KissMeData/402030/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	212100	1294581950	28550	28550	28550	28550	1181
3	20240325	212000	1294581950	28550	28550	28550	28550	0
4	20240325	211900	1294581950	28550	28550	28550	28550	0
5	20240325	211800	1294581950	28550	28550	28550	28550	0
6	20240325	211700	1294581950	28550	28550	28550	28550	0
7	20240325	211600	1294581950	28550	28550	28550	28550	0
8	20240325	211500	1294581950	28550	28550	28550	28550	0
9	20240325	211400	1294581950	28550	28550	28550	28550	0
10	20240325	211300	1294581950	28550	28550	28550	28550	0
11	20240325	211200	1294581950	28550	28550	28550	28550	0
12	20240325	211100	1294581950	28550	28550	28550	28550	0
13	20240325	211000	1294581950	28550	28550	28550	28550	0
14	20240325	210900	1294581950	28550	28550	28550	28550	0
15	20240325	210800	1294581950	28550	28550	28550	28550	0
16	20240325	210700	1294581950	28550	28550	28550	28550	0
17	20240325	210600	1294581950	28550	28550	28550	28550	0
18	20240325	210500	1294581950	28550	28550	28550	28550	0
19	20240325	210400	1294581950	28550	28550	28550	28550	0
20	20240325	210300	1294581950	28550	28550	28550	28550	0
21	20240325	210200	1294581950	28550	28550	28550	28550	0
22	20240325	210100	1294581950	28550	28550	28550	28550	0
23	20240325	210000	1294581950	28550	28550	28550	28550	0
24	20240325	205900	1294581950	28550	28550	28550	28550	0
25	20240325	205800	1294581950	28550	28550	28550	28550	0
26	20240325	205700	1294581950	28550	28550	28550	28550	0
27	20240325	205600	1294581950	28550	28550	28550	28550	0
28	20240325	205500	1294581950	28550	28550	28550	28550	0
29	20240325	205400	1294581950	28550	28550	28550	28550	0
30	20240325	205300	1294581950	28550	28550	28550	28550	0
31	20240325	205200	1294581950	28550	28550	28550	28550	0
32	20240325	205100	1294581950	28550	28550	28550	28550	1181
33	20240325	205000	1294581950	28550	28550	28550	28550	0
34	20240325	204900	1294581950	28550	28550	28550	28550	0
35	20240325	204800	1294581950	28550	28550	28550	28550	0
36	20240325	204700	1294581950	28550	28550	28550	28550	0
37	20240325	204600	1294581950	28550	28550	28550	28550	0
38	20240325	204500	1294581950	28550	28550	28550	28550	0
39	20240325	204400	1294581950	28550	28550	28550	28550	0
40	20240325	204300	1294581950	28550	28550	28550	28550	0
41	20240325	204200	1294581950	28550	28550	28550	28550	0
42	20240325	204100	1294581950	28550	28550	28550	28550	0
43	20240325	204000	1294581950	28550	28550	28550	28550	0
44	20240325	203900	1294581950	28550	28550	28550	28550	0
45	20240325	203800	1294581950	28550	28550	28550	28550	0
46	20240325	203700	1294581950	28550	28550	28550	28550	0
47	20240325	203600	1294581950	28550	28550	28550	28550	0
48	20240325	203500	1294581950	28550	28550	28550	28550	0
49	20240325	203400	1294581950	28550	28550	28550	28550	0
50	20240325	203300	1294581950	28550	28550	28550	28550	0
51	20240325	203200	1294581950	28550	28550	28550	28550	0
52	20240325	203100	1294581950	28550	28550	28550	28550	0
53	20240325	203000	1294581950	28550	28550	28550	28550	0
54	20240325	202900	1294581950	28550	28550	28550	28550	0
55	20240325	202800	1294581950	28550	28550	28550	28550	0
56	20240325	202700	1294581950	28550	28550	28550	28550	0
57	20240325	202600	1294581950	28550	28550	28550	28550	0
58	20240325	202500	1294581950	28550	28550	28550	28550	0
59	20240325	202400	1294581950	28550	28550	28550	28550	0
60	20240325	202300	1294581950	28550	28550	28550	28550	0
61	20240325	202200	1294581950	28550	28550	28550	28550	0
62	20240325	202100	1294581950	28550	28550	28550	28550	1181
63	20240325	202000	1294581950	28550	28550	28550	28550	0
64	20240325	201900	1294581950	28550	28550	28550	28550	0
65	20240325	201800	1294581950	28550	28550	28550	28550	0
66	20240325	201700	1294581950	28550	28550	28550	28550	0
67	20240325	201600	1294581950	28550	28550	28550	28550	0
68	20240325	201500	1294581950	28550	28550	28550	28550	0
69	20240325	201400	1294581950	28550	28550	28550	28550	0
70	20240325	201300	1294581950	28550	28550	28550	28550	0
71	20240325	201200	1294581950	28550	28550	28550	28550	0
72	20240325	201100	1294581950	28550	28550	28550	28550	0
73	20240325	201000	1294581950	28550	28550	28550	28550	0
74	20240325	200900	1294581950	28550	28550	28550	28550	0
75	20240325	200800	1294581950	28550	28550	28550	28550	0
76	20240325	200700	1294581950	28550	28550	28550	28550	0
77	20240325	200600	1294581950	28550	28550	28550	28550	0
78	20240325	200500	1294581950	28550	28550	28550	28550	0
79	20240325	200400	1294581950	28550	28550	28550	28550	0
80	20240325	200300	1294581950	28550	28550	28550	28550	0
81	20240325	200200	1294581950	28550	28550	28550	28550	0
82	20240325	200100	1294581950	28550	28550	28550	28550	0
83	20240325	200000	1294581950	28550	28550	28550	28550	0
84	20240325	195900	1294581950	28550	28550	28550	28550	0
85	20240325	195800	1294581950	28550	28550	28550	28550	0
86	20240325	195700	1294581950	28550	28550	28550	28550	0
87	20240325	195600	1294581950	28550	28550	28550	28550	0
88	20240325	195500	1294581950	28550	28550	28550	28550	0
89	20240325	195400	1294581950	28550	28550	28550	28550	0
90	20240325	195300	1294581950	28550	28550	28550	28550	0
91	20240325	195200	1294581950	28550	28550	28550	28550	0
92	20240325	195100	1294581950	28550	28550	28550	28550	1181
93	20240325	195000	1294581950	28550	28550	28550	28550	0
94	20240325	194900	1294581950	28550	28550	28550	28550	0
