KissMeData/456040/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	213500	2762359500	86800	86800	86800	86800	312
3	20240313	213400	2762359500	86800	86800	86800	86800	0
4	20240313	213300	2762359500	86800	86800	86800	86800	0
5	20240313	213200	2762359500	86800	86800	86800	86800	0
6	20240313	213100	2762359500	86800	86800	86800	86800	0
7	20240313	213000	2762359500	86800	86800	86800	86800	0
8	20240313	212900	2762359500	86800	86800	86800	86800	0
9	20240313	212800	2762359500	86800	86800	86800	86800	0
10	20240313	212700	2762359500	86800	86800	86800	86800	0
11	20240313	212600	2762359500	86800	86800	86800	86800	0
12	20240313	212500	2762359500	86800	86800	86800	86800	0
13	20240313	212400	2762359500	86800	86800	86800	86800	0
14	20240313	212300	2762359500	86800	86800	86800	86800	0
15	20240313	212200	2762359500	86800	86800	86800	86800	0
16	20240313	212100	2762359500	86800	86800	86800	86800	0
17	20240313	212000	2762359500	86800	86800	86800	86800	0
18	20240313	211900	2762359500	86800	86800	86800	86800	0
19	20240313	211800	2762359500	86800	86800	86800	86800	0
20	20240313	211700	2762359500	86800	86800	86800	86800	0
21	20240313	211600	2762359500	86800	86800	86800	86800	0
22	20240313	211500	2762359500	86800	86800	86800	86800	0
23	20240313	211400	2762359500	86800	86800	86800	86800	0
24	20240313	211300	2762359500	86800	86800	86800	86800	0
25	20240313	211200	2762359500	86800	86800	86800	86800	0
26	20240313	211100	2762359500	86800	86800	86800	86800	0
27	20240313	211000	2762359500	86800	86800	86800	86800	0
28	20240313	210900	2762359500	86800	86800	86800	86800	0
29	20240313	210800	2762359500	86800	86800	86800	86800	0
30	20240313	210700	2762359500	86800	86800	86800	86800	0
31	20240313	210600	2762359500	86800	86800	86800	86800	0
32	20240313	210500	2762359500	86800	86800	86800	86800	312
33	20240313	210400	2762359500	86800	86800	86800	86800	0
34	20240313	210300	2762359500	86800	86800	86800	86800	0
35	20240313	210200	2762359500	86800	86800	86800	86800	0
36	20240313	210100	2762359500	86800	86800	86800	86800	0
37	20240313	210000	2762359500	86800	86800	86800	86800	0
38	20240313	205900	2762359500	86800	86800	86800	86800	0
39	20240313	205800	2762359500	86800	86800	86800	86800	0
40	20240313	205700	2762359500	86800	86800	86800	86800	0
41	20240313	205600	2762359500	86800	86800	86800	86800	0
42	20240313	205500	2762359500	86800	86800	86800	86800	0
43	20240313	205400	2762359500	86800	86800	86800	86800	0
44	20240313	205300	2762359500	86800	86800	86800	86800	0
45	20240313	205200	2762359500	86800	86800	86800	86800	0
46	20240313	205100	2762359500	86800	86800	86800	86800	0
47	20240313	205000	2762359500	86800	86800	86800	86800	0
48	20240313	204900	2762359500	86800	86800	86800	86800	0
49	20240313	204800	2762359500	86800	86800	86800	86800	0
50	20240313	204700	2762359500	86800	86800	86800	86800	0
51	20240313	204600	2762359500	86800	86800	86800	86800	0
52	20240313	204500	2762359500	86800	86800	86800	86800	0
53	20240313	204400	2762359500	86800	86800	86800	86800	0
54	20240313	204300	2762359500	86800	86800	86800	86800	0
55	20240313	204200	2762359500	86800	86800	86800	86800	0
56	20240313	204100	2762359500	86800	86800	86800	86800	0
57	20240313	204000	2762359500	86800	86800	86800	86800	0
58	20240313	203900	2762359500	86800	86800	86800	86800	0
59	20240313	203800	2762359500	86800	86800	86800	86800	0
60	20240313	203700	2762359500	86800	86800	86800	86800	0
61	20240313	203600	2762359500	86800	86800	86800	86800	0
62	20240313	203500	2762359500	86800	86800	86800	86800	312
63	20240313	203400	2762359500	86800	86800	86800	86800	0
64	20240313	203300	2762359500	86800	86800	86800	86800	0
65	20240313	203200	2762359500	86800	86800	86800	86800	0
66	20240313	203100	2762359500	86800	86800	86800	86800	0
67	20240313	203000	2762359500	86800	86800	86800	86800	0
68	20240313	202900	2762359500	86800	86800	86800	86800	0
69	20240313	202800	2762359500	86800	86800	86800	86800	0
70	20240313	202700	2762359500	86800	86800	86800	86800	0
71	20240313	202600	2762359500	86800	86800	86800	86800	0
72	20240313	202500	2762359500	86800	86800	86800	86800	0
73	20240313	202400	2762359500	86800	86800	86800	86800	0
74	20240313	202300	2762359500	86800	86800	86800	86800	0
75	20240313	202200	2762359500	86800	86800	86800	86800	0
76	20240313	202100	2762359500	86800	86800	86800	86800	0
77	20240313	202000	2762359500	86800	86800	86800	86800	0
78	20240313	201900	2762359500	86800	86800	86800	86800	0
79	20240313	201800	2762359500	86800	86800	86800	86800	0
80	20240313	201700	2762359500	86800	86800	86800	86800	0
81	20240313	201600	2762359500	86800	86800	86800	86800	0
82	20240313	201500	2762359500	86800	86800	86800	86800	0
83	20240313	201400	2762359500	86800	86800	86800	86800	0
84	20240313	201300	2762359500	86800	86800	86800	86800	0
85	20240313	201200	2762359500	86800	86800	86800	86800	0
86	20240313	201100	2762359500	86800	86800	86800	86800	0
87	20240313	201000	2762359500	86800	86800	86800	86800	0
88	20240313	200900	2762359500	86800	86800	86800	86800	0
89	20240313	200800	2762359500	86800	86800	86800	86800	0
90	20240313	200700	2762359500	86800	86800	86800	86800	0
91	20240313	200600	2762359500	86800	86800	86800	86800	0
92	20240313	200500	2762359500	86800	86800	86800	86800	312
93	20240313	200400	2762359500	86800	86800	86800	86800	0
94	20240313	200300	2762359500	86800	86800	86800	86800	0
95	20240313	200200	2762359500	86800	86800	86800	86800	0
96	20240313	200100	2762359500	86800	86800	86800	86800	0
97	20240313	200000	2762359500	86800	86800	86800	86800	0
