KissMeData/445680/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	213100	13553225800	41650	41650	41650	41650	2375
3	20240312	213000	13553225800	41650	41650	41650	41650	0
4	20240312	212900	13553225800	41650	41650	41650	41650	0
5	20240312	212800	13553225800	41650	41650	41650	41650	0
6	20240312	212700	13553225800	41650	41650	41650	41650	0
7	20240312	212600	13553225800	41650	41650	41650	41650	0
8	20240312	212500	13553225800	41650	41650	41650	41650	0
9	20240312	212400	13553225800	41650	41650	41650	41650	0
10	20240312	212300	13553225800	41650	41650	41650	41650	0
11	20240312	212200	13553225800	41650	41650	41650	41650	0
12	20240312	212100	13553225800	41650	41650	41650	41650	0
13	20240312	212000	13553225800	41650	41650	41650	41650	0
14	20240312	211900	13553225800	41650	41650	41650	41650	0
15	20240312	211800	13553225800	41650	41650	41650	41650	0
16	20240312	211700	13553225800	41650	41650	41650	41650	0
17	20240312	211600	13553225800	41650	41650	41650	41650	0
18	20240312	211500	13553225800	41650	41650	41650	41650	0
19	20240312	211400	13553225800	41650	41650	41650	41650	0
20	20240312	211300	13553225800	41650	41650	41650	41650	0
21	20240312	211200	13553225800	41650	41650	41650	41650	0
22	20240312	211100	13553225800	41650	41650	41650	41650	0
23	20240312	211000	13553225800	41650	41650	41650	41650	0
24	20240312	210900	13553225800	41650	41650	41650	41650	0
25	20240312	210800	13553225800	41650	41650	41650	41650	0
26	20240312	210700	13553225800	41650	41650	41650	41650	0
27	20240312	210600	13553225800	41650	41650	41650	41650	0
28	20240312	210500	13553225800	41650	41650	41650	41650	0
29	20240312	210400	13553225800	41650	41650	41650	41650	0
30	20240312	210300	13553225800	41650	41650	41650	41650	0
31	20240312	210200	13553225800	41650	41650	41650	41650	0
32	20240312	210100	13553225800	41650	41650	41650	41650	2375
33	20240312	210000	13553225800	41650	41650	41650	41650	0
34	20240312	205900	13553225800	41650	41650	41650	41650	0
35	20240312	205800	13553225800	41650	41650	41650	41650	0
36	20240312	205700	13553225800	41650	41650	41650	41650	0
37	20240312	205600	13553225800	41650	41650	41650	41650	0
38	20240312	205500	13553225800	41650	41650	41650	41650	0
39	20240312	205400	13553225800	41650	41650	41650	41650	0
40	20240312	205300	13553225800	41650	41650	41650	41650	0
41	20240312	205200	13553225800	41650	41650	41650	41650	0
42	20240312	205100	13553225800	41650	41650	41650	41650	0
43	20240312	205000	13553225800	41650	41650	41650	41650	0
44	20240312	204900	13553225800	41650	41650	41650	41650	0
45	20240312	204800	13553225800	41650	41650	41650	41650	0
46	20240312	204700	13553225800	41650	41650	41650	41650	0
47	20240312	204600	13553225800	41650	41650	41650	41650	0
48	20240312	204500	13553225800	41650	41650	41650	41650	0
49	20240312	204400	13553225800	41650	41650	41650	41650	0
50	20240312	204300	13553225800	41650	41650	41650	41650	0
51	20240312	204200	13553225800	41650	41650	41650	41650	0
52	20240312	204100	13553225800	41650	41650	41650	41650	0
53	20240312	204000	13553225800	41650	41650	41650	41650	0
54	20240312	203900	13553225800	41650	41650	41650	41650	0
55	20240312	203800	13553225800	41650	41650	41650	41650	0
56	20240312	203700	13553225800	41650	41650	41650	41650	0
57	20240312	203600	13553225800	41650	41650	41650	41650	0
58	20240312	203500	13553225800	41650	41650	41650	41650	0
59	20240312	203400	13553225800	41650	41650	41650	41650	0
60	20240312	203300	13553225800	41650	41650	41650	41650	0
61	20240312	203200	13553225800	41650	41650	41650	41650	0
62	20240312	203100	13553225800	41650	41650	41650	41650	2375
63	20240312	203000	13553225800	41650	41650	41650	41650	0
64	20240312	202900	13553225800	41650	41650	41650	41650	0
65	20240312	202800	13553225800	41650	41650	41650	41650	0
66	20240312	202700	13553225800	41650	41650	41650	41650	0
67	20240312	202600	13553225800	41650	41650	41650	41650	0
68	20240312	202500	13553225800	41650	41650	41650	41650	0
69	20240312	202400	13553225800	41650	41650	41650	41650	0
70	20240312	202300	13553225800	41650	41650	41650	41650	0
71	20240312	202200	13553225800	41650	41650	41650	41650	0
72	20240312	202100	13553225800	41650	41650	41650	41650	0
73	20240312	202000	13553225800	41650	41650	41650	41650	0
74	20240312	201900	13553225800	41650	41650	41650	41650	0
75	20240312	201800	13553225800	41650	41650	41650	41650	0
76	20240312	201700	13553225800	41650	41650	41650	41650	0
77	20240312	201600	13553225800	41650	41650	41650	41650	0
78	20240312	201500	13553225800	41650	41650	41650	41650	0
79	20240312	201400	13553225800	41650	41650	41650	41650	0
80	20240312	201300	13553225800	41650	41650	41650	41650	0
81	20240312	201200	13553225800	41650	41650	41650	41650	0
82	20240312	201100	13553225800	41650	41650	41650	41650	0
83	20240312	201000	13553225800	41650	41650	41650	41650	0
84	20240312	200900	13553225800	41650	41650	41650	41650	0
85	20240312	200800	13553225800	41650	41650	41650	41650	0
86	20240312	200700	13553225800	41650	41650	41650	41650	0
87	20240312	200600	13553225800	41650	41650	41650	41650	0
88	20240312	200500	13553225800	41650	41650	41650	41650	0
89	20240312	200400	13553225800	41650	41650	41650	41650	0
90	20240312	200300	13553225800	41650	41650	41650	41650	0
91	20240312	200200	13553225800	41650	41650	41650	41650	0
92	20240312	200100	13553225800	41650	41650	41650	41650	2375
93	20240312	200000	13553225800	41650	41650	41650	41650	0
94	20240312	195900	13553225800	41650	41650	41650	41650	0
95	20240312	195800	13553225800	41650	41650	41650	41650	0
96	20240312	195700	13553225800	41650	41650	41650	41650	0
97	20240312	195600	13553225800	41650	41650	41650	41650	0