95	20240325	194800	1294581950	28550	28550	28550	28550	0
96	20240325	194700	1294581950	28550	28550	28550	28550	0
97	20240325	194600	1294581950	28550	28550	28550	28550	0
98	20240325	194500	1294581950	28550	28550	28550	28550	0
99	20240325	194400	1294581950	28550	28550	28550	28550	0
100	20240325	194300	1294581950	28550	28550	28550	28550	0
101	20240325	194200	1294581950	28550	28550	28550	28550	0
102	20240325	194100	1294581950	28550	28550	28550	28550	0
103	20240325	194000	1294581950	28550	28550	28550	28550	0
104	20240325	193900	1294581950	28550	28550	28550	28550	0
105	20240325	193800	1294581950	28550	28550	28550	28550	0
106	20240325	193700	1294581950	28550	28550	28550	28550	0
107	20240325	193600	1294581950	28550	28550	28550	28550	0
108	20240325	193500	1294581950	28550	28550	28550	28550	0
109	20240325	193400	1294581950	28550	28550	28550	28550	0
110	20240325	193300	1294581950	28550	28550	28550	28550	0
111	20240325	193200	1294581950	28550	28550	28550	28550	0
112	20240325	193100	1294581950	28550	28550	28550	28550	0
113	20240325	193000	1294581950	28550	28550	28550	28550	0
114	20240325	192900	1294581950	28550	28550	28550	28550	0
115	20240325	192800	1294581950	28550	28550	28550	28550	0
116	20240325	192700	1294581950	28550	28550	28550	28550	0
117	20240325	192600	1294581950	28550	28550	28550	28550	0
118	20240325	192500	1294581950	28550	28550	28550	28550	0
119	20240325	192400	1294581950	28550	28550	28550	28550	0
120	20240325	192300	1294581950	28550	28550	28550	28550	0
121	20240325	192200	1294581950	28550	28550	28550	28550	0
122	20240325	192100	1294581950	28550	28550	28550	28550	1181
123	20240325	192000	1294581950	28550	28550	28550	28550	0
124	20240325	191900	1294581950	28550	28550	28550	28550	0
125	20240325	191800	1294581950	28550	28550	28550	28550	0
126	20240325	191700	1294581950	28550	28550	28550	28550	0
127	20240325	191600	1294581950	28550	28550	28550	28550	0
128	20240325	191500	1294581950	28550	28550	28550	28550	0
129	20240325	191400	1294581950	28550	28550	28550	28550	0
130	20240325	191300	1294581950	28550	28550	28550	28550	0
131	20240325	191200	1294581950	28550	28550	28550	28550	0
132	20240325	191100	1294581950	28550	28550	28550	28550	0
133	20240325	191000	1294581950	28550	28550	28550	28550	0
134	20240325	190900	1294581950	28550	28550	28550	28550	0
135	20240325	190800	1294581950	28550	28550	28550	28550	0
136	20240325	190700	1294581950	28550	28550	28550	28550	0
137	20240325	190600	1294581950	28550	28550	28550	28550	0
138	20240325	190500	1294581950	28550	28550	28550	28550	0
139	20240325	190400	1294581950	28550	28550	28550	28550	0
140	20240325	190300	1294581950	28550	28550	28550	28550	0
141	20240325	190200	1294581950	28550	28550	28550	28550	0
142	20240325	190100	1294581950	28550	28550	28550	28550	0
143	20240325	190000	1294581950	28550	28550	28550	28550	0
144	20240325	185900	1294581950	28550	28550	28550	28550	0
145	20240325	185800	1294581950	28550	28550	28550	28550	0
146	20240325	185700	1294581950	28550	28550	28550	28550	0
147	20240325	185600	1294581950	28550	28550	28550	28550	0
148	20240325	185500	1294581950	28550	28550	28550	28550	0
149	20240325	185400	1294581950	28550	28550	28550	28550	0
150	20240325	185300	1294581950	28550	28550	28550	28550	0
151	20240325	185200	1294581950	28550	28550	28550	28550	0
152	20240325	185100	1294581950	28550	28550	28550	28550	1181
153	20240325	185000	1294581950	28550	28550	28550	28550	0
154	20240325	184900	1294581950	28550	28550	28550	28550	0
155	20240325	184800	1294581950	28550	28550	28550	28550	0
156	20240325	184700	1294581950	28550	28550	28550	28550	0
157	20240325	184600	1294581950	28550	28550	28550	28550	0
158	20240325	184500	1294581950	28550	28550	28550	28550	0
159	20240325	184400	1294581950	28550	28550	28550	28550	0
160	20240325	184300	1294581950	28550	28550	28550	28550	0
161	20240325	184200	1294581950	28550	28550	28550	28550	0
162	20240325	184100	1294581950	28550	28550	28550	28550	0
163	20240325	184000	1294581950	28550	28550	28550	28550	0
164	20240325	183900	1294581950	28550	28550	28550	28550	0
165	20240325	183800	1294581950	28550	28550	28550	28550	0
166	20240325	183700	1294581950	28550	28550	28550	28550	0
167	20240325	183600	1294581950	28550	28550	28550	28550	0
168	20240325	183500	1294581950	28550	28550	28550	28550	0
169	20240325	183400	1294581950	28550	28550	28550	28550	0
170	20240325	183300	1294581950	28550	28550	28550	28550	0
171	20240325	183200	1294581950	28550	28550	28550	28550	0
172	20240325	183100	1294581950	28550	28550	28550	28550	0
173	20240325	183000	1294581950	28550	28550	28550	28550	0
174	20240325	182900	1294581950	28550	28550	28550	28550	0
175	20240325	182800	1294581950	28550	28550	28550	28550	0
176	20240325	182700	1294581950	28550	28550	28550	28550	0
177	20240325	182600	1294581950	28550	28550	28550	28550	0
178	20240325	182500	1294581950	28550	28550	28550	28550	0
179	20240325	182400	1294581950	28550	28550	28550	28550	0
180	20240325	182300	1294581950	28550	28550	28550	28550	0
181	20240325	182200	1294581950	28550	28550	28550	28550	0
182	20240325	182100	1294581950	28550	28550	28550	28550	1181
183	20240325	182000	1294581950	28550	28550	28550	28550	0
184	20240325	181900	1294581950	28550	28550	28550	28550	0
185	20240325	181800	1294581950	28550	28550	28550	28550	0
186	20240325	181700	1294581950	28550	28550	28550	28550	0
187	20240325	181600	1294581950	28550	28550	28550	28550	0