98	20240313	195900	2762359500	86800	86800	86800	86800	0
99	20240313	195800	2762359500	86800	86800	86800	86800	0
100	20240313	195700	2762359500	86800	86800	86800	86800	0
101	20240313	195600	2762359500	86800	86800	86800	86800	0
102	20240313	195500	2762359500	86800	86800	86800	86800	0
103	20240313	195400	2762359500	86800	86800	86800	86800	0
104	20240313	195300	2762359500	86800	86800	86800	86800	0
105	20240313	195200	2762359500	86800	86800	86800	86800	0
106	20240313	195100	2762359500	86800	86800	86800	86800	0
107	20240313	195000	2762359500	86800	86800	86800	86800	0
108	20240313	194900	2762359500	86800	86800	86800	86800	0
109	20240313	194800	2762359500	86800	86800	86800	86800	0
110	20240313	194700	2762359500	86800	86800	86800	86800	0
111	20240313	194600	2762359500	86800	86800	86800	86800	0
112	20240313	194500	2762359500	86800	86800	86800	86800	0
113	20240313	194400	2762359500	86800	86800	86800	86800	0
114	20240313	194300	2762359500	86800	86800	86800	86800	0
115	20240313	194200	2762359500	86800	86800	86800	86800	0
116	20240313	194100	2762359500	86800	86800	86800	86800	0
117	20240313	194000	2762359500	86800	86800	86800	86800	0
118	20240313	193900	2762359500	86800	86800	86800	86800	0
119	20240313	193800	2762359500	86800	86800	86800	86800	0
120	20240313	193700	2762359500	86800	86800	86800	86800	0
121	20240313	193600	2762359500	86800	86800	86800	86800	0
122	20240313	193500	2762359500	86800	86800	86800	86800	312
123	20240313	193400	2762359500	86800	86800	86800	86800	0
124	20240313	193300	2762359500	86800	86800	86800	86800	0
125	20240313	193200	2762359500	86800	86800	86800	86800	0
126	20240313	193100	2762359500	86800	86800	86800	86800	0
127	20240313	193000	2762359500	86800	86800	86800	86800	0
128	20240313	192900	2762359500	86800	86800	86800	86800	0
129	20240313	192800	2762359500	86800	86800	86800	86800	0
130	20240313	192700	2762359500	86800	86800	86800	86800	0
131	20240313	192600	2762359500	86800	86800	86800	86800	0
132	20240313	192500	2762359500	86800	86800	86800	86800	0
133	20240313	192400	2762359500	86800	86800	86800	86800	0
134	20240313	192300	2762359500	86800	86800	86800	86800	0
135	20240313	192200	2762359500	86800	86800	86800	86800	0
136	20240313	192100	2762359500	86800	86800	86800	86800	0
137	20240313	192000	2762359500	86800	86800	86800	86800	0
138	20240313	191900	2762359500	86800	86800	86800	86800	0
139	20240313	191800	2762359500	86800	86800	86800	86800	0
140	20240313	191700	2762359500	86800	86800	86800	86800	0
141	20240313	191600	2762359500	86800	86800	86800	86800	0
142	20240313	191500	2762359500	86800	86800	86800	86800	0
143	20240313	191400	2762359500	86800	86800	86800	86800	0
144	20240313	191300	2762359500	86800	86800	86800	86800	0
145	20240313	191200	2762359500	86800	86800	86800	86800	0
146	20240313	191100	2762359500	86800	86800	86800	86800	0
147	20240313	191000	2762359500	86800	86800	86800	86800	0
148	20240313	190900	2762359500	86800	86800	86800	86800	0
149	20240313	190800	2762359500	86800	86800	86800	86800	0
150	20240313	190700	2762359500	86800	86800	86800	86800	0
151	20240313	190600	2762359500	86800	86800	86800	86800	0
152	20240313	190500	2762359500	86800	86800	86800	86800	312
153	20240313	190400	2762359500	86800	86800	86800	86800	0
154	20240313	190300	2762359500	86800	86800	86800	86800	0
155	20240313	190200	2762359500	86800	86800	86800	86800	0
156	20240313	190100	2762359500	86800	86800	86800	86800	0
157	20240313	190000	2762359500	86800	86800	86800	86800	0
158	20240313	185900	2762359500	86800	86800	86800	86800	0
159	20240313	185800	2762359500	86800	86800	86800	86800	0
160	20240313	185700	2762359500	86800	86800	86800	86800	0
161	20240313	185600	2762359500	86800	86800	86800	86800	0
162	20240313	185500	2762359500	86800	86800	86800	86800	0
163	20240313	185400	2762359500	86800	86800	86800	86800	0
164	20240313	185300	2762359500	86800	86800	86800	86800	0
165	20240313	185200	2762359500	86800	86800	86800	86800	0
166	20240313	185100	2762359500	86800	86800	86800	86800	0
167	20240313	185000	2762359500	86800	86800	86800	86800	0
168	20240313	184900	2762359500	86800	86800	86800	86800	0
169	20240313	184800	2762359500	86800	86800	86800	86800	0
170	20240313	184700	2762359500	86800	86800	86800	86800	0
171	20240313	184600	2762359500	86800	86800	86800	86800	0
172	20240313	184500	2762359500	86800	86800	86800	86800	0
173	20240313	184400	2762359500	86800	86800	86800	86800	0
174	20240313	184300	2762359500	86800	86800	86800	86800	0
175	20240313	184200	2762359500	86800	86800	86800	86800	0
176	20240313	184100	2762359500	86800	86800	86800	86800	0
177	20240313	184000	2762359500	86800	86800	86800	86800	0
178	20240313	183900	2762359500	86800	86800	86800	86800	0
179	20240313	183800	2762359500	86800	86800	86800	86800	0
180	20240313	183700	2762359500	86800	86800	86800	86800	0
181	20240313	183600	2762359500	86800	86800	86800	86800	0
182	20240313	183500	2762359500	86800	86800	86800	86800	312
183	20240313	183400	2762359500	86800	86800	86800	86800	0
184	20240313	183300	2762359500	86800	86800	86800	86800	0
185	20240313	183200	2762359500	86800	86800	86800	86800	0
186	20240313	183100	2762359500	86800	86800	86800	86800	0
187	20240313	183000	2762359500	86800	86800	86800	86800	0
188	20240313	182900	2762359500	86800	86800	86800	86800	0
189	20240313	182800	2762359500	86800	86800	86800	86800	0
190	20240313	182700	2762359500	86800	86800	86800	86800	0
191	20240313	182600	2762359500	86800	86800	86800	86800	0
192	20240313	182500	2762359500	86800	86800	86800	86800	0