98	20240312	195500	13553225800	41650	41650	41650	41650	0
99	20240312	195400	13553225800	41650	41650	41650	41650	0
100	20240312	195300	13553225800	41650	41650	41650	41650	0
101	20240312	195200	13553225800	41650	41650	41650	41650	0
102	20240312	195100	13553225800	41650	41650	41650	41650	0
103	20240312	195000	13553225800	41650	41650	41650	41650	0
104	20240312	194900	13553225800	41650	41650	41650	41650	0
105	20240312	194800	13553225800	41650	41650	41650	41650	0
106	20240312	194700	13553225800	41650	41650	41650	41650	0
107	20240312	194600	13553225800	41650	41650	41650	41650	0
108	20240312	194500	13553225800	41650	41650	41650	41650	0
109	20240312	194400	13553225800	41650	41650	41650	41650	0
110	20240312	194300	13553225800	41650	41650	41650	41650	0
111	20240312	194200	13553225800	41650	41650	41650	41650	0
112	20240312	194100	13553225800	41650	41650	41650	41650	0
113	20240312	194000	13553225800	41650	41650	41650	41650	0
114	20240312	193900	13553225800	41650	41650	41650	41650	0
115	20240312	193800	13553225800	41650	41650	41650	41650	0
116	20240312	193700	13553225800	41650	41650	41650	41650	0
117	20240312	193600	13553225800	41650	41650	41650	41650	0
118	20240312	193500	13553225800	41650	41650	41650	41650	0
119	20240312	193400	13553225800	41650	41650	41650	41650	0
120	20240312	193300	13553225800	41650	41650	41650	41650	0
121	20240312	193200	13553225800	41650	41650	41650	41650	0
122	20240312	193100	13553225800	41650	41650	41650	41650	2375
123	20240312	193000	13553225800	41650	41650	41650	41650	0
124	20240312	192900	13553225800	41650	41650	41650	41650	0
125	20240312	192800	13553225800	41650	41650	41650	41650	0
126	20240312	192700	13553225800	41650	41650	41650	41650	0
127	20240312	192600	13553225800	41650	41650	41650	41650	0
128	20240312	192500	13553225800	41650	41650	41650	41650	0
129	20240312	192400	13553225800	41650	41650	41650	41650	0
130	20240312	192300	13553225800	41650	41650	41650	41650	0
131	20240312	192200	13553225800	41650	41650	41650	41650	0
132	20240312	192100	13553225800	41650	41650	41650	41650	0
133	20240312	192000	13553225800	41650	41650	41650	41650	0
134	20240312	191900	13553225800	41650	41650	41650	41650	0
135	20240312	191800	13553225800	41650	41650	41650	41650	0
136	20240312	191700	13553225800	41650	41650	41650	41650	0
137	20240312	191600	13553225800	41650	41650	41650	41650	0
138	20240312	191500	13553225800	41650	41650	41650	41650	0
139	20240312	191400	13553225800	41650	41650	41650	41650	0
140	20240312	191300	13553225800	41650	41650	41650	41650	0
141	20240312	191200	13553225800	41650	41650	41650	41650	0
142	20240312	191100	13553225800	41650	41650	41650	41650	0
143	20240312	191000	13553225800	41650	41650	41650	41650	0
144	20240312	190900	13553225800	41650	41650	41650	41650	0
145	20240312	190800	13553225800	41650	41650	41650	41650	0
146	20240312	190700	13553225800	41650	41650	41650	41650	0
147	20240312	190600	13553225800	41650	41650	41650	41650	0
148	20240312	190500	13553225800	41650	41650	41650	41650	0
149	20240312	190400	13553225800	41650	41650	41650	41650	0
150	20240312	190300	13553225800	41650	41650	41650	41650	0
151	20240312	190200	13553225800	41650	41650	41650	41650	0
152	20240312	190100	13553225800	41650	41650	41650	41650	2375
153	20240312	190000	13553225800	41650	41650	41650	41650	0
154	20240312	185900	13553225800	41650	41650	41650	41650	0
155	20240312	185800	13553225800	41650	41650	41650	41650	0
156	20240312	185700	13553225800	41650	41650	41650	41650	0
157	20240312	185600	13553225800	41650	41650	41650	41650	0
158	20240312	185500	13553225800	41650	41650	41650	41650	0
159	20240312	185400	13553225800	41650	41650	41650	41650	0
160	20240312	185300	13553225800	41650	41650	41650	41650	0
161	20240312	185200	13553225800	41650	41650	41650	41650	0
162	20240312	185100	13553225800	41650	41650	41650	41650	0
163	20240312	185000	13553225800	41650	41650	41650	41650	0
164	20240312	184900	13553225800	41650	41650	41650	41650	0
165	20240312	184800	13553225800	41650	41650	41650	41650	0
166	20240312	184700	13553225800	41650	41650	41650	41650	0
167	20240312	184600	13553225800	41650	41650	41650	41650	0
168	20240312	184500	13553225800	41650	41650	41650	41650	0
169	20240312	184400	13553225800	41650	41650	41650	41650	0
170	20240312	184300	13553225800	41650	41650	41650	41650	0
171	20240312	184200	13553225800	41650	41650	41650	41650	0
172	20240312	184100	13553225800	41650	41650	41650	41650	0
173	20240312	184000	13553225800	41650	41650	41650	41650	0
174	20240312	183900	13553225800	41650	41650	41650	41650	0
175	20240312	183800	13553225800	41650	41650	41650	41650	0
176	20240312	183700	13553225800	41650	41650	41650	41650	0
177	20240312	183600	13553225800	41650	41650	41650	41650	0
178	20240312	183500	13553225800	41650	41650	41650	41650	0
179	20240312	183400	13553225800	41650	41650	41650	41650	0
180	20240312	183300	13553225800	41650	41650	41650	41650	0
181	20240312	183200	13553225800	41650	41650	41650	41650	0
182	20240312	183100	13553225800	41650	41650	41650	41650	2375
183	20240312	183000	13553225800	41650	41650	41650	41650	0
184	20240312	182900	13553225800	41650	41650	41650	41650	0
185	20240312	182800	13553225800	41650	41650	41650	41650	0
186	20240312	182700	13553225800	41650	41650	41650	41650	0
187	20240312	182600	13553225800	41650	41650	41650	41650	0
188	20240312	182500	13553225800	41650	41650	41650	41650	0
189	20240312	182400	13553225800	41650	41650	41650	41650	0
190	20240312	182300	13553225800	41650	41650	41650	41650	0
191	20240312	182200	13553225800	41650	41650	41650	41650	0
192	20240312	182100	13553225800	41650	41650	41650	41650	0
