KissMeData/298380/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210100	31263275100	27150	27150	27150	27150	23916
3	20240314	210000	31263275100	27150	27150	27150	27150	0
4	20240314	205900	31263275100	27150	27150	27150	27150	0
5	20240314	205800	31263275100	27150	27150	27150	27150	0
6	20240314	205700	31263275100	27150	27150	27150	27150	0
7	20240314	205600	31263275100	27150	27150	27150	27150	0
8	20240314	205500	31263275100	27150	27150	27150	27150	0
9	20240314	205400	31263275100	27150	27150	27150	27150	0
10	20240314	205300	31263275100	27150	27150	27150	27150	0
11	20240314	205200	31263275100	27150	27150	27150	27150	0
12	20240314	205100	31263275100	27150	27150	27150	27150	0
13	20240314	205000	31263275100	27150	27150	27150	27150	0
14	20240314	204900	31263275100	27150	27150	27150	27150	0
15	20240314	204800	31263275100	27150	27150	27150	27150	0
16	20240314	204700	31263275100	27150	27150	27150	27150	0
17	20240314	204600	31263275100	27150	27150	27150	27150	0
18	20240314	204500	31263275100	27150	27150	27150	27150	0
19	20240314	204400	31263275100	27150	27150	27150	27150	0
20	20240314	204300	31263275100	27150	27150	27150	27150	0
21	20240314	204200	31263275100	27150	27150	27150	27150	0
22	20240314	204100	31263275100	27150	27150	27150	27150	0
23	20240314	204000	31263275100	27150	27150	27150	27150	0
24	20240314	203900	31263275100	27150	27150	27150	27150	0
25	20240314	203800	31263275100	27150	27150	27150	27150	0
26	20240314	203700	31263275100	27150	27150	27150	27150	0
27	20240314	203600	31263275100	27150	27150	27150	27150	0
28	20240314	203500	31263275100	27150	27150	27150	27150	0
29	20240314	203400	31263275100	27150	27150	27150	27150	0
30	20240314	203300	31263275100	27150	27150	27150	27150	0
31	20240314	203200	31263275100	27150	27150	27150	27150	0
32	20240314	203100	31263275100	27150	27150	27150	27150	23916
33	20240314	203000	31263275100	27150	27150	27150	27150	0
34	20240314	202900	31263275100	27150	27150	27150	27150	0
35	20240314	202800	31263275100	27150	27150	27150	27150	0
36	20240314	202700	31263275100	27150	27150	27150	27150	0
37	20240314	202600	31263275100	27150	27150	27150	27150	0
38	20240314	202500	31263275100	27150	27150	27150	27150	0
39	20240314	202400	31263275100	27150	27150	27150	27150	0
40	20240314	202300	31263275100	27150	27150	27150	27150	0
41	20240314	202200	31263275100	27150	27150	27150	27150	0
42	20240314	202100	31263275100	27150	27150	27150	27150	0
43	20240314	202000	31263275100	27150	27150	27150	27150	0
44	20240314	201900	31263275100	27150	27150	27150	27150	0
45	20240314	201800	31263275100	27150	27150	27150	27150	0
46	20240314	201700	31263275100	27150	27150	27150	27150	0
47	20240314	201600	31263275100	27150	27150	27150	27150	0
48	20240314	201500	31263275100	27150	27150	27150	27150	0
49	20240314	201400	31263275100	27150	27150	27150	27150	0
50	20240314	201300	31263275100	27150	27150	27150	27150	0
51	20240314	201200	31263275100	27150	27150	27150	27150	0
52	20240314	201100	31263275100	27150	27150	27150	27150	0
53	20240314	201000	31263275100	27150	27150	27150	27150	0
54	20240314	200900	31263275100	27150	27150	27150	27150	0
55	20240314	200800	31263275100	27150	27150	27150	27150	0
56	20240314	200700	31263275100	27150	27150	27150	27150	0
57	20240314	200600	31263275100	27150	27150	27150	27150	0
58	20240314	200500	31263275100	27150	27150	27150	27150	0
59	20240314	200400	31263275100	27150	27150	27150	27150	0
60	20240314	200300	31263275100	27150	27150	27150	27150	0
61	20240314	200200	31263275100	27150	27150	27150	27150	0
62	20240314	200100	31263275100	27150	27150	27150	27150	23916
63	20240314	200000	31263275100	27150	27150	27150	27150	0
64	20240314	195900	31263275100	27150	27150	27150	27150	0
65	20240314	195800	31263275100	27150	27150	27150	27150	0
