KissMeData/457550/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	213700	117407698150	25650	25650	25650	25650	28406
3	20240319	213600	117407698150	25650	25650	25650	25650	0
4	20240319	213500	117407698150	25650	25650	25650	25650	0
5	20240319	213400	117407698150	25650	25650	25650	25650	0
6	20240319	213300	117407698150	25650	25650	25650	25650	0
7	20240319	213200	117407698150	25650	25650	25650	25650	0
8	20240319	213100	117407698150	25650	25650	25650	25650	0
9	20240319	213000	117407698150	25650	25650	25650	25650	0
10	20240319	212900	117407698150	25650	25650	25650	25650	0
11	20240319	212800	117407698150	25650	25650	25650	25650	0
12	20240319	212700	117407698150	25650	25650	25650	25650	0
13	20240319	212600	117407698150	25650	25650	25650	25650	0
14	20240319	212500	117407698150	25650	25650	25650	25650	0
15	20240319	212400	117407698150	25650	25650	25650	25650	0
16	20240319	212300	117407698150	25650	25650	25650	25650	0
17	20240319	212200	117407698150	25650	25650	25650	25650	0
18	20240319	212100	117407698150	25650	25650	25650	25650	0
19	20240319	212000	117407698150	25650	25650	25650	25650	0
20	20240319	211900	117407698150	25650	25650	25650	25650	0
21	20240319	211800	117407698150	25650	25650	25650	25650	0
22	20240319	211700	117407698150	25650	25650	25650	25650	0
23	20240319	211600	117407698150	25650	25650	25650	25650	0
24	20240319	211500	117407698150	25650	25650	25650	25650	0
25	20240319	211400	117407698150	25650	25650	25650	25650	0
26	20240319	211300	117407698150	25650	25650	25650	25650	0
27	20240319	211200	117407698150	25650	25650	25650	25650	0
28	20240319	211100	117407698150	25650	25650	25650	25650	0
29	20240319	211000	117407698150	25650	25650	25650	25650	0
30	20240319	210900	117407698150	25650	25650	25650	25650	0
31	20240319	210800	117407698150	25650	25650	25650	25650	0
32	20240319	210700	117407698150	25650	25650	25650	25650	28406
33	20240319	210600	117407698150	25650	25650	25650	25650	0
34	20240319	210500	117407698150	25650	25650	25650	25650	0
35	20240319	210400	117407698150	25650	25650	25650	25650	0
36	20240319	210300	117407698150	25650	25650	25650	25650	0
37	20240319	210200	117407698150	25650	25650	25650	25650	0
38	20240319	210100	117407698150	25650	25650	25650	25650	0
39	20240319	210000	117407698150	25650	25650	25650	25650	0
40	20240319	205900	117407698150	25650	25650	25650	25650	0
41	20240319	205800	117407698150	25650	25650	25650	25650	0
42	20240319	205700	117407698150	25650	25650	25650	25650	0
43	20240319	205600	117407698150	25650	25650	25650	25650	0
44	20240319	205500	117407698150	25650	25650	25650	25650	0
45	20240319	205400	117407698150	25650	25650	25650	25650	0
46	20240319	205300	117407698150	25650	25650	25650	25650	0
47	20240319	205200	117407698150	25650	25650	25650	25650	0
48	20240319	205100	117407698150	25650	25650	25650	25650	0
49	20240319	205000	117407698150	25650	25650	25650	25650	0
50	20240319	204900	117407698150	25650	25650	25650	25650	0
51	20240319	204800	117407698150	25650	25650	25650	25650	0
52	20240319	204700	117407698150	25650	25650	25650	25650	0
53	20240319	204600	117407698150	25650	25650	25650	25650	0
54	20240319	204500	117407698150	25650	25650	25650	25650	0
55	20240319	204400	117407698150	25650	25650	25650	25650	0
56	20240319	204300	117407698150	25650	25650	25650	25650	0
57	20240319	204200	117407698150	25650	25650	25650	25650	0
58	20240319	204100	117407698150	25650	25650	25650	25650	0
59	20240319	204000	117407698150	25650	25650	25650	25650	0
60	20240319	203900	117407698150	25650	25650	25650	25650	0
61	20240319	203800	117407698150	25650	25650	25650	25650	0
62	20240319	203700	117407698150	25650	25650	25650	25650	28406
63	20240319	203600	117407698150	25650	25650	25650	25650	0
64	20240319	203500	117407698150	25650	25650	25650	25650	0
65	20240319	203400	117407698150	25650	25650	25650	25650	0
66	20240319	203300	117407698150	25650	25650	25650	25650	0
67	20240319	203200	117407698150	25650	25650	25650	25650	0
68	20240319	203100	117407698150	25650	25650	25650	25650	0
69	20240319	203000	117407698150	25650	25650	25650	25650	0
70	20240319	202900	117407698150	25650	25650	25650	25650	0
71	20240319	202800	117407698150	25650	25650	25650	25650	0
72	20240319	202700	117407698150	25650	25650	25650	25650	0
73	20240319	202600	117407698150	25650	25650	25650	25650	0
74	20240319	202500	117407698150	25650	25650	25650	25650	0
75	20240319	202400	117407698150	25650	25650	25650	25650	0
76	20240319	202300	117407698150	25650	25650	25650	25650	0
77	20240319	202200	117407698150	25650	25650	25650	25650	0
78	20240319	202100	117407698150	25650	25650	25650	25650	0
79	20240319	202000	117407698150	25650	25650	25650	25650	0
80	20240319	201900	117407698150	25650	25650	25650	25650	0
81	20240319	201800	117407698150	25650	25650	25650	25650	0
82	20240319	201700	117407698150	25650	25650	25650	25650	0
83	20240319	201600	117407698150	25650	25650	25650	25650	0
84	20240319	201500	117407698150	25650	25650	25650	25650	0
85	20240319	201400	117407698150	25650	25650	25650	25650	0
86	20240319	201300	117407698150	25650	25650	25650	25650	0
87	20240319	201200	117407698150	25650	25650	25650	25650	0
88	20240319	201100	117407698150	25650	25650	25650	25650	0
89	20240319	201000	117407698150	25650	25650	25650	25650	0
90	20240319	200900	117407698150	25650	25650	25650	25650	0
91	20240319	200800	117407698150	25650	25650	25650	25650	0
92	20240319	200700	117407698150	25650	25650	25650	25650	28406
93	20240319	200600	117407698150	25650	25650	25650	25650	0
94	20240319	200500	117407698150	25650	25650	25650	25650	0
95	20240319	200400	117407698150	25650	25650	25650	25650	0
96	20240319	200300	117407698150	25650	25650	25650	25650	0
97	20240319	200200	117407698150	25650	25650	25650	25650	0
98	20240319	200100	117407698150	25650	25650	25650	25650	0