193	20240313	182400	2762359500	86800	86800	86800	86800	0
194	20240313	182300	2762359500	86800	86800	86800	86800	0
195	20240313	182200	2762359500	86800	86800	86800	86800	0
196	20240313	182100	2762359500	86800	86800	86800	86800	0
197	20240313	182000	2762359500	86800	86800	86800	86800	0
198	20240313	181900	2762359500	86800	86800	86800	86800	0
199	20240313	181800	2762359500	86800	86800	86800	86800	0
200	20240313	181700	2762359500	86800	86800	86800	86800	0
201	20240313	181600	2762359500	86800	86800	86800	86800	0
202	20240313	181500	2762359500	86800	86800	86800	86800	0
203	20240313	181400	2762359500	86800	86800	86800	86800	0
204	20240313	181300	2762359500	86800	86800	86800	86800	0
205	20240313	181200	2762359500	86800	86800	86800	86800	0
206	20240313	181100	2762359500	86800	86800	86800	86800	0
207	20240313	181000	2762359500	86800	86800	86800	86800	0
208	20240313	180900	2762359500	86800	86800	86800	86800	0
209	20240313	180800	2762359500	86800	86800	86800	86800	0
210	20240313	180700	2762359500	86800	86800	86800	86800	0
211	20240313	180600	2762359500	86800	86800	86800	86800	0
212	20240313	180500	2762359500	86800	86800	86800	86800	312
213	20240313	180400	2762359500	86800	86800	86800	86800	0
214	20240313	180300	2762359500	86800	86800	86800	86800	0
215	20240313	180200	2762359500	86800	86800	86800	86800	0
216	20240313	180100	2762359500	86800	86800	86800	86800	0
217	20240313	180000	2762359500	86800	86800	86800	86800	0
218	20240313	175900	2762359500	86800	86800	86800	86800	0
219	20240313	175800	2762359500	86800	86800	86800	86800	0
220	20240313	175700	2762359500	86800	86800	86800	86800	0
221	20240313	175600	2762359500	86800	86800	86800	86800	0
222	20240313	175500	2762359500	86800	86800	86800	86800	0
223	20240313	175400	2762359500	86800	86800	86800	86800	0
224	20240313	175300	2762359500	86800	86800	86800	86800	0
225	20240313	175200	2762359500	86800	86800	86800	86800	0
226	20240313	175100	2762359500	86800	86800	86800	86800	0
227	20240313	175000	2762359500	86800	86800	86800	86800	0
228	20240313	174900	2762359500	86800	86800	86800	86800	0
229	20240313	174800	2762359500	86800	86800	86800	86800	0
230	20240313	174700	2762359500	86800	86800	86800	86800	0
231	20240313	174600	2762359500	86800	86800	86800	86800	0
232	20240313	174500	2762359500	86800	86800	86800	86800	0
233	20240313	174400	2762359500	86800	86800	86800	86800	0
234	20240313	174300	2762359500	86800	86800	86800	86800	0
235	20240313	174200	2762359500	86800	86800	86800	86800	0
236	20240313	174100	2762359500	86800	86800	86800	86800	0
237	20240313	174000	2762359500	86800	86800	86800	86800	0
238	20240313	173900	2762359500	86800	86800	86800	86800	0
239	20240313	173800	2762359500	86800	86800	86800	86800	0
240	20240313	173700	2762359500	86800	86800	86800	86800	0
241	20240313	173600	2762359500	86800	86800	86800	86800	0
242	20240313	173500	2762359500	86800	86800	86800	86800	312
243	20240313	173400	2762359500	86800	86800	86800	86800	0
244	20240313	173300	2762359500	86800	86800	86800	86800	0
245	20240313	173200	2762359500	86800	86800	86800	86800	0
246	20240313	173100	2762359500	86800	86800	86800	86800	0
247	20240313	173000	2762359500	86800	86800	86800	86800	0
248	20240313	172900	2762359500	86800	86800	86800	86800	0
249	20240313	172800	2762359500	86800	86800	86800	86800	0
250	20240313	172700	2762359500	86800	86800	86800	86800	0
251	20240313	172600	2762359500	86800	86800	86800	86800	0
252	20240313	172500	2762359500	86800	86800	86800	86800	0
253	20240313	172400	2762359500	86800	86800	86800	86800	0
254	20240313	172300	2762359500	86800	86800	86800	86800	0
255	20240313	172200	2762359500	86800	86800	86800	86800	0
256	20240313	172100	2762359500	86800	86800	86800	86800	0
257	20240313	172000	2762359500	86800	86800	86800	86800	0
258	20240313	171900	2762359500	86800	86800	86800	86800	0
259	20240313	171800	2762359500	86800	86800	86800	86800	0
260	20240313	171700	2762359500	86800	86800	86800	86800	0
261	20240313	171600	2762359500	86800	86800	86800	86800	0
262	20240313	171500	2762359500	86800	86800	86800	86800	0
263	20240313	171400	2762359500	86800	86800	86800	86800	0
264	20240313	171300	2762359500	86800	86800	86800	86800	0
265	20240313	171200	2762359500	86800	86800	86800	86800	0
266	20240313	171100	2762359500	86800	86800	86800	86800	0
267	20240313	171000	2762359500	86800	86800	86800	86800	0
268	20240313	170900	2762359500	86800	86800	86800	86800	0
269	20240313	170800	2762359500	86800	86800	86800	86800	0
270	20240313	170700	2762359500	86800	86800	86800	86800	0
271	20240313	170600	2762359500	86800	86800	86800	86800	0
272	20240313	170500	2762359500	86800	86800	86800	86800	312
273	20240313	170400	2762359500	86800	86800	86800	86800	0
274	20240313	170300	2762359500	86800	86800	86800	86800	0
275	20240313	170200	2762359500	86800	86800	86800	86800	0
276	20240313	170100	2762359500	86800	86800	86800	86800	0
277	20240313	170000	2762359500	86800	86800	86800	86800	0
278	20240313	165900	2762359500	86800	86800	86800	86800	0
279	20240313	165800	2762359500	86800	86800	86800	86800	0
280	20240313	165700	2762359500	86800	86800	86800	86800	0
281	20240313	165600	2762359500	86800	86800	86800	86800	0
282	20240313	165500	2762359500	86800	86800	86800	86800	0
283	20240313	165400	2762359500	86800	86800	86800	86800	0
284	20240313	165300	2762359500	86800	86800	86800	86800	0
285	20240313	165200	2762359500	86800	86800	86800	86800	0
286	20240313	165100	2762359500	86800	86800	86800	86800	0