66	20240314	195700	31263275100	27150	27150	27150	27150	0
67	20240314	195600	31263275100	27150	27150	27150	27150	0
68	20240314	195500	31263275100	27150	27150	27150	27150	0
69	20240314	195400	31263275100	27150	27150	27150	27150	0
70	20240314	195300	31263275100	27150	27150	27150	27150	0
71	20240314	195200	31263275100	27150	27150	27150	27150	0
72	20240314	195100	31263275100	27150	27150	27150	27150	0
73	20240314	195000	31263275100	27150	27150	27150	27150	0
74	20240314	194900	31263275100	27150	27150	27150	27150	0
75	20240314	194800	31263275100	27150	27150	27150	27150	0
76	20240314	194700	31263275100	27150	27150	27150	27150	0
77	20240314	194600	31263275100	27150	27150	27150	27150	0
78	20240314	194500	31263275100	27150	27150	27150	27150	0
79	20240314	194400	31263275100	27150	27150	27150	27150	0
80	20240314	194300	31263275100	27150	27150	27150	27150	0
81	20240314	194200	31263275100	27150	27150	27150	27150	0
82	20240314	194100	31263275100	27150	27150	27150	27150	0
83	20240314	194000	31263275100	27150	27150	27150	27150	0
84	20240314	193900	31263275100	27150	27150	27150	27150	0
85	20240314	193800	31263275100	27150	27150	27150	27150	0
86	20240314	193700	31263275100	27150	27150	27150	27150	0
87	20240314	193600	31263275100	27150	27150	27150	27150	0
88	20240314	193500	31263275100	27150	27150	27150	27150	0
89	20240314	193400	31263275100	27150	27150	27150	27150	0
90	20240314	193300	31263275100	27150	27150	27150	27150	0
91	20240314	193200	31263275100	27150	27150	27150	27150	0
92	20240314	193100	31263275100	27150	27150	27150	27150	23916
93	20240314	193000	31263275100	27150	27150	27150	27150	0
94	20240314	192900	31263275100	27150	27150	27150	27150	0
95	20240314	192800	31263275100	27150	27150	27150	27150	0
96	20240314	192700	31263275100	27150	27150	27150	27150	0
97	20240314	192600	31263275100	27150	27150	27150	27150	0
98	20240314	192500	31263275100	27150	27150	27150	27150	0
99	20240314	192400	31263275100	27150	27150	27150	27150	0
100	20240314	192300	31263275100	27150	27150	27150	27150	0
101	20240314	192200	31263275100	27150	27150	27150	27150	0
102	20240314	192100	31263275100	27150	27150	27150	27150	0
103	20240314	192000	31263275100	27150	27150	27150	27150	0
104	20240314	191900	31263275100	27150	27150	27150	27150	0
105	20240314	191800	31263275100	27150	27150	27150	27150	0
106	20240314	191700	31263275100	27150	27150	27150	27150	0
107	20240314	191600	31263275100	27150	27150	27150	27150	0
108	20240314	191500	31263275100	27150	27150	27150	27150	0
109	20240314	191400	31263275100	27150	27150	27150	27150	0
110	20240314	191300	31263275100	27150	27150	27150	27150	0
111	20240314	191200	31263275100	27150	27150	27150	27150	0
112	20240314	191100	31263275100	27150	27150	27150	27150	0
113	20240314	191000	31263275100	27150	27150	27150	27150	0
114	20240314	190900	31263275100	27150	27150	27150	27150	0
115	20240314	190800	31263275100	27150	27150	27150	27150	0
116	20240314	190700	31263275100	27150	27150	27150	27150	0
117	20240314	190600	31263275100	27150	27150	27150	27150	0
118	20240314	190500	31263275100	27150	27150	27150	27150	0
119	20240314	190400	31263275100	27150	27150	27150	27150	0
120	20240314	190300	31263275100	27150	27150	27150	27150	0
121	20240314	190200	31263275100	27150	27150	27150	27150	0
122	20240314	190100	31263275100	27150	27150	27150	27150	23916
123	20240314	190000	31263275100	27150	27150	27150	27150	0
124	20240314	185900	31263275100	27150	27150	27150	27150	0
125	20240314	185800	31263275100	27150	27150	27150	27150	0
126	20240314	185700	31263275100	27150	27150	27150	27150	0
127	20240314	185600	31263275100	27150	27150	27150	27150	0
128	20240314	185500	31263275100	27150	27150	27150	27150	0
129	20240314	185400	31263275100	27150	27150	27150	27150	0