99	20240319	200000	117407698150	25650	25650	25650	25650	0
100	20240319	195900	117407698150	25650	25650	25650	25650	0
101	20240319	195800	117407698150	25650	25650	25650	25650	0
102	20240319	195700	117407698150	25650	25650	25650	25650	0
103	20240319	195600	117407698150	25650	25650	25650	25650	0
104	20240319	195500	117407698150	25650	25650	25650	25650	0
105	20240319	195400	117407698150	25650	25650	25650	25650	0
106	20240319	195300	117407698150	25650	25650	25650	25650	0
107	20240319	195200	117407698150	25650	25650	25650	25650	0
108	20240319	195100	117407698150	25650	25650	25650	25650	0
109	20240319	195000	117407698150	25650	25650	25650	25650	0
110	20240319	194900	117407698150	25650	25650	25650	25650	0
111	20240319	194800	117407698150	25650	25650	25650	25650	0
112	20240319	194700	117407698150	25650	25650	25650	25650	0
113	20240319	194600	117407698150	25650	25650	25650	25650	0
114	20240319	194500	117407698150	25650	25650	25650	25650	0
115	20240319	194400	117407698150	25650	25650	25650	25650	0
116	20240319	194300	117407698150	25650	25650	25650	25650	0
117	20240319	194200	117407698150	25650	25650	25650	25650	0
118	20240319	194100	117407698150	25650	25650	25650	25650	0
119	20240319	194000	117407698150	25650	25650	25650	25650	0
120	20240319	193900	117407698150	25650	25650	25650	25650	0
121	20240319	193800	117407698150	25650	25650	25650	25650	0
122	20240319	193700	117407698150	25650	25650	25650	25650	28406
123	20240319	193600	117407698150	25650	25650	25650	25650	0
124	20240319	193500	117407698150	25650	25650	25650	25650	0
125	20240319	193400	117407698150	25650	25650	25650	25650	0
126	20240319	193300	117407698150	25650	25650	25650	25650	0
127	20240319	193200	117407698150	25650	25650	25650	25650	0
128	20240319	193100	117407698150	25650	25650	25650	25650	0
129	20240319	193000	117407698150	25650	25650	25650	25650	0
130	20240319	192900	117407698150	25650	25650	25650	25650	0
131	20240319	192800	117407698150	25650	25650	25650	25650	0
132	20240319	192700	117407698150	25650	25650	25650	25650	0
133	20240319	192600	117407698150	25650	25650	25650	25650	0
134	20240319	192500	117407698150	25650	25650	25650	25650	0
135	20240319	192400	117407698150	25650	25650	25650	25650	0
136	20240319	192300	117407698150	25650	25650	25650	25650	0
137	20240319	192200	117407698150	25650	25650	25650	25650	0
138	20240319	192100	117407698150	25650	25650	25650	25650	0
139	20240319	192000	117407698150	25650	25650	25650	25650	0
140	20240319	191900	117407698150	25650	25650	25650	25650	0
141	20240319	191800	117407698150	25650	25650	25650	25650	0
142	20240319	191700	117407698150	25650	25650	25650	25650	0
143	20240319	191600	117407698150	25650	25650	25650	25650	0
144	20240319	191500	117407698150	25650	25650	25650	25650	0
145	20240319	191400	117407698150	25650	25650	25650	25650	0
146	20240319	191300	117407698150	25650	25650	25650	25650	0
147	20240319	191200	117407698150	25650	25650	25650	25650	0
148	20240319	191100	117407698150	25650	25650	25650	25650	0
149	20240319	191000	117407698150	25650	25650	25650	25650	0
150	20240319	190900	117407698150	25650	25650	25650	25650	0
151	20240319	190800	117407698150	25650	25650	25650	25650	0
152	20240319	190700	117407698150	25650	25650	25650	25650	28406
153	20240319	190600	117407698150	25650	25650	25650	25650	0
154	20240319	190500	117407698150	25650	25650	25650	25650	0
155	20240319	190400	117407698150	25650	25650	25650	25650	0
156	20240319	190300	117407698150	25650	25650	25650	25650	0
157	20240319	190200	117407698150	25650	25650	25650	25650	0
158	20240319	190100	117407698150	25650	25650	25650	25650	0
159	20240319	190000	117407698150	25650	25650	25650	25650	0
160	20240319	185900	117407698150	25650	25650	25650	25650	0
161	20240319	185800	117407698150	25650	25650	25650	25650	0
162	20240319	185700	117407698150	25650	25650	25650	25650	0
163	20240319	185600	117407698150	25650	25650	25650	25650	0
164	20240319	185500	117407698150	25650	25650	25650	25650	0
165	20240319	185400	117407698150	25650	25650	25650	25650	0
166	20240319	185300	117407698150	25650	25650	25650	25650	0
167	20240319	185200	117407698150	25650	25650	25650	25650	0
168	20240319	185100	117407698150	25650	25650	25650	25650	0
169	20240319	185000	117407698150	25650	25650	25650	25650	0
170	20240319	184900	117407698150	25650	25650	25650	25650	0
171	20240319	184800	117407698150	25650	25650	25650	25650	0
172	20240319	184700	117407698150	25650	25650	25650	25650	0
173	20240319	184600	117407698150	25650	25650	25650	25650	0
174	20240319	184500	117407698150	25650	25650	25650	25650	0
175	20240319	184400	117407698150	25650	25650	25650	25650	0
176	20240319	184300	117407698150	25650	25650	25650	25650	0
177	20240319	184200	117407698150	25650	25650	25650	25650	0
178	20240319	184100	117407698150	25650	25650	25650	25650	0
179	20240319	184000	117407698150	25650	25650	25650	25650	0
180	20240319	183900	117407698150	25650	25650	25650	25650	0
181	20240319	183800	117407698150	25650	25650	25650	25650	0
182	20240319	183700	117407698150	25650	25650	25650	25650	28406
183	20240319	183600	117407698150	25650	25650	25650	25650	0
184	20240319	183500	117407698150	25650	25650	25650	25650	0
185	20240319	183400	117407698150	25650	25650	25650	25650	0
186	20240319	183300	117407698150	25650	25650	25650	25650	0
187	20240319	183200	117407698150	25650	25650	25650	25650	0
188	20240319	183100	117407698150	25650	25650	25650	25650	0
189	20240319	183000	117407698150	25650	25650	25650	25650	0
190	20240319	182900	117407698150	25650	25650	25650	25650	0
191	20240319	182800	117407698150	25650	25650	25650	25650	0
192	20240319	182700	117407698150	25650	25650	25650	25650	0
193	20240319	182600	117407698150	25650	25650	25650	25650	0
194	20240319	182500	117407698150	25650	25650	25650	25650	0
195	20240319	182400	117407698150	25650	25650	25650	25650	0