193	20240312	182000	13553225800	41650	41650	41650	41650	0
194	20240312	181900	13553225800	41650	41650	41650	41650	0
195	20240312	181800	13553225800	41650	41650	41650	41650	0
196	20240312	181700	13553225800	41650	41650	41650	41650	0
197	20240312	181600	13553225800	41650	41650	41650	41650	0
198	20240312	181500	13553225800	41650	41650	41650	41650	0
199	20240312	181400	13553225800	41650	41650	41650	41650	0
200	20240312	181300	13553225800	41650	41650	41650	41650	0
201	20240312	181200	13553225800	41650	41650	41650	41650	0
202	20240312	181100	13553225800	41650	41650	41650	41650	0
203	20240312	181000	13553225800	41650	41650	41650	41650	0
204	20240312	180900	13553225800	41650	41650	41650	41650	0
205	20240312	180800	13553225800	41650	41650	41650	41650	0
206	20240312	180700	13553225800	41650	41650	41650	41650	0
207	20240312	180600	13553225800	41650	41650	41650	41650	0
208	20240312	180500	13553225800	41650	41650	41650	41650	0
209	20240312	180400	13553225800	41650	41650	41650	41650	0
210	20240312	180300	13553225800	41650	41650	41650	41650	0
211	20240312	180200	13553225800	41650	41650	41650	41650	0
212	20240312	180100	13553225800	41650	41650	41650	41650	2375
213	20240312	180000	13553225800	41650	41650	41650	41650	0
214	20240312	175900	13553225800	41650	41650	41650	41650	0
215	20240312	175800	13553225800	41650	41650	41650	41650	0
216	20240312	175700	13553225800	41650	41650	41650	41650	0
217	20240312	175600	13553225800	41650	41650	41650	41650	0
218	20240312	175500	13553225800	41650	41650	41650	41650	0
219	20240312	175400	13553225800	41650	41650	41650	41650	0
220	20240312	175300	13553225800	41650	41650	41650	41650	0
221	20240312	175200	13553225800	41650	41650	41650	41650	0
222	20240312	175100	13553225800	41650	41650	41650	41650	0
223	20240312	175000	13553225800	41650	41650	41650	41650	0
224	20240312	174900	13553225800	41650	41650	41650	41650	0
225	20240312	174800	13553225800	41650	41650	41650	41650	0
226	20240312	174700	13553225800	41650	41650	41650	41650	0
227	20240312	174600	13553225800	41650	41650	41650	41650	0
228	20240312	174500	13553225800	41650	41650	41650	41650	0
229	20240312	174400	13553225800	41650	41650	41650	41650	0
230	20240312	174300	13553225800	41650	41650	41650	41650	0
231	20240312	174200	13553225800	41650	41650	41650	41650	0
232	20240312	174100	13553225800	41650	41650	41650	41650	0
233	20240312	174000	13553225800	41650	41650	41650	41650	0
234	20240312	173900	13553225800	41650	41650	41650	41650	0
235	20240312	173800	13553225800	41650	41650	41650	41650	0
236	20240312	173700	13553225800	41650	41650	41650	41650	0
237	20240312	173600	13553225800	41650	41650	41650	41650	0
238	20240312	173500	13553225800	41650	41650	41650	41650	0
239	20240312	173400	13553225800	41650	41650	41650	41650	0
240	20240312	173300	13553225800	41650	41650	41650	41650	0
241	20240312	173200	13553225800	41650	41650	41650	41650	0
242	20240312	173100	13553225800	41650	41650	41650	41650	2375
243	20240312	173000	13553225800	41650	41650	41650	41650	0
244	20240312	172900	13553225800	41650	41650	41650	41650	0
245	20240312	172800	13553225800	41650	41650	41650	41650	0
246	20240312	172700	13553225800	41650	41650	41650	41650	0
247	20240312	172600	13553225800	41650	41650	41650	41650	0
248	20240312	172500	13553225800	41650	41650	41650	41650	0
249	20240312	172400	13553225800	41650	41650	41650	41650	0
250	20240312	172300	13553225800	41650	41650	41650	41650	0
251	20240312	172200	13553225800	41650	41650	41650	41650	0
252	20240312	172100	13553225800	41650	41650	41650	41650	0
253	20240312	172000	13553225800	41650	41650	41650	41650	0
254	20240312	171900	13553225800	41650	41650	41650	41650	0
255	20240312	171800	13553225800	41650	41650	41650	41650	0
256	20240312	171700	13553225800	41650	41650	41650	41650	0
257	20240312	171600	13553225800	41650	41650	41650	41650	0
258	20240312	171500	13553225800	41650	41650	41650	41650	0
259	20240312	171400	13553225800	41650	41650	41650	41650	0
260	20240312	171300	13553225800	41650	41650	41650	41650	0
261	20240312	171200	13553225800	41650	41650	41650	41650	0
262	20240312	171100	13553225800	41650	41650	41650	41650	0
263	20240312	171000	13553225800	41650	41650	41650	41650	0
264	20240312	170900	13553225800	41650	41650	41650	41650	0
265	20240312	170800	13553225800	41650	41650	41650	41650	0
266	20240312	170700	13553225800	41650	41650	41650	41650	0
267	20240312	170600	13553225800	41650	41650	41650	41650	0
268	20240312	170500	13553225800	41650	41650	41650	41650	0
269	20240312	170400	13553225800	41650	41650	41650	41650	0
270	20240312	170300	13553225800	41650	41650	41650	41650	0
271	20240312	170200	13553225800	41650	41650	41650	41650	0
272	20240312	170100	13553225800	41650	41650	41650	41650	2375
273	20240312	170000	13553225800	41650	41650	41650	41650	0
274	20240312	165900	13553225800	41650	41650	41650	41650	0
275	20240312	165800	13553225800	41650	41650	41650	41650	0
276	20240312	165700	13553225800	41650	41650	41650	41650	0
277	20240312	165600	13553225800	41650	41650	41650	41650	0
278	20240312	165500	13553225800	41650	41650	41650	41650	0
279	20240312	165400	13553225800	41650	41650	41650	41650	0
280	20240312	165300	13553225800	41650	41650	41650	41650	0
281	20240312	165200	13553225800	41650	41650	41650	41650	0
282	20240312	165100	13553225800	41650	41650	41650	41650	0
283	20240312	165000	13553225800	41650	41650	41650	41650	0
284	20240312	164900	13553225800	41650	41650	41650	41650	0
285	20240312	164800	13553225800	41650	41650	41650	41650	0
286	20240312	164700	13553225800	41650	41650	41650	41650	0
287	20240312	164600	13553225800	41650	41650	41650	41650	0