287	20240313	165000	2762359500	86800	86800	86800	86800	0
288	20240313	164900	2762359500	86800	86800	86800	86800	0
289	20240313	164800	2762359500	86800	86800	86800	86800	0
290	20240313	164700	2762359500	86800	86800	86800	86800	0
291	20240313	164600	2762359500	86800	86800	86800	86800	0
292	20240313	164500	2762359500	86800	86800	86800	86800	0
293	20240313	164400	2762359500	86800	86800	86800	86800	0
294	20240313	164300	2762359500	86800	86800	86800	86800	0
295	20240313	164200	2762359500	86800	86800	86800	86800	0
296	20240313	164100	2762359500	86800	86800	86800	86800	0
297	20240313	164000	2762359500	86800	86800	86800	86800	0
298	20240313	163900	2762359500	86800	86800	86800	86800	0
299	20240313	163800	2762359500	86800	86800	86800	86800	0
300	20240313	163700	2762359500	86800	86800	86800	86800	0
301	20240313	163600	2762359500	86800	86800	86800	86800	0
302	20240313	163500	2762359500	86800	86800	86800	86800	312
303	20240313	163400	2762359500	86800	86800	86800	86800	0
304	20240313	163300	2762359500	86800	86800	86800	86800	0
305	20240313	163200	2762359500	86800	86800	86800	86800	0
306	20240313	163100	2762359500	86800	86800	86800	86800	0
307	20240313	163000	2762359500	86800	86800	86800	86800	0
308	20240313	162900	2762359500	86800	86800	86800	86800	0
309	20240313	162800	2762359500	86800	86800	86800	86800	0
310	20240313	162700	2762359500	86800	86800	86800	86800	0
311	20240313	162600	2762359500	86800	86800	86800	86800	0
312	20240313	162500	2762359500	86800	86800	86800	86800	0
313	20240313	162400	2762359500	86800	86800	86800	86800	0
314	20240313	162300	2762359500	86800	86800	86800	86800	0
315	20240313	162200	2762359500	86800	86800	86800	86800	0
316	20240313	162100	2762359500	86800	86800	86800	86800	0
317	20240313	162000	2762359500	86800	86800	86800	86800	0
318	20240313	161900	2762359500	86800	86800	86800	86800	0
319	20240313	161800	2762359500	86800	86800	86800	86800	0
320	20240313	161700	2762359500	86800	86800	86800	86800	0
321	20240313	161600	2762359500	86800	86800	86800	86800	0
322	20240313	161500	2762359500	86800	86800	86800	86800	0
323	20240313	161400	2762359500	86800	86800	86800	86800	0
324	20240313	161300	2762359500	86800	86800	86800	86800	0
325	20240313	161200	2762359500	86800	86800	86800	86800	0
326	20240313	161100	2762359500	86800	86800	86800	86800	0
327	20240313	161000	2762359500	86800	86800	86800	86800	0
328	20240313	160900	2762359500	86800	86800	86800	86800	0
329	20240313	160800	2762359500	86800	86800	86800	86800	0
330	20240313	160700	2762359500	86800	86800	86800	86800	0
331	20240313	160600	2762359500	86800	86800	86800	86800	0
332	20240313	160500	2762359500	86800	86800	86800	86800	312
333	20240313	160400	2762359500	86800	86800	86800	86800	0
334	20240313	160300	2762359500	86800	86800	86800	86800	0
335	20240313	160200	2762359500	86800	86800	86800	86800	0
336	20240313	160100	2762359500	86800	86800	86800	86800	0
337	20240313	160000	2762359500	86800	86800	86800	86800	0
338	20240313	155900	2762359500	86800	86800	86800	86800	0
339	20240313	155800	2762359500	86800	86800	86800	86800	0
340	20240313	155700	2762359500	86800	86800	86800	86800	0
341	20240313	155600	2762359500	86800	86800	86800	86800	0
342	20240313	155500	2762359500	86800	86800	86800	86800	0
343	20240313	155400	2762359500	86800	86800	86800	86800	0
344	20240313	155300	2762359500	86800	86800	86800	86800	0
345	20240313	155200	2762359500	86800	86800	86800	86800	0
346	20240313	155100	2762359500	86800	86800	86800	86800	0
347	20240313	155000	2762359500	86800	86800	86800	86800	0
348	20240313	154900	2762359500	86800	86800	86800	86800	0
349	20240313	154800	2762359500	86800	86800	86800	86800	0
350	20240313	154700	2762359500	86800	86800	86800	86800	0
351	20240313	154600	2762359500	86800	86800	86800	86800	0
352	20240313	154500	2762359500	86800	86800	86800	86800	0
353	20240313	154400	2762359500	86800	86800	86800	86800	0
354	20240313	154300	2762359500	86800	86800	86800	86800	0
355	20240313	154200	2762359500	86800	86800	86800	86800	0
356	20240313	154100	2762359500	86800	86800	86800	86800	0
357	20240313	154000	2762359500	86800	86800	86800	86800	0
358	20240313	153900	2762359500	86800	86800	86800	86800	0
359	20240313	153800	2762359500	86800	86800	86800	86800	0
360	20240313	153700	2762359500	86800	86800	86800	86800	0
361	20240313	153600	2762359500	86800	86800	86800	86800	0
362	20240313	153500	2762359500	86800	86800	86800	86800	312
363	20240313	153400	2762359500	86800	86800	86800	86800	0
364	20240313	153300	2762359500	86800	86800	86800	86800	0
365	20240313	153200	2762359500	86800	86800	86800	86800	0
366	20240313	153100	2762359500	86800	86800	86800	86800	0
367	20240313	153000	2762359500	86800	86800	86800	86800	312
368	20240313	152900	2735277900	86900	86900	86900	86900	0
369	20240313	152800	2735277900	86900	86900	86900	86900	0
370	20240313	152700	2735277900	86900	86900	86900	86900	0
371	20240313	152600	2735277900	86900	86900	86900	86900	0
372	20240313	152500	2735277900	86900	86900	86900	86900	0
373	20240313	152400	2735277900	86900	86900	86900	86900	0
374	20240313	152300	2735277900	86900	86900	86900	86900	0
375	20240313	152200	2735277900	86900	86900	86900	86900	0
376	20240313	152100	2735277900	86900	86900	86900	86900	0
377	20240313	152000	2735277900	86900	86900	86900	86900	0
378	20240313	151900	2735277900	86900	86700	87000	86600	120
379	20240313	151800	2724874300	86800	86800	86800	86800	51
380	20240313	151700	2720447500	86800	87100	87100	86800	138
381	20240313	151600	2708439000	87100	87000	87100	87000	105