196	20240319	182300	117407698150	25650	25650	25650	25650	0
197	20240319	182200	117407698150	25650	25650	25650	25650	0
198	20240319	182100	117407698150	25650	25650	25650	25650	0
199	20240319	182000	117407698150	25650	25650	25650	25650	0
200	20240319	181900	117407698150	25650	25650	25650	25650	0
201	20240319	181800	117407698150	25650	25650	25650	25650	0
202	20240319	181700	117407698150	25650	25650	25650	25650	0
203	20240319	181600	117407698150	25650	25650	25650	25650	0
204	20240319	181500	117407698150	25650	25650	25650	25650	0
205	20240319	181400	117407698150	25650	25650	25650	25650	0
206	20240319	181300	117407698150	25650	25650	25650	25650	0
207	20240319	181200	117407698150	25650	25650	25650	25650	0
208	20240319	181100	117407698150	25650	25650	25650	25650	0
209	20240319	181000	117407698150	25650	25650	25650	25650	0
210	20240319	180900	117407698150	25650	25650	25650	25650	0
211	20240319	180800	117407698150	25650	25650	25650	25650	0
212	20240319	180700	117407698150	25650	25650	25650	25650	28406
213	20240319	180600	117407698150	25650	25650	25650	25650	0
214	20240319	180500	117407698150	25650	25650	25650	25650	0
215	20240319	180400	117407698150	25650	25650	25650	25650	0
216	20240319	180300	117407698150	25650	25650	25650	25650	0
217	20240319	180200	117407698150	25650	25650	25650	25650	0
218	20240319	180100	117407698150	25650	25650	25650	25650	0
219	20240319	180000	117407698150	25650	25650	25650	25650	0
220	20240319	175900	117407698150	25650	25650	25650	25650	0
221	20240319	175800	117407698150	25650	25650	25650	25650	0
222	20240319	175700	117407698150	25650	25650	25650	25650	0
223	20240319	175600	117407698150	25650	25650	25650	25650	0
224	20240319	175500	117407698150	25650	25650	25650	25650	0
225	20240319	175400	117407698150	25650	25650	25650	25650	0
226	20240319	175300	117407698150	25650	25650	25650	25650	0
227	20240319	175200	117407698150	25650	25650	25650	25650	0
228	20240319	175100	117407698150	25650	25650	25650	25650	0
229	20240319	175000	117407698150	25650	25650	25650	25650	0
230	20240319	174900	117407698150	25650	25650	25650	25650	0
231	20240319	174800	117407698150	25650	25650	25650	25650	0
232	20240319	174700	117407698150	25650	25650	25650	25650	0
233	20240319	174600	117407698150	25650	25650	25650	25650	0
234	20240319	174500	117407698150	25650	25650	25650	25650	0
235	20240319	174400	117407698150	25650	25650	25650	25650	0
236	20240319	174300	117407698150	25650	25650	25650	25650	0
237	20240319	174200	117407698150	25650	25650	25650	25650	0
238	20240319	174100	117407698150	25650	25650	25650	25650	0
239	20240319	174000	117407698150	25650	25650	25650	25650	0
240	20240319	173900	117407698150	25650	25650	25650	25650	0
241	20240319	173800	117407698150	25650	25650	25650	25650	0
242	20240319	173700	117407698150	25650	25650	25650	25650	28406
243	20240319	173600	117407698150	25650	25650	25650	25650	0
244	20240319	173500	117407698150	25650	25650	25650	25650	0
245	20240319	173400	117407698150	25650	25650	25650	25650	0
246	20240319	173300	117407698150	25650	25650	25650	25650	0
247	20240319	173200	117407698150	25650	25650	25650	25650	0
248	20240319	173100	117407698150	25650	25650	25650	25650	0
249	20240319	173000	117407698150	25650	25650	25650	25650	0
250	20240319	172900	117407698150	25650	25650	25650	25650	0
251	20240319	172800	117407698150	25650	25650	25650	25650	0
252	20240319	172700	117407698150	25650	25650	25650	25650	0
253	20240319	172600	117407698150	25650	25650	25650	25650	0
254	20240319	172500	117407698150	25650	25650	25650	25650	0
255	20240319	172400	117407698150	25650	25650	25650	25650	0
256	20240319	172300	117407698150	25650	25650	25650	25650	0
257	20240319	172200	117407698150	25650	25650	25650	25650	0
258	20240319	172100	117407698150	25650	25650	25650	25650	0
259	20240319	172000	117407698150	25650	25650	25650	25650	0
260	20240319	171900	117407698150	25650	25650	25650	25650	0
261	20240319	171800	117407698150	25650	25650	25650	25650	0
262	20240319	171700	117407698150	25650	25650	25650	25650	0
263	20240319	171600	117407698150	25650	25650	25650	25650	0
264	20240319	171500	117407698150	25650	25650	25650	25650	0
265	20240319	171400	117407698150	25650	25650	25650	25650	0
266	20240319	171300	117407698150	25650	25650	25650	25650	0
267	20240319	171200	117407698150	25650	25650	25650	25650	0
268	20240319	171100	117407698150	25650	25650	25650	25650	0
269	20240319	171000	117407698150	25650	25650	25650	25650	0
270	20240319	170900	117407698150	25650	25650	25650	25650	0
271	20240319	170800	117407698150	25650	25650	25650	25650	0
272	20240319	170700	117407698150	25650	25650	25650	25650	28406
273	20240319	170600	117407698150	25650	25650	25650	25650	0
274	20240319	170500	117407698150	25650	25650	25650	25650	0
275	20240319	170400	117407698150	25650	25650	25650	25650	0
276	20240319	170300	117407698150	25650	25650	25650	25650	0
277	20240319	170200	117407698150	25650	25650	25650	25650	0
278	20240319	170100	117407698150	25650	25650	25650	25650	0
279	20240319	170000	117407698150	25650	25650	25650	25650	0
280	20240319	165900	117407698150	25650	25650	25650	25650	0
281	20240319	165800	117407698150	25650	25650	25650	25650	0
282	20240319	165700	117407698150	25650	25650	25650	25650	0
283	20240319	165600	117407698150	25650	25650	25650	25650	0
284	20240319	165500	117407698150	25650	25650	25650	25650	0
285	20240319	165400	117407698150	25650	25650	25650	25650	0
286	20240319	165300	117407698150	25650	25650	25650	25650	0
287	20240319	165200	117407698150	25650	25650	25650	25650	0
288	20240319	165100	117407698150	25650	25650	25650	25650	0
289	20240319	165000	117407698150	25650	25650	25650	25650	0
290	20240319	164900	117407698150	25650	25650	25650	25650	0
291	20240319	164800	117407698150	25650	25650	25650	25650	0
292	20240319	164700	117407698150	25650	25650	25650	25650	0