188	20240325	181500	1294581950	28550	28550	28550	28550	0
189	20240325	181400	1294581950	28550	28550	28550	28550	0
190	20240325	181300	1294581950	28550	28550	28550	28550	0
191	20240325	181200	1294581950	28550	28550	28550	28550	0
192	20240325	181100	1294581950	28550	28550	28550	28550	0
193	20240325	181000	1294581950	28550	28550	28550	28550	0
194	20240325	180900	1294581950	28550	28550	28550	28550	0
195	20240325	180800	1294581950	28550	28550	28550	28550	0
196	20240325	180700	1294581950	28550	28550	28550	28550	0
197	20240325	180600	1294581950	28550	28550	28550	28550	0
198	20240325	180500	1294581950	28550	28550	28550	28550	0
199	20240325	180400	1294581950	28550	28550	28550	28550	0
200	20240325	180300	1294581950	28550	28550	28550	28550	0
201	20240325	180200	1294581950	28550	28550	28550	28550	0
202	20240325	180100	1294581950	28550	28550	28550	28550	0
203	20240325	180000	1294581950	28550	28550	28550	28550	0
204	20240325	175900	1294581950	28550	28550	28550	28550	0
205	20240325	175800	1294581950	28550	28550	28550	28550	0
206	20240325	175700	1294581950	28550	28550	28550	28550	0
207	20240325	175600	1294581950	28550	28550	28550	28550	0
208	20240325	175500	1294581950	28550	28550	28550	28550	0
209	20240325	175400	1294581950	28550	28550	28550	28550	0
210	20240325	175300	1294581950	28550	28550	28550	28550	0
211	20240325	175200	1294581950	28550	28550	28550	28550	0
212	20240325	175100	1294581950	28550	28550	28550	28550	1181
213	20240325	175000	1294581950	28550	28550	28550	28550	0
214	20240325	174900	1294581950	28550	28550	28550	28550	0
215	20240325	174800	1294581950	28550	28550	28550	28550	0
216	20240325	174700	1294581950	28550	28550	28550	28550	0
217	20240325	174600	1294581950	28550	28550	28550	28550	0
218	20240325	174500	1294581950	28550	28550	28550	28550	0
219	20240325	174400	1294581950	28550	28550	28550	28550	0
220	20240325	174300	1294581950	28550	28550	28550	28550	0
221	20240325	174200	1294581950	28550	28550	28550	28550	0
222	20240325	174100	1294581950	28550	28550	28550	28550	0
223	20240325	174000	1294581950	28550	28550	28550	28550	0
224	20240325	173900	1294581950	28550	28550	28550	28550	0
225	20240325	173800	1294581950	28550	28550	28550	28550	0
226	20240325	173700	1294581950	28550	28550	28550	28550	0
227	20240325	173600	1294581950	28550	28550	28550	28550	0
228	20240325	173500	1294581950	28550	28550	28550	28550	0
229	20240325	173400	1294581950	28550	28550	28550	28550	0
230	20240325	173300	1294581950	28550	28550	28550	28550	0
231	20240325	173200	1294581950	28550	28550	28550	28550	0
232	20240325	173100	1294581950	28550	28550	28550	28550	0
233	20240325	173000	1294581950	28550	28550	28550	28550	0
234	20240325	172900	1294581950	28550	28550	28550	28550	0
235	20240325	172800	1294581950	28550	28550	28550	28550	0
236	20240325	172700	1294581950	28550	28550	28550	28550	0
237	20240325	172600	1294581950	28550	28550	28550	28550	0
238	20240325	172500	1294581950	28550	28550	28550	28550	0
239	20240325	172400	1294581950	28550	28550	28550	28550	0
240	20240325	172300	1294581950	28550	28550	28550	28550	0
241	20240325	172200	1294581950	28550	28550	28550	28550	0
242	20240325	172100	1294581950	28550	28550	28550	28550	1181
243	20240325	172000	1294581950	28550	28550	28550	28550	0
244	20240325	171900	1294581950	28550	28550	28550	28550	0
245	20240325	171800	1294581950	28550	28550	28550	28550	0
246	20240325	171700	1294581950	28550	28550	28550	28550	0
247	20240325	171600	1294581950	28550	28550	28550	28550	0
248	20240325	171500	1294581950	28550	28550	28550	28550	0
249	20240325	171400	1294581950	28550	28550	28550	28550	0
250	20240325	171300	1294581950	28550	28550	28550	28550	0
251	20240325	171200	1294581950	28550	28550	28550	28550	0
252	20240325	171100	1294581950	28550	28550	28550	28550	0
253	20240325	171000	1294581950	28550	28550	28550	28550	0
254	20240325	170900	1294581950	28550	28550	28550	28550	0
255	20240325	170800	1294581950	28550	28550	28550	28550	0
256	20240325	170700	1294581950	28550	28550	28550	28550	0
257	20240325	170600	1294581950	28550	28550	28550	28550	0
258	20240325	170500	1294581950	28550	28550	28550	28550	0
259	20240325	170400	1294581950	28550	28550	28550	28550	0
260	20240325	170300	1294581950	28550	28550	28550	28550	0
261	20240325	170200	1294581950	28550	28550	28550	28550	0
262	20240325	170100	1294581950	28550	28550	28550	28550	0
263	20240325	170000	1294581950	28550	28550	28550	28550	0
264	20240325	165900	1294581950	28550	28550	28550	28550	0
265	20240325	165800	1294581950	28550	28550	28550	28550	0
266	20240325	165700	1294581950	28550	28550	28550	28550	0
267	20240325	165600	1294581950	28550	28550	28550	28550	0
268	20240325	165500	1294581950	28550	28550	28550	28550	0
269	20240325	165400	1294581950	28550	28550	28550	28550	0
270	20240325	165300	1294581950	28550	28550	28550	28550	0
271	20240325	165200	1294581950	28550	28550	28550	28550	0
272	20240325	165100	1294581950	28550	28550	28550	28550	1181
273	20240325	165000	1294581950	28550	28550	28550	28550	0
274	20240325	164900	1294581950	28550	28550	28550	28550	0
275	20240325	164800	1294581950	28550	28550	28550	28550	0
276	20240325	164700	1294581950	28550	28550	28550	28550	0
277	20240325	164600	1294581950	28550	28550	28550	28550	0
278	20240325	164500	1294581950	28550	28550	28550	28550	0
279	20240325	164400	1294581950	28550	28550	28550	28550	0
280	20240325	164300	1294581950	28550	28550	28550	28550	0