130	20240314	185300	31263275100	27150	27150	27150	27150	0
131	20240314	185200	31263275100	27150	27150	27150	27150	0
132	20240314	185100	31263275100	27150	27150	27150	27150	0
133	20240314	185000	31263275100	27150	27150	27150	27150	0
134	20240314	184900	31263275100	27150	27150	27150	27150	0
135	20240314	184800	31263275100	27150	27150	27150	27150	0
136	20240314	184700	31263275100	27150	27150	27150	27150	0
137	20240314	184600	31263275100	27150	27150	27150	27150	0
138	20240314	184500	31263275100	27150	27150	27150	27150	0
139	20240314	184400	31263275100	27150	27150	27150	27150	0
140	20240314	184300	31263275100	27150	27150	27150	27150	0
141	20240314	184200	31263275100	27150	27150	27150	27150	0
142	20240314	184100	31263275100	27150	27150	27150	27150	0
143	20240314	184000	31263275100	27150	27150	27150	27150	0
144	20240314	183900	31263275100	27150	27150	27150	27150	0
145	20240314	183800	31263275100	27150	27150	27150	27150	0
146	20240314	183700	31263275100	27150	27150	27150	27150	0
147	20240314	183600	31263275100	27150	27150	27150	27150	0
148	20240314	183500	31263275100	27150	27150	27150	27150	0
149	20240314	183400	31263275100	27150	27150	27150	27150	0
150	20240314	183300	31263275100	27150	27150	27150	27150	0
151	20240314	183200	31263275100	27150	27150	27150	27150	0
152	20240314	183100	31263275100	27150	27150	27150	27150	23916
153	20240314	183000	31263275100	27150	27150	27150	27150	0
154	20240314	182900	31263275100	27150	27150	27150	27150	0
155	20240314	182800	31263275100	27150	27150	27150	27150	0
156	20240314	182700	31263275100	27150	27150	27150	27150	0
157	20240314	182600	31263275100	27150	27150	27150	27150	0
158	20240314	182500	31263275100	27150	27150	27150	27150	0
159	20240314	182400	31263275100	27150	27150	27150	27150	0
160	20240314	182300	31263275100	27150	27150	27150	27150	0
161	20240314	182200	31263275100	27150	27150	27150	27150	0
162	20240314	182100	31263275100	27150	27150	27150	27150	0
163	20240314	182000	31263275100	27150	27150	27150	27150	0
164	20240314	181900	31263275100	27150	27150	27150	27150	0
165	20240314	181800	31263275100	27150	27150	27150	27150	0
166	20240314	181700	31263275100	27150	27150	27150	27150	0
167	20240314	181600	31263275100	27150	27150	27150	27150	0
168	20240314	181500	31263275100	27150	27150	27150	27150	0
169	20240314	181400	31263275100	27150	27150	27150	27150	0
170	20240314	181300	31263275100	27150	27150	27150	27150	0
171	20240314	181200	31263275100	27150	27150	27150	27150	0
172	20240314	181100	31263275100	27150	27150	27150	27150	0
173	20240314	181000	31263275100	27150	27150	27150	27150	0
174	20240314	180900	31263275100	27150	27150	27150	27150	0
175	20240314	180800	31263275100	27150	27150	27150	27150	0
176	20240314	180700	31263275100	27150	27150	27150	27150	0
177	20240314	180600	31263275100	27150	27150	27150	27150	0
178	20240314	180500	31263275100	27150	27150	27150	27150	0
179	20240314	180400	31263275100	27150	27150	27150	27150	0
180	20240314	180300	31263275100	27150	27150	27150	27150	0
181	20240314	180200	31263275100	27150	27150	27150	27150	0
182	20240314	180100	31263275100	27150	27150	27150	27150	23916
183	20240314	180000	31263275100	27150	27150	27150	27150	0
184	20240314	175900	31263275100	27150	27150	27150	27150	0
185	20240314	175800	31263275100	27150	27150	27150	27150	0
186	20240314	175700	31263275100	27150	27150	27150	27150	0
187	20240314	175600	31263275100	27150	27150	27150	27150	0
188	20240314	175500	31263275100	27150	27150	27150	27150	0
189	20240314	175400	31263275100	27150	27150	27150	27150	0
190	20240314	175300	31263275100	27150	27150	27150	27150	0
191	20240314	175200	31263275100	27150	27150	27150	27150	0
192	20240314	175100	31263275100	27150	27150	27150	27150	0