293	20240319	164600	117407698150	25650	25650	25650	25650	0
294	20240319	164500	117407698150	25650	25650	25650	25650	0
295	20240319	164400	117407698150	25650	25650	25650	25650	0
296	20240319	164300	117407698150	25650	25650	25650	25650	0
297	20240319	164200	117407698150	25650	25650	25650	25650	0
298	20240319	164100	117407698150	25650	25650	25650	25650	0
299	20240319	164000	117407698150	25650	25650	25650	25650	0
300	20240319	163900	117407698150	25650	25650	25650	25650	0
301	20240319	163800	117407698150	25650	25650	25650	25650	0
302	20240319	163700	117407698150	25650	25650	25650	25650	28406
303	20240319	163600	117407698150	25650	25650	25650	25650	0
304	20240319	163500	117407698150	25650	25650	25650	25650	0
305	20240319	163400	117407698150	25650	25650	25650	25650	0
306	20240319	163300	117407698150	25650	25650	25650	25650	0
307	20240319	163200	117407698150	25650	25650	25650	25650	0
308	20240319	163100	117407698150	25650	25650	25650	25650	0
309	20240319	163000	117407698150	25650	25650	25650	25650	0
310	20240319	162900	117407698150	25650	25650	25650	25650	0
311	20240319	162800	117407698150	25650	25650	25650	25650	0
312	20240319	162700	117407698150	25650	25650	25650	25650	0
313	20240319	162600	117407698150	25650	25650	25650	25650	0
314	20240319	162500	117407698150	25650	25650	25650	25650	0
315	20240319	162400	117407698150	25650	25650	25650	25650	0
316	20240319	162300	117407698150	25650	25650	25650	25650	0
317	20240319	162200	117407698150	25650	25650	25650	25650	0
318	20240319	162100	117407698150	25650	25650	25650	25650	0
319	20240319	162000	117407698150	25650	25650	25650	25650	0
320	20240319	161900	117407698150	25650	25650	25650	25650	0
321	20240319	161800	117407698150	25650	25650	25650	25650	0
322	20240319	161700	117407698150	25650	25650	25650	25650	0
323	20240319	161600	117407698150	25650	25650	25650	25650	0
324	20240319	161500	117407698150	25650	25650	25650	25650	0
325	20240319	161400	117407698150	25650	25650	25650	25650	0
326	20240319	161300	117407698150	25650	25650	25650	25650	0
327	20240319	161200	117407698150	25650	25650	25650	25650	0
328	20240319	161100	117407698150	25650	25650	25650	25650	0
329	20240319	161000	117407698150	25650	25650	25650	25650	0
330	20240319	160900	117407698150	25650	25650	25650	25650	0
331	20240319	160800	117407698150	25650	25650	25650	25650	0
332	20240319	160700	117407698150	25650	25650	25650	25650	28406
333	20240319	160600	117407698150	25650	25650	25650	25650	0
334	20240319	160500	117407698150	25650	25650	25650	25650	0
335	20240319	160400	117407698150	25650	25650	25650	25650	0
336	20240319	160300	117407698150	25650	25650	25650	25650	0
337	20240319	160200	117407698150	25650	25650	25650	25650	0
338	20240319	160100	117407698150	25650	25650	25650	25650	0
339	20240319	160000	117407698150	25650	25650	25650	25650	0
340	20240319	155900	117407698150	25650	25650	25650	25650	0
341	20240319	155800	117407698150	25650	25650	25650	25650	0
342	20240319	155700	117407698150	25650	25650	25650	25650	0
343	20240319	155600	117407698150	25650	25650	25650	25650	0
344	20240319	155500	117407698150	25650	25650	25650	25650	0
345	20240319	155400	117407698150	25650	25650	25650	25650	0
346	20240319	155300	117407698150	25650	25650	25650	25650	0
347	20240319	155200	117407698150	25650	25650	25650	25650	0
348	20240319	155100	117407698150	25650	25650	25650	25650	0
349	20240319	155000	117407698150	25650	25650	25650	25650	0
350	20240319	154900	117407698150	25650	25650	25650	25650	0
351	20240319	154800	117407698150	25650	25650	25650	25650	0
352	20240319	154700	117407698150	25650	25650	25650	25650	0
353	20240319	154600	117407698150	25650	25650	25650	25650	0
354	20240319	154500	117407698150	25650	25650	25650	25650	0
355	20240319	154400	117407698150	25650	25650	25650	25650	0
356	20240319	154300	117407698150	25650	25650	25650	25650	0
357	20240319	154200	117407698150	25650	25650	25650	25650	0
358	20240319	154100	117407698150	25650	25650	25650	25650	0
359	20240319	154000	117407698150	25650	25650	25650	25650	0
360	20240319	153900	117407698150	25650	25650	25650	25650	0
361	20240319	153800	117407698150	25650	25650	25650	25650	0
362	20240319	153700	117407698150	25650	25650	25650	25650	28406
363	20240319	153600	117407698150	25650	25650	25650	25650	0
364	20240319	153500	117407698150	25650	25650	25650	25650	0
365	20240319	153400	117407698150	25650	25650	25650	25650	0
366	20240319	153300	117407698150	25650	25650	25650	25650	0
367	20240319	153200	117407698150	25650	25650	25650	25650	0
368	20240319	153100	117407698150	25650	25650	25650	25650	0
369	20240319	153000	117407698150	25650	25650	25650	25650	28406
370	20240319	152900	116679084250	25700	25700	25700	25700	0
371	20240319	152800	116679084250	25700	25700	25700	25700	0
372	20240319	152700	116679084250	25700	25700	25700	25700	0
373	20240319	152600	116679084250	25700	25700	25700	25700	0
374	20240319	152500	116679084250	25700	25700	25700	25700	0
375	20240319	152400	116679084250	25700	25700	25700	25700	0
376	20240319	152300	116679084250	25700	25700	25700	25700	0
377	20240319	152200	116679084250	25700	25700	25700	25700	0
378	20240319	152100	116679084250	25700	25700	25700	25700	0
379	20240319	152000	116679084250	25700	25700	25700	25700	0
380	20240319	151900	116679084250	25700	25800	25800	25700	3927
381	20240319	151800	116577941050	25800	25800	25800	25750	2029
382	20240319	151700	116525630200	25750	25700	25800	25700	1783
383	20240319	151600	116479710000	25700	25650	25750	25650	2275
384	20240319	151500	116421288250	25650	25650	25650	25600	2673
385	20240319	151400	116352833100	25650	25650	25650	25600	1210
386	20240319	151300	116321800150	25600	25650	25700	25600	2082
387	20240319	151200	116268480200	25600	25650	25700	25600	2652
388	20240319	151100	116200471050	25650	25650	25700	25650	1144
