320	19310	27
609	20240314	111400	1743469750	19310	19310	19310	19300	169
610	20240314	111300	1740206390	19310	19300	19310	19300	86
611	20240314	111200	1738546170	19300	19320	19330	19300	651
612	20240314	111100	1725971790	19320	19310	19320	19300	20
613	20240314	111000	1725585630	19310	19290	19350	19280	263
614	20240314	110900	1720503970	19300	19330	19350	19300	444
615	20240314	110800	1711928980	19350	19330	19350	19330	65
616	20240314	110700	1710671580	19320	19310	19320	19290	108
617	20240314	110600	1708586570	19300	19310	19310	19300	30
618	20240314	110500	1708007470	19310	19300	19310	19260	879
619	20240314	110400	1691051750	19290	19360	19370	19280	3294
620	20240314	110300	1627441990	19360	19420	19420	19360	921
621	20240314	110200	1609580010	19420	19410	19420	19410	17
622	20240314	110100	1609249950	19430	19420	19430	19410	151
623	20240314	110000	1606318530	19410	19410	19410	19410	88
624	20240314	105900	1604610450	19410	19450	19450	19410	313
625	20240314	105800	1598533800	19400	19400	19400	19400	441
626	20240314	105700	1589978400	19400	19510	19510	19400	1030
627	20240314	105600	1569956690	19530	19530	19530	19530	1
628	20240314	105500	1569937160	19530	19600	19600	19440	1800
629	20240314	105400	1534866600	19520	19520	19520	19520	87
630	20240314	105300	1533168360	19510	19510	19510	19510	285
631	20240314	105200	1527608010	19520	19560	19560	19510	2255
632	20240314	105100	1483573070	19630	19550	19630	19550	34
633	20240314	105000	1482906190	19650	19650	19650	19650	0
634	20240314	104900	1482906190	19650	19650	19650	19650	122
635	20240314	104800	1480508890	19550	19570	19650	19550	20
636	20240314	104700	1480117530	19560	19550	19640	19550	299
637	20240314	104600	1474264580	19560	19560	19560	19560	115
638	20240314	104500	1472015180	19560	19570	19570	19560	70
639	20240314	104400	1470645780	19570	19580	19580	19560	11
640	20240314	104300	1470430520	19560	19560	19560	19560	0
641	20240314	104200	1470430520	19560	19560	19560	19560	50
642	20240314	104100	1469452520	19560	19570	19570	19560	5
643	20240314	104000	1469354700	19560	19560	19560	19560	218
644	20240314	103900	1465090620	19660	19650	19660	19560	690
645	20240314	103800	1451573090	19650	19650	19650	19650	20
646	20240314	103700	1451180090	19650	19650	19650	19650	50
647	20240314	103600	1450197590	19660	19570	19660	19570	27
648	20240314	103500	1449668300	19660	19660	19660	19650	52
649	20240314	103400	1448646110	19560	19560	19560	19560	1
650	20240314	103300	1448626550	19660	19660	19660	19660	3
651	20240314	103200	1448567570	19560	19560	19670	19560	350
652	20240314	103100	1441700370	19560	19540	19560	19540	299
653	20240314	103000	1435854880	19540	19560	19560	19540	3350
654	20240314	102900	1370393830	19550	19550	19550	19550	50
655	20240314	102800	1369416330	19550	19560	19560	19550	30
656	20240314	102700	1368829730	19560	19560	19560	19550	475
657	20240314	102600	1359542140	19560	19550	19560	19550	1134
658	20240314	102500	1337370180	19560	19580	19580	19560	1687
659	20240314	102400	1304361230	19580	19580	19580	19570	974
660	20240314	102300	1285296810	19580	19580	19590	19580	61
661	20240314	102200	1284102050	19580	19580	19580	19570	164
662	20240314	102100	1280892440	19580	19570	19580	19570	645
663	20240314	102000	1268266540	19570	19600	19680	19570	894
664	20240314	101900	1250751720	19680	19590	19680	19580	211
665	20240314	101800	1246619700	19580	19580	19600	19580	1615
666	20240314	101700	1214973890	19580	19610	19610	19580	1368
667	20240314	101600	1188167490	19610	19680	19680	19610	5049
668	20240314	101500	1088961330	19680	19690	19690	19680	114
669	20240314	101400	1086717760	19680	19680	19680	19680	218
670	20240314	101300	1082427520	19680	19670	19680	19670	61
671	20240314	101200	1081227520	19670	19680	19680	19670	53
672	20240314	101100	1080184610	19690	19680	19690	19670	1432
673	20240314	101000	1052006740	19690	19680	19690	19680	625
674	20240314	100900	1039705740	19690	19690	19690	19680	513
675	20240314	100800	1029607600	19680	19730	19730	19680	3634