288	20240312	164500	13553225800	41650	41650	41650	41650	0
289	20240312	164400	13553225800	41650	41650	41650	41650	0
290	20240312	164300	13553225800	41650	41650	41650	41650	0
291	20240312	164200	13553225800	41650	41650	41650	41650	0
292	20240312	164100	13553225800	41650	41650	41650	41650	0
293	20240312	164000	13553225800	41650	41650	41650	41650	0
294	20240312	163900	13553225800	41650	41650	41650	41650	0
295	20240312	163800	13553225800	41650	41650	41650	41650	0
296	20240312	163700	13553225800	41650	41650	41650	41650	0
297	20240312	163600	13553225800	41650	41650	41650	41650	0
298	20240312	163500	13553225800	41650	41650	41650	41650	0
299	20240312	163400	13553225800	41650	41650	41650	41650	0
300	20240312	163300	13553225800	41650	41650	41650	41650	0
301	20240312	163200	13553225800	41650	41650	41650	41650	0
302	20240312	163100	13553225800	41650	41650	41650	41650	2375
303	20240312	163000	13553225800	41650	41650	41650	41650	0
304	20240312	162900	13553225800	41650	41650	41650	41650	0
305	20240312	162800	13553225800	41650	41650	41650	41650	0
306	20240312	162700	13553225800	41650	41650	41650	41650	0
307	20240312	162600	13553225800	41650	41650	41650	41650	0
308	20240312	162500	13553225800	41650	41650	41650	41650	0
309	20240312	162400	13553225800	41650	41650	41650	41650	0
310	20240312	162300	13553225800	41650	41650	41650	41650	0
311	20240312	162200	13553225800	41650	41650	41650	41650	0
312	20240312	162100	13553225800	41650	41650	41650	41650	0
313	20240312	162000	13553225800	41650	41650	41650	41650	0
314	20240312	161900	13553225800	41650	41650	41650	41650	0
315	20240312	161800	13553225800	41650	41650	41650	41650	0
316	20240312	161700	13553225800	41650	41650	41650	41650	0
317	20240312	161600	13553225800	41650	41650	41650	41650	0
318	20240312	161500	13553225800	41650	41650	41650	41650	0
319	20240312	161400	13553225800	41650	41650	41650	41650	0
320	20240312	161300	13553225800	41650	41650	41650	41650	0
321	20240312	161200	13553225800	41650	41650	41650	41650	0
322	20240312	161100	13553225800	41650	41650	41650	41650	0
323	20240312	161000	13553225800	41650	41650	41650	41650	0
324	20240312	160900	13553225800	41650	41650	41650	41650	0
325	20240312	160800	13553225800	41650	41650	41650	41650	0
326	20240312	160700	13553225800	41650	41650	41650	41650	0
327	20240312	160600	13553225800	41650	41650	41650	41650	0
328	20240312	160500	13553225800	41650	41650	41650	41650	0
329	20240312	160400	13553225800	41650	41650	41650	41650	0
330	20240312	160300	13553225800	41650	41650	41650	41650	0
331	20240312	160200	13553225800	41650	41650	41650	41650	0
332	20240312	160100	13553225800	41650	41650	41650	41650	2375
333	20240312	160000	13553225800	41650	41650	41650	41650	0
334	20240312	155900	13553225800	41650	41650	41650	41650	0
335	20240312	155800	13553225800	41650	41650	41650	41650	0
336	20240312	155700	13553225800	41650	41650	41650	41650	0
337	20240312	155600	13553225800	41650	41650	41650	41650	0
338	20240312	155500	13553225800	41650	41650	41650	41650	0
339	20240312	155400	13553225800	41650	41650	41650	41650	0
340	20240312	155300	13553225800	41650	41650	41650	41650	0
341	20240312	155200	13553225800	41650	41650	41650	41650	0
342	20240312	155100	13553225800	41650	41650	41650	41650	0
343	20240312	155000	13553225800	41650	41650	41650	41650	0
344	20240312	154900	13553225800	41650	41650	41650	41650	0
345	20240312	154800	13553225800	41650	41650	41650	41650	0
346	20240312	154700	13553225800	41650	41650	41650	41650	0
347	20240312	154600	13553225800	41650	41650	41650	41650	0
348	20240312	154500	13553225800	41650	41650	41650	41650	0
349	20240312	154400	13553225800	41650	41650	41650	41650	0
350	20240312	154300	13553225800	41650	41650	41650	41650	0
351	20240312	154200	13553225800	41650	41650	41650	41650	0
352	20240312	154100	13553225800	41650	41650	41650	41650	0
353	20240312	154000	13553225800	41650	41650	41650	41650	0
354	20240312	153900	13553225800	41650	41650	41650	41650	0
355	20240312	153800	13553225800	41650	41650	41650	41650	0
356	20240312	153700	13553225800	41650	41650	41650	41650	0
357	20240312	153600	13553225800	41650	41650	41650	41650	0
358	20240312	153500	13553225800	41650	41650	41650	41650	0
359	20240312	153400	13553225800	41650	41650	41650	41650	0
360	20240312	153300	13553225800	41650	41650	41650	41650	0
361	20240312	153200	13553225800	41650	41650	41650	41650	0
362	20240312	153100	13553225800	41650	41650	41650	41650	2375
363	20240312	153000	13553225800	41650	41650	41650	41650	2375
364	20240312	152900	13454307050	41650	41650	41650	41650	0
365	20240312	152800	13454307050	41650	41650	41650	41650	0
366	20240312	152700	13454307050	41650	41650	41650	41650	0
367	20240312	152600	13454307050	41650	41650	41650	41650	0
368	20240312	152500	13454307050	41650	41650	41650	41650	0
369	20240312	152400	13454307050	41650	41650	41650	41650	0
370	20240312	152300	13454307050	41650	41650	41650	41650	0
371	20240312	152200	13454307050	41650	41650	41650	41650	0
372	20240312	152100	13454307050	41650	41650	41650	41650	0
373	20240312	152000	13454307050	41650	41650	41650	41650	0
374	20240312	151900	13454307050	41650	41650	41650	41550	776
375	20240312	151800	13422017750	41600	41600	41650	41600	200
376	20240312	151700	13413696400	41600	41600	41600	41550	212
377	20240312	151600	13404880700	41550	41550	41550	41500	637
378	20240312	151500	13378417050	41550	41550	41550	41500	216
379	20240312	151400	13369447250	41550	41500	41550	41450	237
380	20240312	151300	13359611800	41450	41450	41450	41400	377
381	20240312	151200	13343990500	41450	41500	41500	41450	849
382	20240312	151100	13308788650	41450	41500	41500	41450	31