382	20240313	151500	2699294000	87100	87000	87100	87000	43
383	20240313	151400	2695550900	87000	86900	87000	86900	107
384	20240313	151300	2686242400	87000	87000	87000	87000	0
385	20240313	151200	2686242400	87000	87000	87000	87000	51
386	20240313	151100	2681805400	87200	87100	87200	87100	46
387	20240313	151000	2677794500	87200	87200	87200	87200	78
388	20240313	150900	2670992900	87000	86900	87100	86900	833
389	20240313	150800	2598532700	86900	86800	86900	86800	74
390	20240313	150700	2592102600	86800	86800	86800	86800	0
391	20240313	150600	2592102600	86800	86800	86800	86800	571
392	20240313	150500	2542539800	86800	86800	86800	86800	2
393	20240313	150400	2542366200	86800	86700	86800	86700	22
394	20240313	150300	2540456700	86700	86700	86700	86700	1
395	20240313	150200	2540370000	86700	86700	86700	86700	58
396	20240313	150100	2535341400	86700	86700	86700	86700	0
397	20240313	150000	2535341400	86700	86900	86900	86700	10
398	20240313	145900	2534473000	86800	86800	86800	86800	1
399	20240313	145800	2534386200	86700	86700	86800	86700	13
400	20240313	145700	2533258900	86700	86700	86700	86700	12
401	20240313	145600	2532218500	86800	86800	86800	86800	1
402	20240313	145500	2532131700	86700	86700	86700	86700	1
403	20240313	145400	2532045000	86900	86700	86900	86700	13
404	20240313	145300	2530917600	86700	86700	86700	86700	0
405	20240313	145200	2530917600	86700	86700	86700	86700	5
406	20240313	145100	2530484100	86700	86800	86800	86700	62
407	20240313	145000	2525102600	86800	86700	86800	86700	42
408	20240313	144900	2521457200	86800	86700	86800	86700	3
409	20240313	144800	2521196900	86700	86700	86700	86700	4
410	20240313	144700	2520850100	86700	86700	86700	86700	100
411	20240313	144600	2512180100	86900	86900	86900	86900	13
412	20240313	144500	2511050400	86900	86700	86900	86700	139
413	20240313	144400	2498974100	86600	86600	86600	86600	2
414	20240313	144300	2498800900	86700	86800	86800	86700	2
415	20240313	144200	2498627400	86700	86700	86700	86700	5
416	20240313	144100	2498193900	86700	86700	86700	86700	4
417	20240313	144000	2497847100	86700	86700	86700	86700	1
418	20240313	143900	2497760400	86600	86600	86600	86600	0
419	20240313	143800	2497760400	86600	86600	86600	86600	3
420	20240313	143700	2497500600	86800	86600	86800	86600	48
421	20240313	143600	2493338400	86600	86600	86600	86600	9
422	20240313	143500	2492559000	86600	86500	86600	86500	3
423	20240313	143400	2492299400	86500	86500	86500	86500	1
424	20240313	143300	2492212900	86600	86600	86600	86600	1
425	20240313	143200	2492126300	86500	86500	86500	86500	0
426	20240313	143100	2492126300	86500	86500	86500	86500	2
427	20240313	143000	2491953300	86500	86500	86500	86500	11
428	20240313	142900	2491001800	86700	86700	86700	86700	15
429	20240313	142800	2489701300	86600	86600	86600	86500	4
430	20240313	142700	2489355000	86600	86600	86600	86600	2
431	20240313	142600	2489181800	86500	86500	86500	86500	4
432	20240313	142500	2488835800	86500	86500	86500	86500	30
433	20240313	142400	2486240800	86500	86500	86500	86500	3
434	20240313	142300	2485981300	86500	86500	86500	86500	8
435	20240313	142200	2485289300	86500	86500	86500	86500	0
436	20240313	142100	2485289300	86500	86500	86500	86500	0
437	20240313	142000	2485289300	86500	86500	86500	86500	2
438	20240313	141900	2485116300	86800	86800	86800	86800	0
439	20240313	141800	2485116300	86800	86800	86800	86800	1
440	20240313	141700	2485029500	86300	86600	86600	86300	101
441	20240313	141600	2476294300	86600	86700	86700	86600	111
442	20240313	141500	2466681600	86900	86600	86900	86600	61
443	20240313	141400	2461397900	86600	86600	86600	86600	1
444	20240313	141300	2461311300	86500	86500	86500	86500	5
445	20240313	141200	2460878800	86400	86400	86400	86400	4
446	20240313	141100	2460533200	86400	86400	86400	86400	2
447	20240313	141000	2460360400	86400	86400	86400	86400	0
448	20240313	140900	2460360400	86400	86600	86700	86400	32
449	20240313	140800	2457592800	86600	86600	86600	86600	7
450	20240313	140700	2456986600	86600	86600	86600	86600	0
451	20240313	140600	2456986600	86600	86700	86700	86600	9
452	20240313	140500	2456207100	86600	86600	86600	86600	0
453	20240313	140400	2456207100	86600	86700	86700	86600	7
454	20240313	140300	2455600800	86700	86700	86700	86700	240
455	20240313	140200	2434792800	86700	86600	86700	86600	20
456	20240313	140100	2433058900	86600	86600	86600	86600	2
457	20240313	140000	2432885700	86800	86800	86800	86800	0
458	20240313	135900	2432885700	86800	86600	86800	86600	243
459	20240313	135800	2411794200	86600	86600	86600	86600	5
460	20240313	135700	2411361200	86600	86600	86600	86600	5
461	20240313	135600	2410928200	86600	86600	86700	86600	54
462	20240313	135500	2406247600	86600	86600	86600	86600	0
463	20240313	135400	2406247600	86600	86600	86600	86600	1
464	20240313	135300	2406161000	86600	86600	86600	86600	4
465	20240313	135200	2405814600	86600	86600	86600	86600	1
466	20240313	135100	2405728000	86600	86600	86600	86600	1
467	20240313	135000	2405641400	86600	86600	86600	86600	4
468	20240313	134900	2405295000	86600	86600	86600	86600	1
469	20240313	134800	2405208400	86600	86600	86600	86600	0
470	20240313	134700	2405208400	86600	86600	86600	86600	0
471	20240313	134600	2405208400	86600	86600	86600	86600	23
472	20240313	134500	2403216600	86600	86400	86600	86400	34
473	20240313	134400	2400273800	86300	86300	86300	86300	0
474	20240313	134300	2400273800	86300	86300	86300	86300	0
475	20240313	134200	2400273800	86300	86300	86300	86300	4
476	20240313	134100	2399928600	86400	86400	86400	86400	1