389	20240319	151000	116171121250	25700	25650	25700	25600	2626
390	20240319	150900	116103752750	25650	25650	25650	25600	2839
391	20240319	150800	116030998150	25650	25700	25700	25650	369
392	20240319	150700	116021524650	25650	25650	25700	25650	903
393	20240319	150600	115998360550	25650	25600	25700	25600	952
394	20240319	150500	115973942450	25600	25650	25700	25600	1069
395	20240319	150400	115946516500	25700	25700	25700	25650	1187
396	20240319	150300	115916060500	25700	25600	25700	25600	2829
397	20240319	150200	115843515000	25600	25650	25650	25600	1484
398	20240319	150100	115805476150	25650	25650	25700	25600	1640
399	20240319	150000	115763426450	25650	25650	25700	25600	809
400	20240319	145900	115742680800	25600	25650	25700	25600	903
401	20240319	145800	115719524150	25650	25650	25700	25650	707
402	20240319	145700	115701382400	25650	25700	25700	25650	1941
403	20240319	145600	115651559550	25700	25650	25700	25600	1422
404	20240319	145500	115615107850	25650	25650	25650	25600	1356
405	20240319	145400	115580363200	25650	25650	25650	25600	516
406	20240319	145300	115567129750	25650	25650	25700	25650	1270
407	20240319	145200	115534537650	25650	25650	25650	25650	885
408	20240319	145100	115511837400	25650	25700	25700	25650	708
409	20240319	145000	115493670650	25700	25700	25700	25650	731
410	20240319	144900	115474910600	25700	25800	25800	25700	923
411	20240319	144800	115451186600	25800	25800	25800	25700	948
412	20240319	144700	115426820600	25800	25750	25850	25700	2121
413	20240319	144600	115372135800	25750	25700	25750	25700	951
414	20240319	144500	115347678000	25650	25700	25700	25650	601
415	20240319	144400	115332252500	25650	25650	25700	25650	1100
416	20240319	144300	115304002350	25700	25700	25700	25650	464
417	20240319	144200	115292083950	25700	25650	25700	25650	453
418	20240319	144100	115280443250	25650	25650	25700	25650	528
419	20240319	144000	115266895350	25700	25700	25700	25650	300
420	20240319	143900	115259188200	25700	25650	25700	25650	84
421	20240319	143800	115257032000	25650	25650	25650	25650	414
422	20240319	143700	115246412900	25650	25700	25750	25650	1278
423	20240319	143600	115213619700	25700	25700	25800	25700	406
424	20240319	143500	115203158700	25800	25750	25800	25650	1924
425	20240319	143400	115153723150	25800	25800	25800	25700	611
426	20240319	143300	115137991400	25800	25750	25800	25700	128
427	20240319	143200	115134692850	25750	25850	25900	25750	744
428	20240319	143100	115115493350	25900	25800	25900	25800	805
429	20240319	143000	115094680900	25800	25750	25850	25750	676
430	20240319	142900	115077252800	25700	25750	25800	25650	620
431	20240319	142800	115061293650	25750	25650	25750	25650	908
432	20240319	142700	115037959400	25650	25700	25750	25650	822
433	20240319	142600	115016862850	25750	25700	25750	25650	1797
434	20240319	142500	114970735600	25700	25700	25750	25700	1287
435	20240319	142400	114937657750	25700	25700	25750	25650	1545
436	20240319	142300	114897912900	25650	25650	25700	25650	1131
437	20240319	142200	114868901150	25650	25700	25700	25650	938
438	20240319	142100	114844814750	25700	25700	25700	25700	329
439	20240319	142000	114836359450	25700	25700	25700	25650	1072
440	20240319	141900	114808814600	25700	25700	25700	25650	954
441	20240319	141800	114784311450	25700	25700	25700	25700	717
442	20240319	141700	114765884550	25700	25750	25750	25700	1128
443	20240319	141600	114736893600	25750	25750	25750	25700	524
444	20240319	141500	114723403350	25750	25750	25750	25700	210
445	20240319	141400	114718002350	25750	25750	25750	25700	298
446	20240319	141300	114710336550	25700	25650	25700	25650	2622
447	20240319	141200	114643057400	25650	25700	25750	25650	1987
448	20240319	141100	114592015750	25750	25700	25750	25700	867
449	20240319	141000	114569721000	25700	25800	25800	25700	1164
450	20240319	140900	114539796450	25800	25750	25800	25750	359
451	20240319	140800	114530551650	25750	25750	25800	25750	799
452	20240319	140700	114509976000	25750	25750	25800	25750	280
453	20240319	140600	114502763450	25750	25800	25800	25750	137
454	20240319	140500	114499234550	25800	25750	25800	25750	381
455	20240319	140400	114489420800	25750	25800	25850	25750	611
456	20240319	140300	114473657350	25800	25800	25850	25800	921
457	20240319	140200	114449894600	25800	25800	25850	25750	572
458	20240319	140100	114435138700	25750	25750	25850	25750	1356
459	20240319	140000	114400177500	25800	25800	25800	25750	1313
460	20240319	135900	114366348400	25800	25800	25800	25800	1775
461	20240319	135800	114320553400	25800	25800	25850	25750	531
462	20240319	135700	114306854400	25800	25850	25850	25800	1653
463	20240319	135600	114264161700	25850	25900	25950	25850	729
464	20240319	135500	114245283900	26000	25900	26000	25850	600
465	20240319	135400	114229723800	25900	25900	25900	25900	513
466	20240319	135300	114216437100	25850	25850	25900	25800	995
467	20240319	135200	114190711950	25850	25850	25900	25800	824
468	20240319	135100	114169420050	25900	25900	25900	25850	778
469	20240319	135000	114149288600	25900	26000	26000	25900	830
470	20240319	134900	114127752350	26000	25900	26000	25900	838
471	20240319	134800	114105996200	25950	26000	26000	25900	1472
472	20240319	134700	114067771400	26000	26000	26050	26000	1308
473	20240319	134600	114033749150	26000	26000	26050	26000	274
474	20240319	134500	114026621000	26050	26050	26050	25950	287
475	20240319	134400	114019156000	26050	26000	26050	26000	1761
476	20240319	134300	113973309650	26000	26000	26000	26000	485
477	20240319	134200	113960699650	26000	25950	26050	25950	1029
478	20240319	134100	113933961300	25900	25900	25950	25900	256
479	20240319	134000	113927329050	25950	26000	26000	25950	734
480	20240319	133900	113908264950	26000	26000	26050	25950	1348
481	20240319	133800	113873217050	26000	25900	26000	25850	1407