383	20240312	151000	13307502200	41500	41500	41500	41450	216
384	20240312	150900	13298539200	41450	41450	41500	41450	140
385	20240312	150800	13292735700	41450	41450	41450	41450	50
386	20240312	150700	13290663200	41450	41450	41500	41450	314
387	20240312	150600	13277635200	41450	41450	41450	41450	240
388	20240312	150500	13267687200	41450	41450	41500	41450	454
389	20240312	150400	13248853100	41450	41450	41500	41450	351
390	20240312	150300	13234301400	41450	41400	41450	41350	465
391	20240312	150200	13215054250	41400	41500	41500	41400	309
392	20240312	150100	13202249200	41400	41450	41450	41400	211
393	20240312	150000	13193509800	41450	41400	41450	41350	735
394	20240312	145900	13163076000	41400	41400	41400	41350	118
395	20240312	145800	13158190900	41350	41400	41400	41350	218
396	20240312	145700	13149168700	41400	41350	41400	41350	183
397	20240312	145600	13141595300	41400	41350	41400	41350	89
398	20240312	145500	13137912250	41350	41400	41400	41350	370
399	20240312	145400	13122597750	41450	41450	41450	41400	1298
400	20240312	145300	13068806650	41450	41450	41500	41450	377
401	20240312	145200	13053175800	41500	41450	41550	41450	159
402	20240312	145100	13046581150	41550	41500	41550	41450	54
403	20240312	145000	13044341350	41450	41450	41550	41450	250
404	20240312	144900	13033968400	41450	41500	41500	41450	783
405	20240312	144800	13001477800	41500	41450	41500	41450	79
406	20240312	144700	12998199850	41450	41500	41500	41450	70
407	20240312	144600	12995297300	41450	41450	41500	41450	122
408	20240312	144500	12990238500	41450	41400	41450	41400	261
409	20240312	144400	12979427550	41400	41400	41450	41400	42
410	20240312	144300	12977687850	41450	41600	41600	41400	2549
411	20240312	144200	12871955650	41600	41600	41600	41600	141
412	20240312	144100	12866090050	41600	41600	41600	41600	237
413	20240312	144000	12856230850	41600	41650	41650	41600	108
414	20240312	143900	12851733000	41600	41700	41700	41600	241
415	20240312	143800	12841696950	41650	41650	41700	41650	398
416	20240312	143700	12825111550	41650	41550	41650	41550	132
417	20240312	143600	12819618200	41550	41550	41550	41550	303
418	20240312	143500	12807028550	41600	41600	41600	41550	87
419	20240312	143400	12803411000	41600	41600	41600	41600	159
420	20240312	143300	12796796600	41600	41600	41600	41600	24
421	20240312	143200	12795798200	41600	41600	41650	41600	164
422	20240312	143100	12788974750	41600	41650	41650	41600	182
423	20240312	143000	12781394650	41700	41650	41700	41650	52
424	20240312	142900	12779228750	41700	41750	41750	41550	854
425	20240312	142800	12743669400	41750	41750	41750	41650	144
426	20240312	142700	12737669000	41750	41700	41750	41700	487
427	20240312	142600	12717361000	41750	41800	41800	41700	354
428	20240312	142500	12702586600	41750	41750	41750	41750	143
429	20240312	142400	12696616350	41750	41850	41850	41750	1333
430	20240312	142300	12640901600	41850	41800	41850	41800	192
431	20240312	142200	12632875650	41850	41850	41850	41800	150
432	20240312	142100	12626600150	41850	41850	41850	41850	320
433	20240312	142000	12613208150	41850	41800	41850	41800	485
434	20240312	141900	12592916800	41800	41850	41850	41800	282
435	20240312	141800	12581115750	41850	41800	41850	41800	123
436	20240312	141700	12575970700	41800	41850	41900	41750	917
437	20240312	141600	12537612400	41900	41900	41900	41800	692
438	20240312	141500	12508667750	41900	41900	41900	41800	2598
439	20240312	141400	12399924650	41900	41850	41900	41750	4535
440	20240312	141300	12210060000	41850	41500	41850	41500	5812
441	20240312	141200	11967502100	41500	41500	41550	41500	46
442	20240312	141100	11965591550	41500	41500	41500	41500	270
443	20240312	141000	11954386550	41550	41550	41550	41550	166
444	20240312	140900	11947489250	41550	41550	41550	41500	214
445	20240312	140800	11938604050	41500	41500	41550	41500	256
446	20240312	140700	11927972200	41500	41550	41550	41500	147
447	20240312	140600	11921870850	41550	41550	41550	41550	97
448	20240312	140500	11917840500	41550	41600	41600	41550	249
449	20240312	140400	11907488900	41600	41550	41600	41550	374
450	20240312	140300	11891948900	41500	41500	41500	41500	121
451	20240312	140200	11886927400	41500	41500	41500	41500	55
452	20240312	140100	11884644900	41500	41500	41500	41500	35
453	20240312	140000	11883192400	41500	41500	41500	41500	17
454	20240312	135900	11882486900	41550	41550	41550	41500	122
455	20240312	135800	11877418300	41550	41550	41550	41500	269
456	20240312	135700	11866242450	41550	41550	41550	41550	5
457	20240312	135600	11866034700	41550	41500	41550	41500	1017
458	20240312	135500	11823785000	41500	41500	41550	41500	207
459	20240312	135400	11815194450	41500	41500	41500	41450	788
460	20240312	135300	11782493800	41500	41400	41500	41400	1831
461	20240312	135200	11706666550	41350	41350	41350	41350	0
462	20240312	135100	11706666550	41350	41400	41400	41350	38
463	20240312	135000	11705093900	41300	41250	41400	41250	545
464	20240312	134900	11682581450	41250	41300	41350	41250	1334
465	20240312	134800	11627547350	41250	41250	41250	41250	186
466	20240312	134700	11619874850	41250	41200	41300	41200	418
467	20240312	134600	11602650300	41200	41350	41350	41200	114
468	20240312	134500	11597948850	41400	41350	41400	41250	986
469	20240312	134400	11557220900	41350	41350	41350	41350	46
470	20240312	134300	11555318800	41300	41350	41350	41300	20
471	20240312	134200	11554492650	41400	41400	41400	41400	383
472	20240312	134100	11538636450	41450	41450	41500	41450	179
473	20240312	134000	11531216850	41450	41450	41450	41450	62
474	20240312	133900	11528646950	41500	41450	41500	41450	86