477	20240313	134000	2399842200	86400	86300	86400	86300	101
478	20240313	133900	2391125800	86300	86300	86300	86300	4
479	20240313	133800	2390780600	86400	86400	86400	86400	10
480	20240313	133700	2389916600	86500	86500	86500	86500	2
481	20240313	133600	2389743600	86500	86400	86500	86400	56
482	20240313	133500	2384905100	86400	86400	86400	86400	0
483	20240313	133400	2384905100	86400	86400	86400	86400	25
484	20240313	133300	2382745100	86500	86500	86500	86500	4
485	20240313	133200	2382399100	86500	86500	86500	86500	8
486	20240313	133100	2381707100	86500	86500	86500	86500	10
487	20240313	133000	2380842100	86400	86400	86400	86400	0
488	20240313	132900	2380842100	86400	86600	86700	86400	267
489	20240313	132800	2357751800	86600	86600	86600	86600	16
490	20240313	132700	2356366200	86700	86700	86700	86700	0
491	20240313	132600	2356366200	86700	86700	86700	86700	6
492	20240313	132500	2355846000	86900	86700	87000	86700	206
493	20240313	132400	2337929400	86600	86700	86700	86600	6
494	20240313	132300	2337409600	86600	86600	86600	86600	0
495	20240313	132200	2337409600	86600	86600	86600	86600	2
496	20240313	132100	2337236400	86400	86500	86500	86400	100
497	20240313	132000	2328594900	86500	86500	86500	86500	39
498	20240313	131900	2325221400	86500	86500	86500	86500	30
499	20240313	131800	2322626400	86600	86600	86600	86500	31
500	20240313	131700	2319941900	86400	86500	86500	86400	28
501	20240313	131600	2317520300	86500	86600	86600	86500	461
502	20240313	131500	2277621300	86600	86700	86700	86600	127
503	20240313	131400	2266617300	86700	86800	86800	86700	474
504	20240313	131300	2225489100	86900	86900	86900	86900	216
505	20240313	131200	2206718700	87000	87000	87000	87000	24
506	20240313	131100	2204630700	87000	87000	87000	87000	0
507	20240313	131000	2204630700	87000	87000	87000	87000	0
508	20240313	130900	2204630700	87000	87000	87000	87000	55
509	20240313	130800	2199845700	87100	87100	87100	87100	20
510	20240313	130700	2198103700	87100	87100	87100	87100	4
511	20240313	130600	2197755300	87100	87100	87100	87100	29
512	20240313	130500	2195229400	87100	87200	87200	87100	2
513	20240313	130400	2195055100	87200	87200	87200	87200	3
514	20240313	130300	2194793500	87100	87200	87200	87100	53
515	20240313	130200	2190175200	87000	87000	87000	87000	0
516	20240313	130100	2190175200	87000	87000	87000	87000	100
517	20240313	130000	2181475200	87000	87100	87100	87000	673
518	20240313	125900	2122890400	87100	87200	87200	87100	21
519	20240313	125800	2121059600	87200	87200	87200	87200	1
520	20240313	125700	2120972400	87200	87200	87200	87200	1
521	20240313	125600	2120885200	87200	87200	87200	87200	15
522	20240313	125500	2119577200	87200	87200	87200	87200	38
523	20240313	125400	2116263600	87200	87100	87200	87100	5
524	20240313	125300	2115827900	87100	87100	87100	87100	0
525	20240313	125200	2115827900	87100	87200	87200	87100	12
526	20240313	125100	2114781900	87200	87200	87200	87200	2
527	20240313	125000	2114607500	87200	87200	87200	87200	3
528	20240313	124900	2114345900	87100	87100	87100	87100	85
529	20240313	124800	2106942400	87100	87100	87100	87100	3
530	20240313	124700	2106681100	87200	87200	87200	87200	1
531	20240313	124600	2106593900	87200	87200	87200	87200	19
532	20240313	124500	2104937100	87200	87200	87200	87200	19
533	20240313	124400	2103280300	87200	87200	87200	87200	55
534	20240313	124300	2098484300	87200	87200	87200	87200	13
535	20240313	124200	2097350700	87200	87200	87200	87200	0
536	20240313	124100	2097350700	87200	87200	87200	87200	4
537	20240313	124000	2097001900	87200	87200	87200	87200	0
538	20240313	123900	2097001900	87200	87200	87200	87200	0
539	20240313	123800	2097001900	87200	87200	87200	87200	6
540	20240313	123700	2096478700	87300	87300	87300	87300	18
541	20240313	123600	2094907300	87300	87300	87300	87300	13
542	20240313	123500	2093772400	87300	87300	87300	87300	63
543	20240313	123400	2088272500	87400	87300	87400	87300	8
544	20240313	123300	2087573600	87400	87400	87400	87400	12
545	20240313	123200	2086524800	87400	87400	87400	87400	2
546	20240313	123100	2086350000	87300	87300	87300	87300	0
547	20240313	123000	2086350000	87300	87300	87300	87300	4
548	20240313	122900	2086000800	87300	87300	87300	87300	0
549	20240313	122800	2086000800	87300	87300	87300	87300	3
550	20240313	122700	2085738900	87300	87300	87300	87300	4
551	20240313	122600	2085389700	87300	87300	87300	87300	1
552	20240313	122500	2085302400	87300	87300	87300	87300	26
553	20240313	122400	2083032600	87300	87300	87300	87300	2
554	20240313	122300	2082858000	87300	87400	87400	87300	19
555	20240313	122200	2081197800	87300	87300	87300	87300	0
556	20240313	122100	2081197800	87300	87300	87300	87300	10
557	20240313	122000	2080324800	87300	87200	87300	87200	11
558	20240313	121900	2079365500	87200	87200	87200	87200	1
559	20240313	121800	2079278300	87200	87300	87300	87200	115
560	20240313	121700	2069238900	87400	87400	87400	87400	2
561	20240313	121600	2069064100	87400	87400	87500	87400	116
562	20240313	121500	2058923700	87400	87400	87400	87400	130
563	20240313	121400	2047561700	87400	87500	87500	87400	260
564	20240313	121300	2024812900	87500	87600	87600	87500	100
565	20240313	121200	2016062700	87600	87700	87700	87600	9
566	20240313	121100	2015273800	87600	87600	87600	87600	6
567	20240313	121000	2014748200	87600	87600	87600	87600	20
568	20240313	120900	2012996200	87600	87700	87700	87600	18
569	20240313	120800	2011418100	87700	87700	87700	87700	22