281	20240325	164200	1294581950	28550	28550	28550	28550	0
282	20240325	164100	1294581950	28550	28550	28550	28550	0
283	20240325	164000	1294581950	28550	28550	28550	28550	0
284	20240325	163900	1294581950	28550	28550	28550	28550	0
285	20240325	163800	1294581950	28550	28550	28550	28550	0
286	20240325	163700	1294581950	28550	28550	28550	28550	0
287	20240325	163600	1294581950	28550	28550	28550	28550	0
288	20240325	163500	1294581950	28550	28550	28550	28550	0
289	20240325	163400	1294581950	28550	28550	28550	28550	0
290	20240325	163300	1294581950	28550	28550	28550	28550	0
291	20240325	163200	1294581950	28550	28550	28550	28550	0
292	20240325	163100	1294581950	28550	28550	28550	28550	0
293	20240325	163000	1294581950	28550	28550	28550	28550	0
294	20240325	162900	1294581950	28550	28550	28550	28550	0
295	20240325	162800	1294581950	28550	28550	28550	28550	0
296	20240325	162700	1294581950	28550	28550	28550	28550	0
297	20240325	162600	1294581950	28550	28550	28550	28550	0
298	20240325	162500	1294581950	28550	28550	28550	28550	0
299	20240325	162400	1294581950	28550	28550	28550	28550	0
300	20240325	162300	1294581950	28550	28550	28550	28550	0
301	20240325	162200	1294581950	28550	28550	28550	28550	0
302	20240325	162100	1294581950	28550	28550	28550	28550	1181
303	20240325	162000	1294581950	28550	28550	28550	28550	0
304	20240325	161900	1294581950	28550	28550	28550	28550	0
305	20240325	161800	1294581950	28550	28550	28550	28550	0
306	20240325	161700	1294581950	28550	28550	28550	28550	0
307	20240325	161600	1294581950	28550	28550	28550	28550	0
308	20240325	161500	1294581950	28550	28550	28550	28550	0
309	20240325	161400	1294581950	28550	28550	28550	28550	0
310	20240325	161300	1294581950	28550	28550	28550	28550	0
311	20240325	161200	1294581950	28550	28550	28550	28550	0
312	20240325	161100	1294581950	28550	28550	28550	28550	0
313	20240325	161000	1294581950	28550	28550	28550	28550	0
314	20240325	160900	1294581950	28550	28550	28550	28550	0
315	20240325	160800	1294581950	28550	28550	28550	28550	0
316	20240325	160700	1294581950	28550	28550	28550	28550	0
317	20240325	160600	1294581950	28550	28550	28550	28550	0
318	20240325	160500	1294581950	28550	28550	28550	28550	0
319	20240325	160400	1294581950	28550	28550	28550	28550	0
320	20240325	160300	1294581950	28550	28550	28550	28550	0
321	20240325	160200	1294581950	28550	28550	28550	28550	0
322	20240325	160100	1294581950	28550	28550	28550	28550	0
323	20240325	160000	1294581950	28550	28550	28550	28550	0
324	20240325	155900	1294581950	28550	28550	28550	28550	0
325	20240325	155800	1294581950	28550	28550	28550	28550	0
326	20240325	155700	1294581950	28550	28550	28550	28550	0
327	20240325	155600	1294581950	28550	28550	28550	28550	0
328	20240325	155500	1294581950	28550	28550	28550	28550	0
329	20240325	155400	1294581950	28550	28550	28550	28550	0
330	20240325	155300	1294581950	28550	28550	28550	28550	0
331	20240325	155200	1294581950	28550	28550	28550	28550	0
332	20240325	155100	1294581950	28550	28550	28550	28550	1181
333	20240325	155000	1294581950	28550	28550	28550	28550	0
334	20240325	154900	1294581950	28550	28550	28550	28550	0
335	20240325	154800	1294581950	28550	28550	28550	28550	0
336	20240325	154700	1294581950	28550	28550	28550	28550	0
337	20240325	154600	1294581950	28550	28550	28550	28550	0
338	20240325	154500	1294581950	28550	28550	28550	28550	0
339	20240325	154400	1294581950	28550	28550	28550	28550	0
340	20240325	154300	1294581950	28550	28550	28550	28550	0
341	20240325	154200	1294581950	28550	28550	28550	28550	0
342	20240325	154100	1294581950	28550	28550	28550	28550	0
343	20240325	154000	1294581950	28550	28550	28550	28550	0
344	20240325	153900	1294581950	28550	28550	28550	28550	0
345	20240325	153800	1294581950	28550	28550	28550	28550	0
346	20240325	153700	1294581950	28550	28550	28550	28550	0
347	20240325	153600	1294581950	28550	28550	28550	28550	0
348	20240325	153500	1294581950	28550	28550	28550	28550	0
349	20240325	153400	1294581950	28550	28550	28550	28550	0
350	20240325	153300	1294581950	28550	28550	28550	28550	0
351	20240325	153200	1294581950	28550	28550	28550	28550	0
352	20240325	153100	1294581950	28550	28550	28550	28550	0
353	20240325	153000	1294581950	28550	28550	28550	28550	1181
354	20240325	152900	1260864400	28550	28550	28550	28550	0
355	20240325	152800	1260864400	28550	28550	28550	28550	0
356	20240325	152700	1260864400	28550	28550	28550	28550	0
357	20240325	152600	1260864400	28550	28550	28550	28550	0
358	20240325	152500	1260864400	28550	28550	28550	28550	0
359	20240325	152400	1260864400	28550	28550	28550	28550	0
360	20240325	152300	1260864400	28550	28550	28550	28550	0
361	20240325	152200	1260864400	28550	28550	28550	28550	0
362	20240325	152100	1260864400	28550	28550	28550	28550	0
363	20240325	152000	1260864400	28550	28550	28550	28550	0
364	20240325	151900	1260864400	28550	28600	28600	28550	156
365	20240325	151800	1256404500	28600	28600	28600	28550	37
366	20240325	151700	1255346450	28600	28550	28600	28550	16
367	20240325	151600	1254889000	28600	28550	28600	28550	220
368	20240325	151500	1248607000	28550	28550	28550	28550	39
369	20240325	151400	1247493550	28550	28550	28550	28550	5
370	20240325	151300	1247350800	28550	28600	28600	28550	420
371	20240325	151200	1235359200	28600	28600	28600	28600	81
372	20240325	151100	1233042600	28600	28600	28600	28600	10
373	20240325	151000	1232756600	28600	28600	28600	28600	30