482	20240319	133700	113836753300	25900	25950	26000	25900	377
483	20240319	133600	113826983150	25950	25900	25950	25900	890
484	20240319	133500	113803893150	25900	25750	25900	25750	429
485	20240319	133400	113792802300	25750	25800	25850	25700	1081
486	20240319	133300	113764984600	25800	25900	25900	25800	191
487	20240319	133200	113760042900	25900	25850	25900	25800	799
488	20240319	133100	113739405800	25850	25800	25900	25750	597
489	20240319	133000	113723985400	25800	25850	25850	25750	2746
490	20240319	132900	113653181400	25850	25900	25900	25850	616
491	20240319	132800	113637246300	25850	25850	26000	25850	577
492	20240319	132700	113622306450	25850	25850	25900	25850	1513
493	20240319	132600	113583188400	25850	26050	26050	25850	3364
494	20240319	132500	113495927700	26000	25950	26050	25950	1379
495	20240319	132400	113460091100	25950	26000	26000	25950	1112
496	20240319	132300	113431192150	26000	26050	26050	26000	936
497	20240319	132200	113406845950	26050	26050	26100	26000	1395
498	20240319	132100	113370495550	26100	26100	26100	26050	1032
499	20240319	132000	113343572300	26050	26000	26100	26000	1870
500	20240319	131900	113294897950	26150	26000	26150	26000	6416
501	20240319	131800	113127769200	26000	25950	26000	25950	663
502	20240319	131700	113110556050	26000	26000	26000	25950	497
503	20240319	131600	113097640000	25950	25950	26000	25850	2103
504	20240319	131500	113043118250	25900	26050	26050	25900	4399
505	20240319	131400	112928919100	26000	26000	26000	25950	3048
506	20240319	131300	112849678000	26000	26000	26050	26000	1724
507	20240319	131200	112804838100	26000	25950	26000	25950	1971
508	20240319	131100	112753597200	25950	25900	25950	25850	1602
509	20240319	131000	112712032600	25900	25900	25900	25850	539
510	20240319	130900	112698072900	25900	25900	25900	25850	582
511	20240319	130800	112683008100	25950	25900	25950	25850	771
512	20240319	130700	112663039300	25900	25900	25900	25800	1433
513	20240319	130600	112625978500	25900	25900	25950	25900	1318
514	20240319	130500	112591835250	25900	25950	26000	25900	2005
515	20240319	130400	112539846800	25900	26000	26000	25850	4871
516	20240319	130300	112413604050	25950	25850	26000	25850	4350
517	20240319	130200	112300792700	25850	25900	25900	25850	165
518	20240319	130100	112296520200	25900	25850	25900	25850	968
519	20240319	130000	112271485050	25850	25850	25850	25800	442
520	20240319	125900	112260063950	25850	25800	25950	25800	3132
521	20240319	125800	112179009050	25850	25900	25900	25800	2366
522	20240319	125700	112117817050	25900	25900	25900	25850	1212
523	20240319	125600	112086434600	25850	25800	25950	25750	4691
524	20240319	125500	111965128900	25750	25700	25800	25700	1568
525	20240319	125400	111924743600	25650	25700	25750	25650	1155
526	20240319	125300	111895064450	25750	25750	25750	25700	320
527	20240319	125200	111886828850	25750	25700	25750	25700	556
528	20240319	125100	111872523600	25650	25700	25750	25650	1473
529	20240319	125000	111834688350	25700	25700	25700	25650	1301
530	20240319	124900	111801302700	25650	25700	25700	25650	1884
531	20240319	124800	111752916750	25700	25750	25750	25700	622
532	20240319	124700	111736902150	25750	25700	25800	25700	5337
533	20240319	124600	111599459800	25650	25700	25700	25650	1086
534	20240319	124500	111571568200	25700	25550	25750	25550	1256
535	20240319	124400	111539289050	25550	25600	25750	25550	5297
536	20240319	124300	111403378550	25500	25450	25550	25450	3002
537	20240319	124200	111326785650	25450	25500	25500	25450	1360
538	20240319	124100	111292148050	25450	25500	25500	25400	1519
539	20240319	124000	111253531900	25450	25550	25550	25450	2964
540	20240319	123900	111177983800	25550	25550	25600	25500	920
541	20240319	123800	111154502600	25550	25600	25600	25500	762
542	20240319	123700	111135014900	25600	25600	25600	25500	1171
543	20240319	123600	111105149550	25600	25550	25600	25550	837
544	20240319	123500	111083741350	25550	25700	25700	25550	4069
545	20240319	123400	110979526150	25700	25650	25700	25650	2709
546	20240319	123300	110909910100	25700	25650	25700	25600	1916
547	20240319	123200	110860764550	25650	25600	25700	25600	1708
548	20240319	123100	110816973650	25600	25550	25600	25550	1406
549	20240319	123000	110781029850	25600	25600	25600	25550	359
550	20240319	122900	110771854300	25600	25500	25600	25450	1202
551	20240319	122800	110741109150	25500	25550	25550	25500	1348
552	20240319	122700	110706734950	25500	25550	25550	25450	1867
553	20240319	122600	110659138400	25500	25400	25550	25400	2891
554	20240319	122500	110585497900	25450	25350	25500	25350	6690
555	20240319	122400	110415565700	25400	25650	25650	25350	14709
556	20240319	122300	110040941200	25600	25600	25650	25600	649
557	20240319	122200	110024325400	25600	25650	25650	25600	2278
558	20240319	122100	109965965650	25650	25600	25650	25600	1875
559	20240319	122000	109917941650	25600	25550	25600	25550	2096
560	20240319	121900	109864355250	25550	25550	25600	25550	4824
561	20240319	121800	109741048800	25600	25600	25650	25550	2285
562	20240319	121700	109682537350	25600	25550	25650	25500	7192
563	20240319	121600	109498678700	25550	25650	25650	25550	7406
564	20240319	121500	109309247850	25650	25800	25850	25600	12181
565	20240319	121400	108996496750	25800	25850	25850	25750	1201
566	20240319	121300	108965513150	25850	25700	25900	25700	5123
567	20240319	121200	108833729550	25700	25850	25850	25700	3181
568	20240319	121100	108751718150	25850	25900	25900	25800	2243
569	20240319	121000	108693669250	25900	26000	26000	25900	1298
570	20240319	120900	108659999250	26000	25950	26000	25900	1106
571	20240319	120800	108631291300	25950	25950	25950	25900	2081
572	20240319	120700	108577329600	25900	25850	26000	25850	4700
573	20240319	120600	108455428000	25900	25900	25900	25700	15375
574	20240319	120500	108058928000	25900	26050	26050	25850	7635