570	20240313	120700	2009488700	87700	87700	87700	87700	50
571	20240313	120600	2005103700	87600	87600	87600	87600	3
572	20240313	120500	2004840900	87700	87600	87700	87600	28
573	20240313	120400	2002385800	87600	87600	87600	87600	159
574	20240313	120300	1988457400	87500	87500	87500	87500	0
575	20240313	120200	1988457400	87500	87500	87500	87500	55
576	20240313	120100	1983644900	87500	87500	87500	87500	1
577	20240313	120000	1983557400	87600	87700	87700	87600	71
578	20240313	115900	1977337700	87700	87600	87700	87600	9
579	20240313	115800	1976548600	87600	87600	87600	87600	4
580	20240313	115700	1976198200	87700	87700	87700	87700	2
581	20240313	115600	1976022800	87800	87700	87800	87700	37
582	20240313	115500	1972774300	87700	87700	87700	87700	7
583	20240313	115400	1972160400	87800	87600	87800	87600	59
584	20240313	115300	1966981600	87600	87600	87600	87600	124
585	20240313	115200	1956119200	87700	87900	87900	87700	44
586	20240313	115100	1952258200	87800	87800	87800	87800	12
587	20240313	115000	1951204600	87800	87700	87800	87700	35
588	20240313	114900	1948133600	87700	87800	87800	87700	13
589	20240313	114800	1946993200	87700	87700	87700	87700	10
590	20240313	114700	1946116200	87700	87700	87700	87700	4
591	20240313	114600	1945765400	87800	87800	87800	87800	11
592	20240313	114500	1944799600	87700	87700	87700	87700	10
593	20240313	114400	1943922600	87700	87700	87700	87700	6
594	20240313	114300	1943396400	87700	87700	87700	87700	0
595	20240313	114200	1943396400	87700	87700	87700	87700	21
596	20240313	114100	1941554700	87700	87700	87700	87700	38
597	20240313	114000	1938222100	87700	87700	87700	87700	5
598	20240313	113900	1937783600	87700	87700	87700	87700	1
599	20240313	113800	1937695900	87800	87700	87800	87700	61
600	20240313	113700	1932341100	87700	87700	87700	87700	0
601	20240313	113600	1932341100	87700	87700	87700	87700	4
602	20240313	113500	1931990300	87700	87800	87800	87700	70
603	20240313	113400	1925844400	87800	87800	87800	87800	62
604	20240313	113300	1920400800	87800	87800	87800	87700	37
605	20240313	113200	1917152600	87700	87700	87700	87700	0
606	20240313	113100	1917152600	87700	87700	87700	87700	0
607	20240313	113000	1917152600	87700	87700	87700	87700	6
608	20240313	112900	1916626400	87700	87700	87700	87700	4
609	20240313	112800	1916275600	87700	87700	87700	87700	1
610	20240313	112700	1916187900	87700	87700	87700	87700	0
611	20240313	112600	1916187900	87700	87700	87700	87700	5
612	20240313	112500	1915749400	87700	87700	87700	87700	0
613	20240313	112400	1915749400	87700	87700	87700	87700	0
614	20240313	112300	1915749400	87700	87800	87800	87700	3
615	20240313	112200	1915486200	87700	87700	87700	87700	0
616	20240313	112100	1915486200	87700	87700	87700	87700	2
617	20240313	112000	1915310800	87700	87700	87700	87700	11
618	20240313	111900	1914346100	87700	87800	87800	87700	10
619	20240313	111800	1913468300	87800	87800	87800	87800	54
620	20240313	111700	1908727100	87900	87900	87900	87900	31
621	20240313	111600	1906002200	87900	87900	88000	87900	25
622	20240313	111500	1903804600	88000	88000	88000	88000	79
623	20240313	111400	1896852600	88000	88000	88000	88000	511
624	20240313	111300	1851884600	88000	87900	88000	87800	407
625	20240313	111200	1816104700	87900	87800	87900	87800	19
626	20240313	111100	1814436400	87800	87900	87900	87800	6
627	20240313	111000	1813909400	87900	87900	87900	87900	24
628	20240313	110900	1811799800	87900	87700	87900	87700	18
629	20240313	110800	1810219900	87700	87700	87700	87700	41
630	20240313	110700	1806624200	87900	87900	87900	87900	50
631	20240313	110600	1802229200	87900	87700	87900	87700	23
632	20240313	110500	1800210900	87700	87700	87700	87700	2
633	20240313	110400	1800035500	87700	87700	87700	87700	29
634	20240313	110300	1797492200	87700	87700	87700	87700	0
635	20240313	110200	1797492200	87700	87700	87700	87700	11
636	20240313	110100	1796527500	87600	87900	87900	87600	5
637	20240313	110000	1796088600	87900	87900	87900	87900	0
638	20240313	105900	1796088600	87900	87900	87900	87900	0
639	20240313	105800	1796088600	87900	87900	87900	87900	6
640	20240313	105700	1795561200	87600	87600	87900	87600	538
641	20240313	105600	1748305500	87600	87600	87600	87600	0
642	20240313	105500	1748305500	87600	87500	87600	87500	7
643	20240313	105400	1747692400	87500	87500	87500	87500	10
644	20240313	105300	1746817400	87500	87500	87500	87500	95
645	20240313	105200	1738504900	87600	87600	87600	87600	0
646	20240313	105100	1738504900	87600	87600	87600	87600	15
647	20240313	105000	1737190900	87600	87600	87600	87600	21
648	20240313	104900	1735351300	87600	87800	87800	87600	23
649	20240313	104800	1733334500	87800	87800	87800	87800	64
650	20240313	104700	1727715300	87800	87700	87800	87700	79
651	20240313	104600	1720779200	87700	87700	87700	87700	19
652	20240313	104500	1719112900	87700	87800	87800	87700	19
653	20240313	104400	1717444900	87800	87800	87800	87800	58
654	20240313	104300	1712352500	87800	87800	87800	87800	7
655	20240313	104200	1711737900	87800	87700	87800	87700	568
656	20240313	104100	1661870300	87700	87600	87700	87600	6
657	20240313	104000	1661344200	87800	87900	87900	87800	613
658	20240313	103900	1607522500	87900	87600	87900	87500	574
659	20240313	103800	1557181000	87600	87600	87600	87600	285
660	20240313	103700	1532215000	87700	87600	87700	87600	113
661	20240313	103600	1522315900	87700	87700	87700	87700	35
662	20240313	103500	1519246400	87600	87600	87600	87600	32
663	20240313	103400	1516443200	87600	87600	87600	87600	43