374	20240325	150900	1231898600	28650	28650	28650	28650	12
375	20240325	150800	1231554800	28650	28650	28650	28650	55
376	20240325	150700	1229979050	28650	28650	28650	28650	5
377	20240325	150600	1229835800	28650	28600	28650	28600	107
378	20240325	150500	1226771800	28600	28600	28600	28600	0
379	20240325	150400	1226771800	28600	28600	28600	28600	0
380	20240325	150300	1226771800	28600	28600	28600	28600	10
381	20240325	150200	1226485800	28600	28600	28600	28600	39
382	20240325	150100	1225370400	28600	28600	28600	28600	420
383	20240325	150000	1213358400	28600	28600	28600	28600	19
384	20240325	145900	1212815000	28600	28600	28600	28600	163
385	20240325	145800	1208153200	28650	28650	28650	28650	15
386	20240325	145700	1207723450	28650	28650	28650	28650	321
387	20240325	145600	1198526800	28650	28650	28650	28650	302
388	20240325	145500	1189874500	28650	28650	28650	28650	113
389	20240325	145400	1186637050	28650	28650	28650	28650	1
390	20240325	145300	1186608400	28650	28650	28650	28650	10
391	20240325	145200	1186321900	28650	28650	28650	28650	10
392	20240325	145100	1186035400	28650	28650	28650	28650	2
393	20240325	145000	1185978100	28600	28600	28600	28600	120
394	20240325	144900	1182546100	28600	28650	28650	28600	55
395	20240325	144800	1180972400	28600	28600	28600	28600	6
396	20240325	144700	1180800800	28650	28650	28650	28600	162
397	20240325	144600	1176159600	28600	28600	28600	28600	32
398	20240325	144500	1175244400	28600	28600	28600	28600	154
399	20240325	144400	1170840000	28600	28600	28600	28600	0
400	20240325	144300	1170840000	28600	28600	28600	28600	0
401	20240325	144200	1170840000	28600	28600	28600	28600	9
402	20240325	144100	1170582600	28600	28600	28600	28600	20
403	20240325	144000	1170010600	28600	28600	28600	28600	20
404	20240325	143900	1169438600	28600	28650	28650	28600	47
405	20240325	143800	1168094100	28650	28650	28650	28650	50
406	20240325	143700	1166661600	28650	28600	28650	28600	233
407	20240325	143600	1159997300	28600	28600	28600	28600	24
408	20240325	143500	1159310900	28600	28600	28600	28600	0
409	20240325	143400	1159310900	28600	28600	28600	28600	44
410	20240325	143300	1158052500	28600	28600	28600	28600	100
411	20240325	143200	1155192500	28600	28600	28600	28600	0
412	20240325	143100	1155192500	28600	28600	28600	28600	0
413	20240325	143000	1155192500	28600	28600	28600	28600	3
414	20240325	142900	1155106700	28650	28650	28650	28650	10
415	20240325	142800	1154820200	28650	28650	28650	28650	1
416	20240325	142700	1154791550	28600	28600	28600	28600	0
417	20240325	142600	1154791550	28600	28600	28600	28600	266
418	20240325	142500	1147183950	28600	28600	28600	28600	0
419	20240325	142400	1147183950	28600	28600	28600	28600	86
420	20240325	142300	1144724350	28600	28600	28600	28600	0
421	20240325	142200	1144724350	28600	28600	28600	28600	1
422	20240325	142100	1144695750	28600	28600	28600	28600	4
423	20240325	142000	1144581350	28600	28600	28600	28600	30
424	20240325	141900	1143723350	28600	28550	28600	28550	12
425	20240325	141800	1143380700	28600	28600	28600	28600	0
426	20240325	141700	1143380700	28600	28550	28600	28550	534
427	20240325	141600	1128125000	28600	28600	28600	28600	0
428	20240325	141500	1128125000	28600	28600	28600	28550	309
429	20240325	141400	1119289600	28600	28550	28600	28550	131
430	20240325	141300	1115548550	28600	28600	28600	28600	11
431	20240325	141200	1115233950	28550	28600	28600	28550	7
432	20240325	141100	1115034000	28600	28600	28600	28600	1
433	20240325	141000	1115005400	28600	28600	28600	28600	0
434	20240325	140900	1115005400	28600	28600	28600	28600	1
435	20240325	140800	1114976800	28550	28550	28550	28550	0
436	20240325	140700	1114976800	28550	28550	28550	28550	0
437	20240325	140600	1114976800	28550	28550	28550	28550	1
438	20240325	140500	1114948250	28550	28550	28550	28550	0
439	20240325	140400	1114948250	28550	28550	28550	28550	0
440	20240325	140300	1114948250	28550	28550	28550	28550	0
441	20240325	140200	1114948250	28550	28550	28550	28550	1
442	20240325	140100	1114919700	28600	28600	28600	28600	2
443	20240325	140000	1114862500	28550	28600	28600	28550	267
444	20240325	135900	1107226550	28600	28600	28600	28600	19
445	20240325	135800	1106683150	28600	28550	28600	28550	512
446	20240325	135700	1092060550	28550	28550	28550	28550	93
447	20240325	135600	1089405400	28550	28550	28550	28550	100
448	20240325	135500	1086550400	28550	28550	28550	28550	68
449	20240325	135400	1084609000	28550	28550	28550	28550	0
450	20240325	135300	1084609000	28550	28550	28550	28550	6
451	20240325	135200	1084437700	28550	28550	28550	28550	51
452	20240325	135100	1082981650	28550	28550	28550	28550	91
453	20240325	135000	1080383600	28550	28550	28550	28550	96
454	20240325	134900	1077642800	28600	28600	28600	28600	1
455	20240325	134800	1077614200	28600	28600	28600	28600	0
456	20240325	134700	1077614200	28600	28600	28600	28600	8
457	20240325	134600	1077385400	28600	28550	28600	28550	3
458	20240325	134500	1077299650	28600	28550	28600	28550	122
459	20240325	134400	1073816500	28600	28550	28600	28550	91
460	20240325	134300	1071218400	28550	28550	28550	28550	10
461	20240325	134200	1070932900	28550	28550	28550	28550	3
462	20240325	134100	1070847250	28550	28550	28550	28550	30
463	20240325	134000	1069990750	28550	28550	28550	28550	0
464	20240325	133900	1069990750	28550	28600	28600	28550	103