475	20240312	133800	11525081950	41450	41450	41450	41400	84
476	20240312	133700	11521600200	41450	41350	41450	41300	517
477	20240312	133600	11500203900	41350	41300	41350	41300	417
478	20240312	133500	11482975950	41350	41300	41350	41300	130
479	20240312	133400	11477605550	41300	41250	41300	41200	212
480	20240312	133300	11468861450	41200	41200	41300	41150	285
481	20240312	133200	11457106650	41100	41150	41200	41100	959
482	20240312	133100	11417665850	41100	41100	41150	41100	523
483	20240312	133000	11396166550	41100	41250	41250	41100	3075
484	20240312	132900	11269712100	41200	41200	41250	41200	483
485	20240312	132800	11249807900	41200	41200	41250	41200	284
486	20240312	132700	11238106900	41200	41250	41250	41200	833
487	20240312	132600	11203778350	41250	41250	41250	41250	191
488	20240312	132500	11195899600	41250	41300	41350	41250	1806
489	20240312	132400	11121367600	41350	41350	41350	41350	129
490	20240312	132300	11116033450	41300	41300	41400	41300	53
491	20240312	132200	11113839850	41400	41350	41400	41300	2080
492	20240312	132100	11027922350	41400	41350	41400	41300	243
493	20240312	132000	11017875450	41300	41350	41400	41300	777
494	20240312	131900	10985742050	41350	41400	41400	41350	234
495	20240312	131800	10976061700	41350	41350	41450	41350	148
496	20240312	131700	10969939800	41350	41500	41500	41350	4241
497	20240312	131600	10794093650	41550	41500	41550	41500	286
498	20240312	131500	10782220850	41500	41500	41500	41500	582
499	20240312	131400	10758067850	41550	41600	41600	41550	365
500	20240312	131300	10742897650	41550	41600	41650	41550	222
501	20240312	131200	10733659100	41550	41550	41550	41550	126
502	20240312	131100	10728423800	41550	41550	41600	41550	165
503	20240312	131000	10721567800	41550	41550	41550	41550	53
504	20240312	130900	10719365650	41550	41600	41600	41550	283
505	20240312	130800	10707602700	41650	41550	41650	41550	725
506	20240312	130700	10677478050	41550	41650	41650	41550	1172
507	20240312	130600	10628716150	41700	41600	41700	41600	261
508	20240312	130500	10617846700	41600	41650	41650	41600	213
509	20240312	130400	10608984550	41600	41600	41600	41600	1
510	20240312	130300	10608942950	41600	41650	41650	41600	268
511	20240312	130200	10597781500	41650	41650	41650	41650	1
512	20240312	130100	10597739850	41650	41550	41700	41550	473
513	20240312	130000	10578023950	41700	41700	41700	41550	821
514	20240312	125900	10543861450	41700	41650	41700	41600	197
515	20240312	125800	10535664450	41650	41700	41700	41650	98
516	20240312	125700	10531582650	41700	41700	41700	41700	13
517	20240312	125600	10531040550	41650	41650	41650	41650	305
518	20240312	125500	10518337300	41600	41650	41650	41600	31
519	20240312	125400	10517047450	41600	41650	41650	41600	127
520	20240312	125300	10511758850	41600	41650	41700	41600	640
521	20240312	125200	10485081450	41600	41650	41650	41600	102
522	20240312	125100	10480837200	41600	41600	41650	41600	198
523	20240312	125000	10472592600	41600	41650	41650	41600	577
524	20240312	124900	10448562100	41600	41600	41650	41600	191
525	20240312	124800	10440614000	41600	41550	41650	41550	252
526	20240312	124700	10430126600	41550	41600	41600	41550	58
527	20240312	124600	10427714600	41650	41550	41650	41550	49
528	20240312	124500	10425675600	41550	41550	41550	41550	740
529	20240312	124400	10394928600	41600	41600	41600	41600	94
530	20240312	124300	10391018200	41650	41600	41650	41600	256
531	20240312	124200	10380368200	41600	41600	41600	41600	215
532	20240312	124100	10371424200	41650	41600	41650	41600	100
533	20240312	124000	10367259400	41600	41650	41700	41600	90
534	20240312	123900	10363512200	41700	41700	41700	41700	121
535	20240312	123800	10358466500	41650	41650	41650	41650	0
536	20240312	123700	10358466500	41650	41750	41750	41650	212
537	20240312	123600	10349615900	41750	41700	41750	41700	548
538	20240312	123500	10326741400	41700	41750	41800	41700	533
539	20240312	123400	10304488800	41750	41700	41750	41700	188
540	20240312	123300	10296642800	41750	41700	41750	41700	103
541	20240312	123200	10292342800	41700	41700	41700	41650	188
542	20240312	123100	10284503250	41700	41700	41700	41700	26
543	20240312	123000	10283419050	41700	41600	41700	41600	33
544	20240312	122900	10282045450	41600	41650	41700	41600	162
545	20240312	122800	10275304050	41650	41650	41650	41650	48
546	20240312	122700	10273304850	41650	41650	41650	41650	89
547	20240312	122600	10269598000	41700	41650	41700	41650	145
548	20240312	122500	10263553650	41650	41650	41650	41650	7
549	20240312	122400	10263262100	41700	41650	41700	41650	103
550	20240312	122300	10258972100	41700	41650	41700	41650	227
551	20240312	122200	10249512950	41650	41650	41650	41650	35
552	20240312	122100	10248055200	41650	41600	41650	41600	81
553	20240312	122000	10244685200	41550	41550	41550	41550	20
554	20240312	121900	10243854200	41550	41550	41550	41550	52
555	20240312	121800	10241693600	41550	41550	41550	41500	508
556	20240312	121700	10220609400	41550	41550	41550	41550	90
557	20240312	121600	10216869900	41550	41550	41650	41550	81
558	20240312	121500	10213503550	41500	41550	41650	41500	50
559	20240312	121400	10211427500	41550	41550	41550	41550	46
560	20240312	121300	10209516200	41550	41600	41600	41550	84
561	20240312	121200	10206021850	41600	41600	41650	41550	146
562	20240312	121100	10199954600	41650	41650	41650	41650	93
563	20240312	121000	10196081150	41600	41700	41700	41600	53
564	20240312	120900	10193875250	41600	41650	41700	41600	186
565	20240312	120800	10186137000	41700	41600	41700	41600	273
566	20240312	120700	10174760000	41700	41650	41700	41650	41
567	20240312	120600	10173052200	41650	41650	41650	41600	128