193	20240314	175000	31263275100	27150	27150	27150	27150	0
194	20240314	174900	31263275100	27150	27150	27150	27150	0
195	20240314	174800	31263275100	27150	27150	27150	27150	0
196	20240314	174700	31263275100	27150	27150	27150	27150	0
197	20240314	174600	31263275100	27150	27150	27150	27150	0
198	20240314	174500	31263275100	27150	27150	27150	27150	0
199	20240314	174400	31263275100	27150	27150	27150	27150	0
200	20240314	174300	31263275100	27150	27150	27150	27150	0
201	20240314	174200	31263275100	27150	27150	27150	27150	0
202	20240314	174100	31263275100	27150	27150	27150	27150	0
203	20240314	174000	31263275100	27150	27150	27150	27150	0
204	20240314	173900	31263275100	27150	27150	27150	27150	0
205	20240314	173800	31263275100	27150	27150	27150	27150	0
206	20240314	173700	31263275100	27150	27150	27150	27150	0
207	20240314	173600	31263275100	27150	27150	27150	27150	0
208	20240314	173500	31263275100	27150	27150	27150	27150	0
209	20240314	173400	31263275100	27150	27150	27150	27150	0
210	20240314	173300	31263275100	27150	27150	27150	27150	0
211	20240314	173200	31263275100	27150	27150	27150	27150	0
212	20240314	173100	31263275100	27150	27150	27150	27150	23916
213	20240314	173000	31263275100	27150	27150	27150	27150	0
214	20240314	172900	31263275100	27150	27150	27150	27150	0
215	20240314	172800	31263275100	27150	27150	27150	27150	0
216	20240314	172700	31263275100	27150	27150	27150	27150	0
217	20240314	172600	31263275100	27150	27150	27150	27150	0
218	20240314	172500	31263275100	27150	27150	27150	27150	0
219	20240314	172400	31263275100	27150	27150	27150	27150	0
220	20240314	172300	31263275100	27150	27150	27150	27150	0
221	20240314	172200	31263275100	27150	27150	27150	27150	0
222	20240314	172100	31263275100	27150	27150	27150	27150	0
223	20240314	172000	31263275100	27150	27150	27150	27150	0
224	20240314	171900	31263275100	27150	27150	27150	27150	0
225	20240314	171800	31263275100	27150	27150	27150	27150	0
226	20240314	171700	31263275100	27150	27150	27150	27150	0
227	20240314	171600	31263275100	27150	27150	27150	27150	0
228	20240314	171500	31263275100	27150	27150	27150	27150	0
229	20240314	171400	31263275100	27150	27150	27150	27150	0
230	20240314	171300	31263275100	27150	27150	27150	27150	0
231	20240314	171200	31263275100	27150	27150	27150	27150	0
232	20240314	171100	31263275100	27150	27150	27150	27150	0
233	20240314	171000	31263275100	27150	27150	27150	27150	0
234	20240314	170900	31263275100	27150	27150	27150	27150	0
235	20240314	170800	31263275100	27150	27150	27150	27150	0
236	20240314	170700	31263275100	27150	27150	27150	27150	0
237	20240314	170600	31263275100	27150	27150	27150	27150	0
238	20240314	170500	31263275100	27150	27150	27150	27150	0
239	20240314	170400	31263275100	27150	27150	27150	27150	0
240	20240314	170300	31263275100	27150	27150	27150	27150	0
241	20240314	170200	31263275100	27150	27150	27150	27150	0
242	20240314	170100	31263275100	27150	27150	27150	27150	23916
243	20240314	170000	31263275100	27150	27150	27150	27150	0
244	20240314	165900	31263275100	27150	27150	27150	27150	0
245	20240314	165800	31263275100	27150	27150	27150	27150	0
246	20240314	165700	31263275100	27150	27150	27150	27150	0
247	20240314	165600	31263275100	27150	27150	27150	27150	0
248	20240314	165500	31263275100	27150	27150	27150	27150	0
249	20240314	165400	31263275100	27150	27150	27150	27150	0
250	20240314	165300	31263275100	27150	27150	27150	27150	0
251	20240314	165200	31263275100	27150	27150	27150	27150	0
252	20240314	165100	31263275100	27150	27150	27150	27150	0
253	20240314	165000	31263275100	27150	27150	27150	27150	0
254	20240314	164900	31263275100	27150	27150	27150	27150	0
255	20240314	164800	31263275100	27150	27150	27150	27150	0
256	20240314	164700	31263275100	27150	27150	27150	27150	0