465	20240325	133800	1067050050	28550	28600	28600	28500	963
466	20240325	133700	1039571450	28600	28550	28600	28550	200
467	20240325	133600	1033853950	28550	28600	28600	28550	8
468	20240325	133500	1033625350	28600	28600	28600	28600	1
469	20240325	133400	1033596750	28600	28600	28600	28600	473
470	20240325	133300	1020068950	28550	28550	28550	28550	0
471	20240325	133200	1020068950	28550	28550	28550	28550	1
472	20240325	133100	1020040400	28600	28600	28600	28600	0
473	20240325	133000	1020040400	28600	28600	28600	28600	9
474	20240325	132900	1019783000	28550	28550	28550	28550	59
475	20240325	132800	1018098550	28550	28550	28550	28550	303
476	20240325	132700	1009447900	28550	28550	28550	28550	414
477	20240325	132600	997628200	28550	28550	28550	28550	77
478	20240325	132500	995429850	28550	28550	28550	28550	8
479	20240325	132400	995201450	28500	28500	28500	28500	0
480	20240325	132300	995201450	28500	28550	28550	28500	6
481	20240325	132200	995030250	28500	28500	28500	28500	47
482	20240325	132100	993690750	28500	28500	28500	28500	117
483	20240325	132000	990356250	28500	28500	28500	28500	0
484	20240325	131900	990356250	28500	28500	28500	28500	0
485	20240325	131800	990356250	28500	28550	28550	28500	185
486	20240325	131700	985082700	28550	28550	28550	28550	76
487	20240325	131600	982912900	28500	28500	28500	28500	0
488	20240325	131500	982912900	28500	28550	28550	28500	69
489	20240325	131400	980945450	28550	28550	28550	28550	1
490	20240325	131300	980916900	28500	28500	28500	28500	200
491	20240325	131200	975216900	28550	28550	28550	28550	4
492	20240325	131100	975102700	28550	28550	28550	28550	1
493	20240325	131000	975074150	28550	28550	28550	28550	16
494	20240325	130900	974617350	28550	28550	28550	28550	1
495	20240325	130800	974588800	28550	28550	28550	28550	186
496	20240325	130700	969278500	28500	28600	28600	28500	200
497	20240325	130600	963578400	28600	28500	28600	28500	46
498	20240325	130500	962267200	28500	28550	28550	28500	3628
499	20240325	130400	858868450	28550	28550	28550	28550	398
500	20240325	130300	847505550	28550	28550	28550	28550	10
501	20240325	130200	847220050	28550	28550	28550	28550	4
502	20240325	130100	847105850	28600	28550	28600	28550	152
503	20240325	130000	842765350	28550	28550	28550	28550	421
504	20240325	125900	830745800	28550	28550	28550	28550	60
505	20240325	125800	829032800	28550	28550	28550	28550	0
506	20240325	125700	829032800	28550	28550	28550	28550	10
507	20240325	125600	828747300	28600	28600	28600	28600	1
508	20240325	125500	828718700	28550	28550	28550	28550	154
509	20240325	125400	824322000	28550	28550	28550	28550	0
510	20240325	125300	824322000	28550	28600	28600	28550	186
511	20240325	125200	819010650	28550	28550	28550	28550	150
512	20240325	125100	814728150	28600	28600	28600	28600	166
513	20240325	125000	809980550	28550	28550	28550	28550	0
514	20240325	124900	809980550	28550	28550	28550	28550	0
515	20240325	124800	809980550	28550	28550	28550	28550	10
516	20240325	124700	809695050	28550	28550	28550	28550	26
517	20240325	124600	808952750	28550	28550	28550	28550	20
518	20240325	124500	808381750	28550	28600	28600	28550	543
519	20240325	124400	792876950	28600	28600	28600	28600	11
520	20240325	124300	792562350	28550	28550	28550	28550	5
521	20240325	124200	792419600	28600	28600	28600	28600	0
522	20240325	124100	792419600	28600	28600	28600	28600	10
523	20240325	124000	792133600	28600	28600	28600	28600	1
524	20240325	123900	792105000	28600	28600	28600	28600	4
525	20240325	123800	791990600	28600	28600	28600	28550	25
526	20240325	123700	791276600	28600	28600	28600	28600	21
527	20240325	123600	790676000	28550	28550	28550	28550	0
528	20240325	123500	790676000	28550	28550	28550	28550	15
529	20240325	123400	790247750	28550	28550	28550	28550	10
530	20240325	123300	789962250	28550	28550	28550	28550	0
531	20240325	123200	789962250	28550	28550	28550	28550	172
532	20240325	123100	785051650	28600	28600	28600	28600	30
533	20240325	123000	784193650	28600	28600	28600	28600	2
534	20240325	122900	784136450	28600	28600	28600	28600	81
535	20240325	122800	781819850	28550	28550	28550	28550	12
536	20240325	122700	781477250	28550	28550	28550	28550	10
537	20240325	122600	781191750	28550	28550	28550	28550	0
538	20240325	122500	781191750	28550	28550	28550	28550	0
539	20240325	122400	781191750	28550	28550	28550	28550	3
540	20240325	122300	781106100	28550	28550	28550	28550	3
541	20240325	122200	781020450	28550	28600	28600	28550	109
542	20240325	122100	777908350	28550	28550	28550	28550	227
543	20240325	122000	771427500	28550	28550	28550	28550	0
544	20240325	121900	771427500	28550	28550	28550	28550	0
545	20240325	121800	771427500	28550	28550	28550	28550	85
546	20240325	121700	769000750	28600	28550	28600	28550	136
547	20240325	121600	765117900	28550	28550	28550	28550	139
548	20240325	121500	761149450	28550	28550	28550	28550	30
549	20240325	121400	760292950	28550	28550	28550	28550	41
550	20240325	121300	759122400	28600	28600	28600	28550	21
551	20240325	121200	758521950	28600	28600	28600	28600	21
552	20240325	121100	757921350	28550	28550	28550	28550	10
553	20240325	121000	757635850	28600	28600	28600	28600	5
554	20240325	120900	757492850	28550	28550	28550	28550	0
555	20240325	120800	757492850	28550	28550	28550	28550	25
556	20240325	120700	756779100	28550	28600	28600	28550	11
557	20240325	120600	756465000	28600	28550	28600	28550	22