568	20240312	120500	10167721200	41600	41650	41700	41600	140
569	20240312	120400	10161891450	41600	41750	41750	41600	423
570	20240312	120300	10144284450	41700	41650	41700	41650	95
571	20240312	120200	10140323450	41700	41700	41700	41650	156
572	20240312	120100	10133820500	41700	41850	41850	41700	317
573	20240312	120000	10120570500	41800	41850	41850	41750	149
574	20240312	115900	10114342150	41900	41900	41900	41900	83
575	20240312	115800	10110864450	41900	41750	41900	41750	1398
576	20240312	115700	10052400850	41750	41650	41750	41650	86
577	20240312	115600	10048817850	41650	41650	41650	41650	53
578	20240312	115500	10046610400	41650	41400	41650	41400	966
579	20240312	115400	10006468400	41400	41450	41450	41400	416
580	20240312	115300	9989235250	41450	41400	41450	41400	180
581	20240312	115200	9981774400	41450	41500	41500	41400	504
582	20240312	115100	9960903550	41450	41450	41500	41450	410
583	20240312	115000	9943890600	41450	41450	41450	41400	161
584	20240312	114900	9937224600	41550	41500	41550	41400	943
585	20240312	114800	9898127550	41550	41500	41550	41450	345
586	20240312	114700	9883806000	41450	41450	41500	41400	726
587	20240312	114600	9853730300	41450	41450	41450	41450	87
588	20240312	114500	9850124150	41500	41500	41500	41500	88
589	20240312	114400	9846472150	41500	41550	41550	41500	508
590	20240312	114300	9825377200	41550	41600	41650	41550	353
591	20240312	114200	9810687700	41650	41650	41650	41650	55
592	20240312	114100	9808396950	41650	41750	41750	41650	896
593	20240312	114000	9771009800	41700	41650	41700	41600	674
594	20240312	113900	9742915400	41650	41600	41650	41600	39
595	20240312	113800	9741292950	41650	41600	41650	41600	402
596	20240312	113700	9724561500	41600	41600	41600	41600	0
597	20240312	113600	9724561500	41600	41550	41600	41550	182
598	20240312	113500	9716993900	41550	41550	41550	41450	17
599	20240312	113400	9716288150	41550	41450	41550	41350	154
600	20240312	113300	9709904800	41450	41300	41450	41300	897
601	20240312	113200	9672782050	41250	41300	41300	41250	120
602	20240312	113100	9667830600	41350	41300	41350	41250	70
603	20240312	113000	9664939300	41300	41250	41350	41250	1106
604	20240312	112900	9619284350	41250	41300	41350	41250	1191
605	20240312	112800	9570115400	41300	41300	41350	41300	1095
606	20240312	112700	9524886450	41300	41400	41400	41300	1691
607	20240312	112600	9454980550	41400	41400	41450	41400	442
608	20240312	112500	9436681550	41400	41450	41450	41400	1065
609	20240312	112400	9392581000	41500	41500	41550	41450	3048
610	20240312	112300	9266136000	41500	41550	41550	41500	280
611	20240312	112200	9254506250	41500	41600	41600	41500	4251
612	20240312	112100	9078061450	41600	41600	41600	41550	68
613	20240312	112000	9075233450	41550	41550	41600	41550	264
614	20240312	111900	9064259200	41600	41550	41600	41550	57
615	20240312	111800	9061890200	41600	41550	41600	41550	54
616	20240312	111700	9059646300	41500	41550	41550	41500	310
617	20240312	111600	9046767300	41600	41500	41600	41500	295
618	20240312	111500	9034513800	41550	41500	41600	41500	374
619	20240312	111400	9018980750	41500	41600	41600	41500	377
620	20240312	111300	9003315900	41550	41550	41650	41550	1088
621	20240312	111200	8958099050	41600	41650	41700	41600	789
622	20240312	111100	8925269550	41600	41600	41650	41600	708
623	20240312	111000	8895808450	41600	41650	41750	41600	418
624	20240312	110900	8878401850	41850	41950	41950	41650	1350
625	20240312	110800	8822019900	41950	41750	42000	41750	417
626	20240312	110700	8804584750	41800	41850	41900	41750	730
627	20240312	110600	8774039650	41950	42100	42100	41850	2657
628	20240312	110500	8662522800	42150	42050	42150	42000	850
629	20240312	110400	8626733500	42050	42150	42200	42050	1609
630	20240312	110300	8559012700	42100	42000	42200	42000	5090
631	20240312	110200	8344516750	42150	42000	42150	42000	2790
632	20240312	110100	8227161800	42050	42000	42050	41950	1516
633	20240312	110000	8163480600	42000	41900	42000	41900	972
634	20240312	105900	8122658250	41900	41750	42000	41750	7347
635	20240312	105800	7814335950	41800	41750	41850	41750	420
636	20240312	105700	7796774750	41850	41800	41900	41750	1020
637	20240312	105600	7754126750	41800	41750	41800	41650	175
638	20240312	105500	7746821150	41750	41700	41800	41650	1055
639	20240312	105400	7702811400	41700	41550	41750	41550	1020
640	20240312	105300	7660303400	41550	41600	41700	41550	1708
641	20240312	105200	7589311800	41550	41650	41700	41550	520
642	20240312	105100	7567688050	41700	41700	41750	41600	1542
643	20240312	105000	7503343250	41700	41650	41750	41600	1031
644	20240312	104900	7460365900	41600	41600	41650	41600	1075
645	20240312	104800	7415645250	41600	41700	41700	41600	591
646	20240312	104700	7391047900	41700	41650	41700	41650	221
647	20240312	104600	7381840100	41650	41700	41750	41600	1369
648	20240312	104500	7324806200	41750	41700	41750	41650	589
649	20240312	104400	7300246600	41750	41650	41750	41650	347
650	20240312	104300	7285786900	41650	41650	41750	41600	2121
651	20240312	104200	7197412900	41700	41800	41900	41700	1203
652	20240312	104100	7147106300	41850	41950	41950	41750	2164
653	20240312	104000	7056480150	41900	41950	42000	41900	2357
654	20240312	103900	6957629750	41950	41900	41950	41850	7577
655	20240312	103800	6640058250	41900	41800	41900	41700	2178
656	20240312	103700	6548925250	41800	41750	41800	41600	952
657	20240312	103600	6509172100	41800	41800	41850	41500	6318
658	20240312	103500	6246263550	41800	41500	41800	41500	4427
659	20240312	103400	6061712750	41500	41400	41600	41400	1533
660	20240312	103300	5998074200	41450	41550	41550	41400	5297