257	20240314	164600	31263275100	27150	27150	27150	27150	0
258	20240314	164500	31263275100	27150	27150	27150	27150	0
259	20240314	164400	31263275100	27150	27150	27150	27150	0
260	20240314	164300	31263275100	27150	27150	27150	27150	0
261	20240314	164200	31263275100	27150	27150	27150	27150	0
262	20240314	164100	31263275100	27150	27150	27150	27150	0
263	20240314	164000	31263275100	27150	27150	27150	27150	0
264	20240314	163900	31263275100	27150	27150	27150	27150	0
265	20240314	163800	31263275100	27150	27150	27150	27150	0
266	20240314	163700	31263275100	27150	27150	27150	27150	0
267	20240314	163600	31263275100	27150	27150	27150	27150	0
268	20240314	163500	31263275100	27150	27150	27150	27150	0
269	20240314	163400	31263275100	27150	27150	27150	27150	0
270	20240314	163300	31263275100	27150	27150	27150	27150	0
271	20240314	163200	31263275100	27150	27150	27150	27150	0
272	20240314	163100	31263275100	27150	27150	27150	27150	23916
273	20240314	163000	31263275100	27150	27150	27150	27150	0
274	20240314	162900	31263275100	27150	27150	27150	27150	0
275	20240314	162800	31263275100	27150	27150	27150	27150	0
276	20240314	162700	31263275100	27150	27150	27150	27150	0
277	20240314	162600	31263275100	27150	27150	27150	27150	0
278	20240314	162500	31263275100	27150	27150	27150	27150	0
279	20240314	162400	31263275100	27150	27150	27150	27150	0
280	20240314	162300	31263275100	27150	27150	27150	27150	0
281	20240314	162200	31263275100	27150	27150	27150	27150	0
282	20240314	162100	31263275100	27150	27150	27150	27150	0
283	20240314	162000	31263275100	27150	27150	27150	27150	0
284	20240314	161900	31263275100	27150	27150	27150	27150	0
285	20240314	161800	31263275100	27150	27150	27150	27150	0
286	20240314	161700	31263275100	27150	27150	27150	27150	0
287	20240314	161600	31263275100	27150	27150	27150	27150	0
288	20240314	161500	31263275100	27150	27150	27150	27150	0
289	20240314	161400	31263275100	27150	27150	27150	27150	0
290	20240314	161300	31263275100	27150	27150	27150	27150	0
291	20240314	161200	31263275100	27150	27150	27150	27150	0
292	20240314	161100	31263275100	27150	27150	27150	27150	0
293	20240314	161000	31263275100	27150	27150	27150	27150	0
294	20240314	160900	31263275100	27150	27150	27150	27150	0
295	20240314	160800	31263275100	27150	27150	27150	27150	0
296	20240314	160700	31263275100	27150	27150	27150	27150	0
297	20240314	160600	31263275100	27150	27150	27150	27150	0
298	20240314	160500	31263275100	27150	27150	27150	27150	0
299	20240314	160400	31263275100	27150	27150	27150	27150	0
300	20240314	160300	31263275100	27150	27150	27150	27150	0
301	20240314	160200	31263275100	27150	27150	27150	27150	0
302	20240314	160100	31263275100	27150	27150	27150	27150	23916
303	20240314	160000	31263275100	27150	27150	27150	27150	0
304	20240314	155900	31263275100	27150	27150	27150	27150	0
305	20240314	155800	31263275100	27150	27150	27150	27150	0
306	20240314	155700	31263275100	27150	27150	27150	27150	0
307	20240314	155600	31263275100	27150	27150	27150	27150	0
308	20240314	155500	31263275100	27150	27150	27150	27150	0
309	20240314	155400	31263275100	27150	27150	27150	27150	0
310	20240314	155300	31263275100	27150	27150	27150	27150	0
311	20240314	155200	31263275100	27150	27150	27150	27150	0
312	20240314	155100	31263275100	27150	27150	27150	27150	0
313	20240314	155000	31263275100	27150	27150	27150	27150	0
314	20240314	154900	31263275100	27150	27150	27150	27150	0
315	20240314	154800	31263275100	27150	27150	27150	27150	0
316	20240314	154700	31263275100	27150	27150	27150	27150	0
317	20240314	154600	31263275100	27150	27150	27150	27150	0
318	20240314	154500	31263275100	27150	27150	27150	27150	0
319	20240314	154400	31263275100	27150	27150	27150	27150	0