558	20240325	120500	755836800	28550	28550	28550	28550	15
559	20240325	120400	755408550	28550	28550	28550	28550	60
560	20240325	120300	753695550	28550	28550	28550	28550	2
561	20240325	120200	753638450	28550	28550	28550	28550	2
562	20240325	120100	753581350	28550	28550	28550	28550	5
563	20240325	120000	753438600	28550	28600	28600	28550	29
564	20240325	115900	752609650	28600	28550	28600	28550	98
565	20240325	115800	749810750	28600	28600	28600	28600	10
566	20240325	115700	749524750	28550	28550	28550	28550	0
567	20240325	115600	749524750	28550	28550	28550	28550	23
568	20240325	115500	748868100	28550	28550	28550	28550	0
569	20240325	115400	748868100	28550	28600	28600	28550	6
570	20240325	115300	748696750	28600	28600	28600	28600	50
571	20240325	115200	747266750	28550	28550	28550	28550	0
572	20240325	115100	747266750	28550	28550	28550	28550	0
573	20240325	115000	747266750	28550	28550	28550	28550	2
574	20240325	114900	747209650	28600	28550	28600	28550	42
575	20240325	114800	746010050	28600	28600	28600	28600	101
576	20240325	114700	743121450	28550	28600	28600	28550	7
577	20240325	114600	742921500	28600	28600	28600	28600	2
578	20240325	114500	742864300	28600	28600	28600	28600	1
579	20240325	114400	742835700	28600	28550	28600	28550	9
580	20240325	114300	742578700	28550	28550	28550	28550	16
581	20240325	114200	742121900	28600	28600	28600	28600	0
582	20240325	114100	742121900	28600	28550	28600	28550	89
583	20240325	114000	739580900	28550	28550	28550	28550	324
584	20240325	113900	730330700	28550	28550	28550	28550	0
585	20240325	113800	730330700	28550	28550	28550	28550	113
586	20240325	113700	727104550	28550	28600	28600	28550	36
587	20240325	113600	726076700	28600	28650	28650	28600	385
588	20240325	113500	715065650	28650	28650	28650	28650	0
589	20240325	113400	715065650	28650	28650	28650	28650	0
590	20240325	113300	715065650	28650	28650	28650	28650	63
591	20240325	113200	713260700	28650	28600	28650	28600	20
592	20240325	113100	712688200	28600	28600	28600	28600	5
593	20240325	113000	712545200	28600	28600	28600	28600	45
594	20240325	112900	711258200	28550	28550	28550	28550	0
595	20240325	112800	711258200	28550	28550	28550	28550	6
596	20240325	112700	711086900	28550	28600	28600	28550	16
597	20240325	112600	710629600	28550	28550	28550	28550	23
598	20240325	112500	709972950	28600	28600	28600	28600	2
599	20240325	112400	709915750	28600	28550	28600	28550	6
600	20240325	112300	709744400	28550	28550	28550	28550	80
601	20240325	112200	707460400	28550	28550	28600	28550	71
602	20240325	112100	705433250	28600	28600	28600	28600	8
603	20240325	112000	705204450	28600	28600	28600	28600	3
604	20240325	111900	705118650	28600	28600	28600	28600	23
605	20240325	111800	704460850	28600	28600	28600	28600	70
606	20240325	111700	702458850	28600	28600	28600	28600	21
607	20240325	111600	701858250	28550	28600	28600	28550	61
608	20240325	111500	700115750	28650	28650	28650	28650	17
609	20240325	111400	699628700	28650	28650	28650	28650	32
610	20240325	111300	698711900	28650	28650	28650	28600	11
611	20240325	111200	698396800	28600	28600	28600	28600	57
612	20240325	111100	696766600	28650	28650	28650	28650	0
613	20240325	111000	696766600	28650	28650	28650	28650	1
614	20240325	110900	696737950	28650	28650	28650	28650	1
615	20240325	110800	696709300	28600	28600	28600	28600	45
616	20240325	110700	695422300	28600	28600	28650	28600	30
617	20240325	110600	694563600	28650	28650	28650	28600	31
618	20240325	110500	693676800	28650	28600	28650	28600	32
619	20240325	110400	692761500	28600	28650	28650	28600	7
620	20240325	110300	692561250	28650	28650	28650	28600	13
621	20240325	110200	692189250	28650	28650	28650	28650	9
622	20240325	110100	691931400	28650	28650	28650	28650	3
623	20240325	110000	691845450	28650	28600	28650	28550	428
624	20240325	105900	679621050	28650	28650	28650	28650	4
625	20240325	105800	679506450	28650	28650	28650	28650	2
626	20240325	105700	679449150	28650	28650	28650	28650	21
627	20240325	105600	678847500	28600	28600	28600	28600	100
628	20240325	105500	675987500	28600	28600	28600	28600	23
629	20240325	105400	675329700	28600	28600	28600	28600	230
630	20240325	105300	668751700	28600	28600	28600	28600	30
631	20240325	105200	667893700	28600	28550	28600	28550	364
632	20240325	105100	657500900	28550	28550	28550	28550	131
633	20240325	105000	653760850	28550	28550	28550	28550	60
634	20240325	104900	652047850	28550	28550	28550	28550	92
635	20240325	104800	649421250	28550	28550	28550	28550	1
636	20240325	104700	649392700	28550	28550	28550	28550	327
637	20240325	104600	640056850	28550	28600	28600	28550	30
638	20240325	104500	639199850	28600	28600	28600	28600	7
639	20240325	104400	638999650	28600	28600	28600	28600	6
640	20240325	104300	638828050	28550	28550	28550	28550	0
641	20240325	104200	638828050	28550	28550	28550	28550	0
642	20240325	104100	638828050	28550	28550	28550	28550	36
643	20240325	104000	637800250	28550	28550	28550	28550	12
644	20240325	103900	637457650	28550	28600	28600	28550	109
645	20240325	103800	634345250	28600	28600	28600	28550	63
646	20240325	103700	632544750	28600	28550	28600	28550	59
647	20240325	103600	630859950	28550	28550	28550	28550	440
648	20240325	103500	618297950	28550	28550	28550	28550	18
649	20240325	103400	617784050	28550	28600	28600	28550	71
650	20240325	103300	615755950	28550	28600	28600	28550	207
651	20240325	103200	609835800	28650	28600	28650	28600	6