676	20240314	100700	958024590	19730	19730	19730	19720	746
677	20240314	100600	943312330	19720	19750	19750	19720	450
678	20240314	100500	934436540	19750	19750	19750	19750	5
679	20240314	100400	934337790	19790	19790	19790	19790	7
680	20240314	100300	934199260	19790	19790	19790	19790	51
681	20240314	100200	933189970	19790	19790	19790	19790	10
682	20240314	100100	932992070	19790	19780	19790	19720	126
683	20240314	100000	930502310	19780	19800	19800	19780	198
684	20240314	095900	926585850	19780	19780	19780	19780	1
685	20240314	095800	926566070	19780	19780	19780	19780	20
686	20240314	095700	926170470	19780	19820	19820	19720	71
687	20240314	095600	924766150	19820	19820	19820	19810	24
688	20240314	095500	924290570	19800	19740	19820	19720	3446
689	20240314	095400	856261630	19740	19740	19740	19700	1145
690	20240314	095300	833659970	19740	19750	19750	19730	5
691	20240314	095200	833561270	19740	19700	19740	19700	561
692	20240314	095100	822507530	19700	19740	19740	19700	3862
693	20240314	095000	746407430	19740	19740	19740	19730	116
694	20240314	094900	744117690	19740	19730	19740	19730	80
695	20240314	094800	742538640	19730	19730	19730	19730	107
696	20240314	094700	740427530	19730	19740	19740	19730	506
697	20240314	094600	730442430	19740	19750	19750	19740	125
698	20240314	094500	727973830	19760	19740	19760	19740	151
699	20240314	094400	724992090	19740	19760	19760	19740	285
700	20240314	094300	719365030	19760	19750	19760	19740	78
701	20240314	094200	717825150	19820	19800	19820	19800	42
702	20240314	094100	716992930	19820	19820	19820	19820	15
703	20240314	094000	716695630	19740	19760	19780	19740	1972
704	20240314	093900	677732900	19760	19790	19790	19760	2054
705	20240314	093800	637096680	19800	19810	19810	19800	603
706	20240314	093700	625155900	19810	19840	19840	19810	45
707	20240314	093600	624263440	19840	19850	19850	19840	239
708	20240314	093500	619521080	19860	19810	19860	19810	66
709	20240314	093400	618211080	19800	19810	19810	19800	548
710	20240314	093300	607359950	19810	19830	19830	19810	311
711	20240314	093200	601197150	19830	19860	19860	19820	146
712	20240314	093100	598298980	19860	19800	19860	19800	27
713	20240314	093000	597764000	19800	19780	19800	19780	130
714	20240314	092900	595190220	19780	19800	19800	19780	299
715	20240314	092800	589274150	19800	19850	19850	19800	144
716	20240314	092700	586422450	19800	19790	19820	19780	1633
717	20240314	092600	554088530	19790	19800	19820	19790	428
718	20240314	092500	545614500	19820	19820	19820	19800	612
719	20240314	092400	533494130	19820	19830	19860	19810	572
720	20240314	092300	522159890	19830	19850	19860	19830	264
721	20240314	092200	516921110	19850	19830	19850	19830	299
722	20240314	092100	510989940	19810	19820	19820	19810	506
723	20240314	092000	500964890	19830	19850	19850	19830	1275
724	20240314	091900	475673060	19890	19900	19900	19890	24
725	20240314	091800	475195500	19900	19900	19900	19900	200
726	20240314	091700	471215500	19910	19850	19910	19830	1006
727	20240314	091600	451264980	19850	19890	19950	19850	6015
728	20240314	091500	331451940	19810	19900	19900	19810	1984
729	20240314	091400	292019100	19900	19730	19900	19730	2332
730	20240314	091300	245825770	19740	19740	19740	19730	210
731	20240314	091200	241680570	19740	19650	19750	19650	213
732	20240314	091100	237484480	19650	19650	19650	19550	1336
733	20240314	091000	211298840	19660	19750	19750	19660	1892
734	20240314	090900	174011540	19750	19760	19760	19750	248
735	20240314	090800	169113060	19750	19780	19780	19740	304
736	20240314	090700	163108850	19780	19800	19820	19780	1031
737	20240314	090600	142692860	19800	19770	19800	19770	1121
738	20240314	090500	120509560	19750	19770	19790	19750	633
739	20240314	090400	107996880	19770	19730	19790	19730	642
740	20240314	090300	95307550	19720	19690	19720	19690	1428
741	20240314	090200	67174380	19660	19550	19660	19540	962
742	20240314	090100	48315730	19550	19650	19650	19550	909
743	20240314	090000	30504180	19660	19680	19680	19660	1520