661	20240312	103200	5778299200	41550	41600	41600	41500	2607
662	20240312	103100	5669934850	41550	41550	41600	41550	2901
663	20240312	103000	5549311600	41550	41450	41550	41450	3223
664	20240312	102900	5415508800	41450	41350	41450	41350	1419
665	20240312	102800	5356748400	41400	41300	41400	41300	2910
666	20240312	102700	5236503850	41300	41450	41500	41300	3178
667	20240312	102600	5104933600	41450	41450	41500	41350	3399
668	20240312	102500	4964056100	41450	41450	41500	41250	5622
669	20240312	102400	4731302200	41500	41500	41550	41350	17887
670	20240312	102300	3989291400	41500	40450	41600	40400	26343
671	20240312	102200	2902587000	40500	40550	40550	40450	120
672	20240312	102100	2897731250	40550	40600	40650	40200	1358
673	20240312	102000	2842777500	40600	40550	40600	40550	607
674	20240312	101900	2818138150	40600	40650	40700	40500	2929
675	20240312	101800	2699196150	40700	40450	40700	40400	2752
676	20240312	101700	2587571550	40500	40250	40500	40250	2081
677	20240312	101600	2503486500	40300	40300	40350	40300	59
678	20240312	101500	2501108750	40250	40250	40300	40200	322
679	20240312	101400	2488145300	40250	40200	40250	40200	80
680	20240312	101300	2484927450	40250	40300	40350	40200	163
681	20240312	101200	2478359650	40300	40200	40350	40200	172
682	20240312	101100	2471425100	40400	40300	40400	40300	73
683	20240312	101000	2468481650	40300	40200	40300	40200	157
684	20240312	100900	2462165900	40150	40400	40400	40150	237
685	20240312	100800	2452597850	40400	40150	40450	40150	651
686	20240312	100700	2426323100	40200	40050	40200	40050	63
687	20240312	100600	2423794250	40100	40000	40100	40000	240
688	20240312	100500	2414182550	40050	40050	40050	40000	260
689	20240312	100400	2403769750	40100	40150	40150	40100	74
690	20240312	100300	2400801850	40150	40100	40150	40050	148
691	20240312	100200	2394868000	40050	40100	40100	40050	445
692	20240312	100100	2377024000	40050	40000	40050	40000	151
693	20240312	100000	2370980850	40000	39950	40000	39950	134
694	20240312	095900	2365623550	39950	39950	40000	39950	223
695	20240312	095800	2356714650	39950	40000	40050	39950	282
696	20240312	095700	2345442100	39950	40000	40000	39950	540
697	20240312	095600	2323846050	40100	40050	40100	39950	145
698	20240312	095500	2318047700	39950	40050	40050	39950	276
699	20240312	095400	2307021350	40050	40000	40100	40000	44
700	20240312	095300	2305259750	40100	40000	40100	39950	487
701	20240312	095200	2285777300	40000	40050	40050	40000	866
702	20240312	095100	2251137150	40050	40100	40100	40050	1025
703	20240312	095000	2210071500	40100	40150	40150	40100	188
704	20240312	094900	2202525750	40150	40250	40250	40150	424
705	20240312	094800	2185472000	40150	40150	40200	40150	261
706	20240312	094700	2174988750	40200	40150	40200	40100	202
707	20240312	094600	2166878450	40150	40150	40150	40100	104
708	20240312	094500	2162703350	40200	40150	40200	40150	232
709	20240312	094400	2153388350	40150	40200	40300	40150	225
710	20240312	094300	2144342500	40250	40100	40250	40100	205
711	20240312	094200	2136100200	40100	40050	40100	40050	272
712	20240312	094100	2125203850	40050	40050	40100	40000	446
713	20240312	094000	2107348600	40050	40050	40050	40000	411
714	20240312	093900	2090898300	40050	40200	40250	40000	610
715	20240312	093800	2066406750	40200	40300	40400	40200	626
716	20240312	093700	2041208100	40400	40450	40500	40300	1937
717	20240312	093600	1962886700	40450	40300	40450	40300	2055
718	20240312	093500	1879907500	40300	39850	40300	39800	870
719	20240312	093400	1845048050	39750	39750	39850	39750	364
720	20240312	093300	1830571450	39800	39850	39850	39750	1065
721	20240312	093200	1788183700	39850	39900	39950	39850	407
722	20240312	093100	1771955550	39900	39850	39900	39800	326
723	20240312	093000	1758962400	39900	40000	40050	39900	1506
724	20240312	092900	1698767900	40050	40000	40100	39950	892
725	20240312	092800	1663087600	40000	40100	40150	40000	866
726	20240312	092700	1628351100	40150	40250	40250	40050	2065
727	20240312	092600	1545343750	40250	40250	40350	40200	818
728	20240312	092500	1512390800	40250	40000	40250	39950	1972
729	20240312	092400	1433240550	39950	39950	39950	39950	140
730	20240312	092300	1427647550	39950	39950	40050	39900	852
731	20240312	092200	1393564600	39950	39800	39950	39800	446
732	20240312	092100	1375799200	39800	39900	39950	39800	406
733	20240312	092000	1359607000	39950	40000	40050	39900	1510
734	20240312	091900	1299233350	40000	39950	40000	39800	751
735	20240312	091800	1269263150	40000	39550	40000	39500	2361
736	20240312	091700	1175499700	39500	39600	39600	39500	1536
737	20240312	091600	1114749150	39600	39650	39650	39550	251
738	20240312	091500	1104809400	39650	39700	39750	39600	473
739	20240312	091400	1086040450	39750	39650	39800	39650	76
740	20240312	091300	1083018450	39650	39600	39650	39500	1265
741	20240312	091200	1032944100	39550	39700	39900	39550	719
742	20240312	091100	1004440850	39700	39600	39700	39500	810
743	20240312	091000	972398000	39600	39600	39650	39500	2713
744	20240312	090900	865125200	39600	39600	39600	39550	322
745	20240312	090800	852375800	39700	39800	39800	39550	2100
746	20240312	090700	769130150	39900	39950	40000	39800	555
747	20240312	090600	746989350	40000	39850	40050	39750	1045
748	20240312	090500	705312900	39900	39650	40000	39650	491
749	20240312	090400	685762700	39650	40050	40100	39650	2515
750	20240312	090300	585386350	40050	39550	40050	39550	1639
751	20240312	090200	520042650	39550	39700	39700	39500	1263
752	20240312	090100	469954000	39700	39550	39700	39300	6129
753	20240312	090000	228280500	39550	39800	39800	39550	5298