320	20240314	154300	31263275100	27150	27150	27150	27150	0
321	20240314	154200	31263275100	27150	27150	27150	27150	0
322	20240314	154100	31263275100	27150	27150	27150	27150	0
323	20240314	154000	31263275100	27150	27150	27150	27150	0
324	20240314	153900	31263275100	27150	27150	27150	27150	0
325	20240314	153800	31263275100	27150	27150	27150	27150	0
326	20240314	153700	31263275100	27150	27150	27150	27150	0
327	20240314	153600	31263275100	27150	27150	27150	27150	0
328	20240314	153500	31263275100	27150	27150	27150	27150	0
329	20240314	153400	31263275100	27150	27150	27150	27150	0
330	20240314	153300	31263275100	27150	27150	27150	27150	0
331	20240314	153200	31263275100	27150	27150	27150	27150	0
332	20240314	153100	31263275100	27150	27150	27150	27150	23916
333	20240314	153000	31263275100	27150	27150	27150	27150	23916
334	20240314	152900	30613955700	27200	27200	27200	27200	0
335	20240314	152800	30613955700	27200	27200	27200	27200	0
336	20240314	152700	30613955700	27200	27200	27200	27200	0
337	20240314	152600	30613955700	27200	27200	27200	27200	0
338	20240314	152500	30613955700	27200	27200	27200	27200	0
339	20240314	152400	30613955700	27200	27200	27200	27200	0
340	20240314	152300	30613955700	27200	27200	27200	27200	0
341	20240314	152200	30613955700	27200	27200	27200	27200	0
342	20240314	152100	30613955700	27200	27200	27200	27200	0
343	20240314	152000	30613955700	27200	27200	27200	27200	0
344	20240314	151900	30613955700	27200	27150	27200	27150	5663
345	20240314	151800	30460018800	27150	27150	27150	27100	3236
346	20240314	151700	30372192550	27100	27100	27150	27100	1234
347	20240314	151600	30338725000	27100	27100	27150	27050	2201
348	20240314	151500	30279053000	27100	27000	27100	27000	2277
349	20240314	151400	30217357200	27050	27000	27050	27000	3279
350	20240314	151300	30128740250	27000	27000	27050	27000	3570
351	20240314	151200	30032248900	27050	27000	27050	27000	882
352	20240314	151100	30008407550	27050	27000	27050	27000	971
353	20240314	151000	29982150550	27050	27000	27050	27000	3703
354	20240314	150900	29882104900	27000	27000	27050	27000	1373
355	20240314	150800	29844980400	27050	27050	27100	27000	1124
356	20240314	150700	29814584200	27050	27100	27100	27000	5086
357	20240314	150600	29676974350	27100	27100	27100	27050	2861
358	20240314	150500	29599449950	27100	27100	27100	27050	3082
359	20240314	150400	29515959850	27050	27000	27100	27000	2298
360	20240314	150300	29453799850	27050	27000	27050	26950	1263
361	20240314	150200	29419678900	27000	26950	27000	26950	1403
362	20240314	150100	29381825600	27000	27050	27050	26950	1389
363	20240314	150000	29344310400	27000	27050	27100	26950	2204
364	20240314	145900	29284732850	27100	27150	27150	27050	2354
365	20240314	145800	29220896050	27100	27000	27150	27000	3995
366	20240314	145700	29112785250	27050	27000	27050	26950	4006
367	20240314	145600	29004631350	27000	27000	27000	26900	509
368	20240314	145500	28990902450	27000	26850	27000	26850	1057
369	20240314	145400	28962424800	26850	26850	27000	26750	15107
370	20240314	145300	28557026650	26850	26900	26900	26850	449
371	20240314	145200	28544953050	26900	26750	26950	26750	9729
372	20240314	145100	28284105400	26750	26750	26800	26700	4636
373	20240314	145000	28160114250	26800	26900	26900	26700	22561
374	20240314	144900	27555789400	26850	26900	26900	26850	2570
375	20240314	144800	27486749300	26900	26950	26950	26850	3111
376	20240314	144700	27403114450	26950	26950	26950	26900	465
377	20240314	144600	27390591800	26950	26900	26950	26850	1270
378	20240314	144500	27356424800	26900	26850	26900	26850	1461
379	20240314	144400	27317166400	26850	26900	26900	26850	1217
380	20240314	144300	27284476750	26850	26850	26900	26850	955
381	20240314	144200	27258815450	26900	26900	26900	26850	318