575	20240319	120400	107860756450	26050	25900	26050	25900	8150
576	20240319	120300	107649238350	25900	26200	26200	25900	45610
577	20240319	120200	106461208800	26200	26250	26300	26200	8110
578	20240319	120100	106248480200	26250	26300	26300	26250	1378
579	20240319	120000	106212294800	26300	26350	26350	26250	1386
580	20240319	115900	106175851450	26350	26250	26350	26250	853
581	20240319	115800	106153414700	26250	26350	26350	26250	4262
582	20240319	115700	106041283650	26400	26400	26400	26350	911
583	20240319	115600	106017275400	26400	26400	26400	26350	211
584	20240319	115500	106011706350	26450	26350	26450	26350	966
585	20240319	115400	105986201850	26400	26400	26400	26350	1082
586	20240319	115300	105957672050	26350	26400	26400	26350	366
587	20240319	115200	105948019150	26400	26400	26450	26350	1158
588	20240319	115100	105917427850	26350	26300	26400	26300	1637
589	20240319	115000	105874304750	26300	26400	26400	26300	420
590	20240319	114900	105863251150	26400	26300	26400	26300	1812
591	20240319	114800	105815538450	26300	26300	26350	26300	1701
592	20240319	114700	105770794050	26350	26350	26400	26300	1600
593	20240319	114600	105728639400	26400	26400	26450	26350	792
594	20240319	114500	105707734150	26350	26450	26450	26350	1355
595	20240319	114400	105671945750	26450	26450	26450	26400	72
596	20240319	114300	105670042100	26450	26400	26450	26400	220
597	20240319	114200	105664233000	26400	26400	26450	26400	1498
598	20240319	114100	105624674100	26450	26450	26450	26400	2111
599	20240319	114000	105568886750	26500	26500	26500	26450	1303
600	20240319	113900	105534393600	26500	26450	26500	26450	183
601	20240319	113800	105529546450	26450	26500	26500	26450	802
602	20240319	113700	105508313550	26450	26500	26500	26450	2560
603	20240319	113600	105440475300	26450	26450	26500	26450	649
604	20240319	113500	105423304750	26500	26500	26500	26450	1108
605	20240319	113400	105393990600	26500	26450	26500	26450	1179
606	20240319	113300	105362760150	26450	26450	26500	26450	5810
607	20240319	113200	105208815250	26500	26450	26500	26450	824
608	20240319	113100	105186988500	26500	26450	26500	26450	277
609	20240319	113000	105179651150	26500	26350	26500	26350	4716
610	20240319	112900	105055111100	26400	26350	26400	26350	413
611	20240319	112800	105044227000	26350	26350	26400	26350	247
612	20240319	112700	105037716050	26350	26350	26400	26300	1902
613	20240319	112600	104987586700	26300	26350	26400	26300	4854
614	20240319	112500	104859761500	26350	26400	26450	26350	2394
615	20240319	112400	104796611900	26400	26450	26450	26400	498
616	20240319	112300	104783455300	26450	26450	26450	26400	1656
617	20240319	112200	104739728700	26400	26400	26450	26400	443
618	20240319	112100	104728030450	26400	26400	26450	26400	163
619	20240319	112000	104723727050	26400	26400	26450	26400	583
620	20240319	111900	104708325600	26400	26450	26500	26400	347
621	20240319	111800	104699159850	26450	26500	26500	26400	719
622	20240319	111700	104680145750	26500	26400	26500	26400	1665
623	20240319	111600	104636158600	26400	26450	26500	26400	1254
624	20240319	111500	104603024050	26400	26450	26450	26400	336
625	20240319	111400	104594150750	26400	26400	26450	26350	3044
626	20240319	111300	104513908250	26350	26350	26400	26350	3267
627	20240319	111200	104427815350	26350	26400	26450	26300	3461
628	20240319	111100	104336583800	26400	26450	26450	26400	557
629	20240319	111000	104321872150	26450	26550	26550	26450	2626
630	20240319	110900	104252350650	26550	26550	26550	26500	678
631	20240319	110800	104234354150	26550	26550	26550	26500	391
632	20240319	110700	104223979900	26550	26550	26550	26500	342
633	20240319	110600	104214901200	26550	26500	26550	26450	1557
634	20240319	110500	104173658300	26550	26600	26650	26550	3157
635	20240319	110400	104089776700	26600	26550	26600	26550	212
636	20240319	110300	104084143900	26600	26650	26650	26550	645
637	20240319	110200	104066995200	26650	26650	26700	26600	2735
638	20240319	110100	103994135400	26700	26550	26700	26550	3644
639	20240319	110000	103897056950	26550	26600	26650	26450	1314
640	20240319	105900	103862223800	26600	26500	26650	26450	9806
641	20240319	105800	103601466350	26500	26400	26550	26350	1753
642	20240319	105700	103555093550	26350	26450	26550	26350	6353
643	20240319	105600	103386987700	26400	26350	26450	26300	2384
644	20240319	105500	103324080200	26350	26350	26400	26300	3275
645	20240319	105400	103237863700	26300	26250	26350	26250	1154
646	20240319	105300	103207515250	26250	26350	26400	26250	5140
647	20240319	105200	103072303900	26350	26450	26450	26350	960
648	20240319	105100	103046954850	26450	26400	26500	26350	852
649	20240319	105000	103024444150	26400	26400	26450	26400	992
650	20240319	104900	102998223100	26350	26450	26450	26350	1994
651	20240319	104800	102945590200	26400	26400	26450	26400	752
652	20240319	104700	102925707100	26400	26400	26450	26350	841
653	20240319	104600	102903519100	26450	26400	26450	26400	926
654	20240319	104500	102879071950	26400	26500	26500	26400	1541
655	20240319	104400	102838359100	26500	26550	26550	26400	5463
656	20240319	104300	102693576650	26550	26500	26600	26500	1444
657	20240319	104200	102655237650	26550	26500	26600	26450	2042
658	20240319	104100	102601046700	26450	26450	26550	26450	7688
659	20240319	104000	102397302650	26400	26350	26400	26300	3380
660	20240319	103900	102308179800	26350	26350	26400	26250	4580
661	20240319	103800	102187668500	26300	26350	26450	26300	3591
662	20240319	103700	102093008900	26400	26400	26400	26300	5579
663	20240319	103600	101946054050	26350	26400	26450	26350	4400
664	20240319	103500	101829972800	26350	26350	26400	26350	4344
665	20240319	103400	101715406350	26350	26350	26450	26350	6283
666	20240319	103300	101549644800	26350	26450	26500	26300	10962