664	20240313	103300	1512676400	87600	87600	87600	87600	13
665	20240313	103200	1511537600	87600	87500	87600	87500	127
666	20240313	103100	1500424900	87500	87600	87600	87500	46
667	20240313	103000	1496397200	87600	87700	87700	87600	66
668	20240313	102900	1490614200	87600	87500	87600	87500	63
669	20240313	102800	1485095900	87500	87600	87600	87500	118
670	20240313	102700	1474759200	87700	87700	87700	87700	68
671	20240313	102600	1468795600	87700	87900	87900	87700	62
672	20240313	102500	1463355600	87900	87800	87900	87800	77
673	20240313	102400	1456592900	87800	87800	87800	87700	69
674	20240313	102300	1450539000	87900	87900	88000	87700	173
675	20240313	102200	1435346600	88000	88100	88100	87800	250
676	20240313	102100	1413343400	88100	87800	88100	87800	348
677	20240313	102000	1382739800	87800	87700	87800	87700	109
678	20240313	101900	1373169800	87700	87700	87800	87700	129
679	20240313	101800	1361847100	87800	87400	87800	87400	536
680	20240313	101700	1314915700	87300	87300	87300	87300	14
681	20240313	101600	1313693500	87300	87200	87300	87200	26
682	20240313	101500	1311423900	87300	87300	87300	87300	1
683	20240313	101400	1311336600	87300	87300	87400	87200	137
684	20240313	101300	1299366000	87400	87300	87400	87300	2
685	20240313	101200	1299191300	87300	87200	87300	87200	498
686	20240313	101100	1255743000	87200	87200	87200	87100	24
687	20240313	101000	1253650300	87200	87200	87200	87200	1
688	20240313	100900	1253563100	87100	87100	87100	87100	7
689	20240313	100800	1252953400	87100	87100	87200	87100	54
690	20240313	100700	1248248800	87000	87000	87000	87000	8
691	20240313	100600	1247552800	87000	87000	87000	87000	58
692	20240313	100500	1242506800	87000	87000	87000	87000	228
693	20240313	100400	1222670800	87000	87000	87000	87000	8
694	20240313	100300	1221974800	87000	87000	87000	87000	1
695	20240313	100200	1221887800	87200	87100	87200	87100	183
696	20240313	100100	1205941300	87100	87000	87100	87000	191
697	20240313	100000	1189315400	87000	86600	87000	86600	396
698	20240313	095900	1154887400	86700	86700	86700	86700	0
699	20240313	095800	1154887400	86700	86700	86700	86700	54
700	20240313	095700	1150205600	86700	86600	86700	86600	10
701	20240313	095600	1149339000	86600	86600	86600	86600	0
702	20240313	095500	1149339000	86600	86500	86600	86500	34
703	20240313	095400	1146395200	86400	86400	86400	86400	66
704	20240313	095300	1140692800	86600	86600	86600	86600	1
705	20240313	095200	1140606200	86600	86600	86600	86600	5
706	20240313	095100	1140173200	86600	86700	86700	86600	31
707	20240313	095000	1137486900	86700	86700	86800	86700	29
708	20240313	094900	1134971000	86900	86800	86900	86800	30
709	20240313	094800	1132364400	86400	86400	86400	86400	5
710	20240313	094700	1131932400	86200	86900	87000	86200	535
711	20240313	094600	1085619200	86800	87000	87000	86800	19
712	20240313	094500	1083968900	87000	87000	87000	87000	27
713	20240313	094400	1081619900	87100	87000	87100	87000	158
714	20240313	094300	1067868400	87000	86900	87100	86900	1068
715	20240313	094200	974954900	86900	86800	86900	86800	697
716	20240313	094100	914387200	86900	86600	86900	86600	388
717	20240313	094000	880716400	86700	86600	86700	86600	109
718	20240313	093900	871276100	86600	86300	86600	86300	66
719	20240313	093800	865562400	86400	86400	86400	86300	26
720	20240313	093700	863318400	86300	86800	86800	86300	120
721	20240313	093600	852943400	86700	86700	86800	86700	52
722	20240313	093500	848431600	86700	86900	86900	86700	64
723	20240313	093400	842876000	86800	86700	86900	86400	1501
724	20240313	093300	712595400	86700	86600	86700	86200	359
725	20240313	093200	681494000	86600	86400	86600	86400	548
726	20240313	093100	634084600	86400	86200	86400	86200	61
727	20240313	093000	628818700	86200	86200	86200	86200	32
728	20240313	092900	626060300	86200	86200	86400	86200	155
729	20240313	092800	612679300	86200	86200	86200	86200	0
730	20240313	092700	612679300	86200	86100	86200	86100	18
731	20240313	092600	611127900	86100	86200	86200	86100	45
732	20240313	092500	607252300	86100	86100	86100	86100	8
733	20240313	092400	606563500	86200	86100	86200	86100	292
734	20240313	092300	581422100	86100	86200	86200	86100	86
735	20240313	092200	574009900	86200	86300	86300	86200	6
736	20240313	092100	573492500	86300	86300	86300	86300	101
737	20240313	092000	564776200	86200	86100	86300	86100	34
738	20240313	091900	561842500	86300	86300	86300	86300	4
739	20240313	091800	561497300	86100	86000	86100	86000	113
740	20240313	091700	551774100	86000	86100	86100	85900	13
741	20240313	091600	550656300	86100	86100	86100	86100	540
742	20240313	091500	504162300	86100	86200	86300	86100	656
743	20240313	091400	447615300	86200	86500	86500	86200	1283
744	20240313	091300	337009300	86500	86500	86500	86400	20
745	20240313	091200	335279500	86500	86600	86600	86500	65
746	20240313	091100	329655800	86500	86100	86600	86100	999
747	20240313	091000	243353400	86200	86100	86200	86100	32
748	20240313	090900	240597400	86100	86100	86200	86100	483
749	20240313	090800	199011000	86300	86200	86300	86100	182
750	20240313	090700	183323800	86100	86100	86300	86100	401
751	20240313	090600	148764200	86100	86100	86100	86000	144
752	20240313	090500	136367500	86100	86100	86100	86000	163
753	20240313	090400	122333600	86100	86000	86200	86000	261
754	20240313	090300	99869300	86000	85600	86100	85600	516
755	20240313	090200	55545900	85600	85800	85800	85500	87
756	20240313	090100	48098000	85800	85700	85800	85700	239
757	20240313	090000	27602300	85500	85900	85900	85500	322