382	20240314	144100	27250270900	26900	26900	26900	26850	1130
383	20240314	144000	27219929300	26950	26950	27000	26800	21545
384	20240314	143900	26641085100	26950	27000	27000	26950	435
385	20240314	143800	26629350700	27000	27000	27000	26950	494
386	20240314	143700	26616033400	26950	26900	27000	26900	945
387	20240314	143600	26590570550	26950	26850	26950	26850	1638
388	20240314	143500	26546495050	26850	26950	26950	26850	20562
389	20240314	143400	25994091100	26950	26950	27000	26900	696
390	20240314	143300	25975338300	26950	26900	27000	26900	6753
391	20240314	143200	25793604550	26900	26900	26900	26850	1183
392	20240314	143100	25761829900	26900	26850	26900	26850	512
393	20240314	143000	25748072950	26900	26950	27000	26900	5860
394	20240314	142900	25590372700	26950	26950	27000	26950	1059
395	20240314	142800	25561826800	27000	26900	27000	26900	6688
396	20240314	142700	25381888650	26850	26900	26900	26850	750
397	20240314	142600	25361721300	26900	26950	27000	26900	5491
398	20240314	142500	25213907100	26950	26900	26950	26900	350
399	20240314	142400	25204490400	26900	26900	26950	26850	1190
400	20240314	142300	25172492350	26850	26900	27000	26850	11500
401	20240314	142200	24863052750	26900	26950	27000	26900	7454
402	20240314	142100	24662448300	26950	26900	27000	26900	1330
403	20240314	142000	24626643250	26900	26950	26950	26850	5174
404	20240314	141900	24487466000	26950	26950	27000	26900	11578
405	20240314	141800	24175951850	26950	26950	27000	26900	10724
406	20240314	141700	23887420300	26950	26950	27000	26900	11031
407	20240314	141600	23590578350	26950	27000	27000	26950	597
408	20240314	141500	23574488400	26950	27000	27050	26850	11537
409	20240314	141400	23263876400	27000	27000	27050	26950	9858
410	20240314	141300	22998134550	27000	27000	27050	27000	3716
411	20240314	141200	22897802350	27000	27100	27100	27000	2818
412	20240314	141100	22821670100	27050	27000	27100	26950	2195
413	20240314	141000	22762343600	27050	27000	27050	26950	10071
414	20240314	140900	22490489350	27000	27050	27050	27000	5512
415	20240314	140800	22341540450	27050	27050	27050	27000	3324
416	20240314	140700	22251679800	27050	27100	27100	27050	5529
417	20240314	140600	22102099750	27100	27150	27150	27100	6665
418	20240314	140500	21921449450	27150	27200	27200	27100	3712
419	20240314	140400	21820676850	27150	27150	27200	27150	3220
420	20240314	140300	21733214250	27150	27150	27200	27150	4962
421	20240314	140200	21598476750	27150	27150	27200	27150	5676
422	20240314	140100	21444346600	27150	27250	27250	27150	6524
423	20240314	140000	21266936000	27250	27350	27350	27250	4814
424	20240314	135900	21135611600	27350	27350	27350	27300	2149
425	20240314	135800	21076897450	27300	27400	27400	27300	3917
426	20240314	135700	20969911650	27350	27350	27400	27350	1344
427	20240314	135600	20933149000	27500	27300	27500	27250	7339
428	20240314	135500	20732421150	27300	27350	27450	27250	4964
429	20240314	135400	20596849850	27350	27450	27450	27300	6353
430	20240314	135300	20423183700	27450	27400	27450	27350	330
431	20240314	135200	20414148200	27400	27450	27450	27350	3755
432	20240314	135100	20311291600	27450	27500	27550	27450	4111
433	20240314	135000	20198421350	27550	27550	27600	27500	5139
434	20240314	134900	20056890350	27550	27500	27550	27450	3553
435	20240314	134800	19959167000	27500	27350	27500	27350	3296
436	20240314	134700	19868786650	27350	27350	27400	27350	293
437	20240314	134600	19860772950	27350	27350	27400	27300	2408
438	20240314	134500	19794914150	27350	27350	27400	27350	1090
439	20240314	134400	19765056750	27350	27350	27400	27350	1269
440	20240314	134300	19730308350	27350	27350	27450	27350	2668
441	20240314	134200	19657208300	27350	27300	27400	27300	1877