667	20240319	103200	101260592950	26450	26500	26650	26350	17491
668	20240319	103100	100797799200	26550	26650	26700	26500	9684
669	20240319	103000	100540561250	26650	26650	26700	26650	1961
670	20240319	102900	100488279200	26700	26650	26700	26650	1842
671	20240319	102800	100439182400	26700	26650	26700	26650	2465
672	20240319	102700	100373464600	26650	26650	26750	26600	2255
673	20240319	102600	100313297200	26650	26700	26750	26600	8901
674	20240319	102500	100076245100	26700	26800	26800	26700	1296
675	20240319	102400	100041602050	26750	26800	26800	26750	1565
676	20240319	102300	99999716700	26750	26750	26800	26700	1198
677	20240319	102200	99967674800	26800	26800	26800	26700	4303
678	20240319	102100	99852659500	26700	26800	26850	26700	3410
679	20240319	102000	99761445800	26800	26850	26850	26750	3745
680	20240319	101900	99661183950	26800	26900	26900	26800	4651
681	20240319	101800	99536371450	26900	26900	26950	26850	2259
682	20240319	101700	99475657600	26900	27000	27000	26900	3202
683	20240319	101600	99389404600	27000	27000	27050	26950	2711
684	20240319	101500	99316253550	27000	27000	27000	26950	2391
685	20240319	101400	99251732900	27000	27000	27000	26950	2181
686	20240319	101300	99192860800	27000	26850	27000	26800	3697
687	20240319	101200	99093512300	26850	26900	26900	26800	4681
688	20240319	101100	98967906350	26950	27000	27000	26900	3792
689	20240319	101000	98865761900	27000	27100	27100	27000	7647
690	20240319	100900	98658924050	27100	27000	27100	26950	9174
691	20240319	100800	98410623400	27050	26900	27100	26900	18715
692	20240319	100700	97904903400	26900	26900	26950	26850	3743
693	20240319	100600	97804186850	26900	26650	26950	26650	15570
694	20240319	100500	97385925400	26700	26600	26700	26550	4562
695	20240319	100400	97264448450	26600	26600	26650	26500	22017
696	20240319	100300	96679223550	26650	26650	26700	26600	6015
697	20240319	100200	96519013350	26650	26750	26750	26600	10771
698	20240319	100100	96231823650	26700	26800	26850	26700	10566
699	20240319	100000	95948826550	26800	26750	26800	26750	5418
700	20240319	095900	95803654400	26800	26750	26850	26700	8592
701	20240319	095800	95573676000	26700	26700	26800	26650	16320
702	20240319	095700	95137232300	26700	26600	26700	26600	13907
703	20240319	095600	94767180250	26600	26600	26600	26600	0
704	20240319	095500	94767180250	26600	26700	26700	26600	19977
705	20240319	095400	94235548500	26700	26850	26900	26650	15409
706	20240319	095300	93823739300	26800	26700	26850	26700	10380
707	20240319	095200	93546084900	26750	26800	26800	26650	21055
708	20240319	095100	92984333150	26750	26950	27000	26600	41468
709	20240319	095000	91875242700	26950	27050	27100	26950	5444
710	20240319	094900	91728290650	27050	26900	27050	26850	17130
711	20240319	094800	91266568200	26900	27100	27100	26850	25558
712	20240319	094700	90577097200	27100	27250	27300	27050	13245
713	20240319	094600	90217321700	27300	27200	27300	27200	4849
714	20240319	094500	90085176250	27200	27450	27450	27200	22443
715	20240319	094400	89470992350	27450	27350	27450	27250	19167
716	20240319	094300	88946192150	27350	27200	27350	27200	7172
717	20240319	094200	88750504900	27200	27300	27350	27200	14491
718	20240319	094100	88355339550	27300	27250	27350	27200	15130
719	20240319	094000	87942600150	27250	27100	27250	27000	13381
720	20240319	093900	87580128050	27100	27250	27250	26900	51089
721	20240319	093800	86198759050	27200	27250	27300	27150	13750
722	20240319	093700	85824680750	27300	27350	27450	27250	22871
723	20240319	093600	85198959200	27350	27350	27400	27250	9992
724	20240319	093500	84925808800	27300	27150	27400	27150	21866
725	20240319	093400	84328421750	27150	27250	27300	27100	13424
726	20240319	093300	83963316350	27300	27050	27350	27000	35114
727	20240319	093200	83007611400	27100	27200	27300	27050	32925
728	20240319	093100	82111954400	27150	27600	27600	27050	81367
729	20240319	093000	79895310900	27600	27400	27600	27400	19279
730	20240319	092900	79364893300	27400	27450	27600	27400	21146
731	20240319	092800	78783218850	27450	27550	27550	27400	41988
732	20240319	092700	77630261050	27500	27800	27800	27500	34320
733	20240319	092600	76682661850	27800	27600	27800	27550	34751
734	20240319	092500	75721260150	27650	27850	27950	27550	59163
735	20240319	092400	74079633700	27800	27900	27900	27650	43774
736	20240319	092300	72864239350	27900	27950	28100	27750	69993
737	20240319	092200	70913134000	28000	28100	28150	27900	78895
738	20240319	092100	68702908750	28100	28600	28700	28050	110133
739	20240319	092000	65591109300	28550	28750	28950	28550	46693
740	20240319	091900	64247827850	28700	28600	28800	28450	59554
741	20240319	091800	62543749800	28600	28750	28950	28550	49271
742	20240319	091700	61127794550	28750	28950	29000	28650	60146
743	20240319	091600	59396208650	28950	28900	29000	28700	74856
744	20240319	091500	57236858400	28900	29050	29400	28850	92623
745	20240319	091400	54534269900	29050	29200	29350	28950	109235
746	20240319	091300	51353615950	29150	29550	29700	29150	142249
747	20240319	091200	47158675500	29650	29650	29650	29650	0
748	20240319	091100	47158675500	29650	29600	29650	29550	15026
749	20240319	091000	46713226250	29600	29450	29650	29250	114460
750	20240319	090900	43336662950	29450	29400	29650	29400	136489
751	20240319	090800	39304025200	29500	28950	29550	28850	170147
752	20240319	090700	34315911150	28950	28900	29200	28650	140896
753	20240319	090600	30234723200	28900	28400	29100	28200	223677
754	20240319	090500	23804515900	28450	28000	28600	27850	150391
755	20240319	090400	19544786000	28000	27700	28150	27550	111891
756	20240319	090300	16419331250	27650	27900	28250	27650	102467
757	20240319	090200	13552611150	27950	26900	28400	26850	210385
758	20240319	090100	7725037300	26950	26900	27200	26800	63374
759	20240319	090000	6014847400	27000	27000	27650	26800	218612