652	20240325	103100	609664150	28600	28600	28600	28600	0
653	20240325	103000	609664150	28600	28600	28600	28600	30
654	20240325	102900	608806150	28600	28650	28650	28600	305
655	20240325	102800	600068450	28650	28650	28650	28650	0
656	20240325	102700	600068450	28650	28650	28650	28650	90
657	20240325	102600	597489950	28650	28650	28650	28650	36
658	20240325	102500	596458550	28650	28650	28650	28650	2
659	20240325	102400	596401250	28650	28650	28650	28650	57
660	20240325	102300	594768200	28650	28600	28650	28600	78
661	20240325	102200	592535900	28600	28600	28600	28600	111
662	20240325	102100	589361300	28600	28600	28600	28600	83
663	20240325	102000	586987500	28600	28600	28600	28600	42
664	20240325	101900	585786300	28600	28600	28650	28600	59
665	20240325	101800	584098850	28600	28600	28600	28550	24
666	20240325	101700	583412700	28600	28600	28600	28600	196
667	20240325	101600	577807100	28600	28600	28600	28600	6
668	20240325	101500	577635500	28600	28550	28600	28550	60
669	20240325	101400	575922050	28550	28600	28600	28550	165
670	20240325	101300	571205700	28600	28600	28600	28550	249
671	20240325	101200	564095550	28600	28600	28600	28600	258
672	20240325	101100	556716750	28550	28600	28600	28550	56
673	20240325	101000	555117350	28550	28600	28600	28550	417
674	20240325	100900	543206750	28600	28600	28600	28550	140
675	20240325	100800	539207050	28550	28600	28600	28550	40
676	20240325	100700	538064950	28600	28550	28600	28550	112
677	20240325	100600	534862300	28550	28600	28600	28550	137
678	20240325	100500	530945350	28600	28600	28600	28600	128
679	20240325	100400	527284550	28600	28600	28600	28600	0
680	20240325	100300	527284550	28600	28550	28600	28550	445
681	20240325	100200	514579750	28550	28550	28550	28550	855
682	20240325	100100	490169500	28550	28550	28550	28550	15
683	20240325	100000	489741250	28550	28600	28600	28550	107
684	20240325	095900	486686200	28600	28600	28600	28600	16
685	20240325	095800	486228600	28600	28600	28600	28600	12
686	20240325	095700	485885400	28600	28550	28600	28550	49
687	20240325	095600	484485500	28550	28550	28550	28550	63
688	20240325	095500	482686850	28550	28550	28600	28550	106
689	20240325	095400	479660350	28550	28550	28550	28550	10
690	20240325	095300	479374850	28550	28600	28600	28550	5
691	20240325	095200	479232050	28600	28550	28600	28550	8
692	20240325	095100	479003450	28550	28550	28550	28550	1
693	20240325	095000	478974900	28550	28550	28600	28550	269
694	20240325	094900	471294400	28600	28600	28600	28600	24
695	20240325	094800	470608000	28600	28600	28600	28550	90
696	20240325	094700	468038050	28600	28600	28600	28600	14
697	20240325	094600	467637650	28550	28550	28550	28550	16
698	20240325	094500	467180850	28550	28550	28550	28500	173
699	20240325	094400	462244200	28550	28550	28550	28550	990
700	20240325	094300	433979700	28550	28550	28550	28550	10
701	20240325	094200	433694200	28550	28550	28550	28550	114
702	20240325	094100	430439500	28600	28550	28600	28550	31
703	20240325	094000	429554050	28600	28600	28600	28600	8
704	20240325	093900	429325250	28600	28600	28600	28550	569
705	20240325	093800	413078300	28550	28550	28550	28550	116
706	20240325	093700	409766500	28550	28550	28550	28550	764
707	20240325	093600	387954300	28550	28500	28550	28500	116
708	20240325	093500	384647650	28550	28500	28550	28500	352
709	20240325	093400	374598100	28550	28600	28600	28500	800
710	20240325	093300	351756450	28600	28600	28600	28550	1644
711	20240325	093200	304813950	28600	28600	28600	28550	672
712	20240325	093100	285599750	28600	28700	28700	28600	107
713	20240325	093000	282537100	28700	28700	28700	28600	792
714	20240325	092900	259825650	28750	28750	28800	28750	314
715	20240325	092800	250798100	28800	28800	28800	28750	486
716	20240325	092700	236807000	28800	28800	28850	28800	969
717	20240325	092600	208899700	28850	28850	28900	28850	371
718	20240325	092500	198196250	28850	28900	28900	28850	799
719	20240325	092400	175142450	28950	28950	28950	28950	37
720	20240325	092300	174071300	28950	28950	28950	28850	575
721	20240325	092200	157454350	28900	29000	29000	28900	244
722	20240325	092100	150393100	29000	29000	29000	29000	12
723	20240325	092000	150045100	29000	28950	29000	28900	209
724	20240325	091900	143989700	28900	28950	28950	28900	343
725	20240325	091800	134074800	28950	28950	28950	28950	10
726	20240325	091700	133785300	28950	28950	28950	28950	101
727	20240325	091600	130861350	28950	28950	28950	28900	287
728	20240325	091500	122566250	28950	28950	28950	28900	167
729	20240325	091400	117737100	28950	28900	28950	28900	336
730	20240325	091300	108024150	28900	28950	28950	28900	34
731	20240325	091200	107041250	28950	28900	28950	28900	64
732	20240325	091100	105188500	28900	28950	28950	28900	922
733	20240325	091000	78521500	28900	28950	28950	28900	37
734	20240325	090900	77451900	28950	28950	28950	28950	71
735	20240325	090800	75396450	28950	28950	28950	28950	145
736	20240325	090700	71198700	29100	29000	29100	28900	264
737	20240325	090600	63553650	29050	29000	29050	28900	926
738	20240325	090500	36722650	29000	29050	29050	29000	232
739	20240325	090400	29990700	29050	29050	29100	29050	236
740	20240325	090300	23134650	29100	29150	29150	29100	221
741	20240325	090200	16703300	29100	29100	29150	29050	174
742	20240325	090100	11641550	29100	29150	29150	29100	193
743	20240325	090000	6025000	29200	29250	29250	29200	206