442	20240314	134100	19605887000	27300	27300	27350	27300	1054
443	20240314	134000	19577110050	27300	27350	27350	27300	629
444	20240314	133900	19559916500	27350	27300	27400	27250	3199
445	20240314	133800	19472453150	27250	27300	27350	27250	1209
446	20240314	133700	19439442000	27350	27250	27350	27250	309
447	20240314	133600	19431003800	27300	27300	27300	27250	843
448	20240314	133500	19408002950	27350	27300	27350	27300	433
449	20240314	133400	19396180750	27350	27350	27350	27300	314
450	20240314	133300	19387600650	27350	27350	27400	27350	720
451	20240314	133200	19367908350	27350	27300	27400	27300	1434
452	20240314	133100	19328695550	27300	27300	27350	27300	426
453	20240314	133000	19317055600	27300	27350	27350	27300	566
454	20240314	132900	19301603250	27350	27250	27350	27250	511
455	20240314	132800	19287652650	27250	27250	27300	27250	150
456	20240314	132700	19283562800	27250	27350	27350	27250	833
457	20240314	132600	19260839100	27300	27350	27350	27300	2023
458	20240314	132500	19205515950	27350	27400	27400	27350	356
459	20240314	132400	19195774150	27350	27350	27400	27350	656
460	20240314	132300	19177832350	27350	27350	27350	27300	1578
461	20240314	132200	19134679500	27300	27250	27300	27250	2433
462	20240314	132100	19068264650	27250	27200	27250	27200	1230
463	20240314	132000	19034762900	27200	27200	27250	27200	501
464	20240314	131900	19021123700	27200	27200	27250	27200	640
465	20240314	131800	19003711600	27200	27200	27250	27200	378
466	20240314	131700	18993429850	27200	27200	27250	27200	344
467	20240314	131600	18984072750	27200	27200	27250	27200	523
468	20240314	131500	18969846900	27250	27200	27250	27200	408
469	20240314	131400	18958749100	27200	27250	27250	27200	142
470	20240314	131300	18954886600	27200	27150	27200	27150	705
471	20240314	131200	18935728850	27150	27200	27200	27150	1933
472	20240314	131100	18883168350	27200	27250	27250	27200	653
473	20240314	131000	18865393100	27200	27200	27250	27200	136
474	20240314	130900	18861693750	27200	27200	27250	27200	346
475	20240314	130800	18852272050	27250	27200	27250	27200	903
476	20240314	130700	18827677900	27200	27200	27250	27200	421
477	20240314	130600	18816226550	27200	27250	27250	27200	884
478	20240314	130500	18792171200	27250	27200	27250	27200	932
479	20240314	130400	18766796600	27300	27200	27300	27200	363
480	20240314	130300	18756920900	27200	27200	27250	27200	428
481	20240314	130200	18745260600	27250	27200	27250	27200	896
482	20240314	130100	18720872050	27200	27150	27250	27100	509
483	20240314	130000	18707041950	27100	27100	27150	27100	327
484	20240314	125900	18698176850	27100	27100	27150	27050	554
485	20240314	125800	18683164150	27100	27150	27200	27100	1244
486	20240314	125700	18649443050	27150	27200	27200	27150	597
487	20240314	125600	18633220950	27250	27150	27250	27100	2272
488	20240314	125500	18571551000	27100	27200	27200	27100	1252
489	20240314	125400	18537558100	27200	27300	27300	27150	1228
490	20240314	125300	18504162250	27250	27250	27250	27200	597
491	20240314	125200	18487896500	27250	27300	27350	27250	285
492	20240314	125100	18480117550	27300	27300	27300	27300	218
493	20240314	125000	18474166150	27300	27250	27350	27250	453
494	20240314	124900	18461806450	27250	27300	27300	27200	635
495	20240314	124800	18444496400	27350	27200	27350	27200	1780
496	20240314	124700	18395925600	27250	27250	27300	27250	504
497	20240314	124600	18382191500	27250	27200	27300	27200	235
498	20240314	124500	18375791500	27200	27150	27200	27150	1072
499	20240314	124400	18346642850	27200	27200	27200	27150	1125
500	20240314	124300	18316043100	27200	27200	27250	27200	511
501	20240314	124200	18302143750	27250	27200	27250	27200	132
502	20240314	124100	18298553300	27200	27150	27250	27150	819
503	20240314	124000	18276278050	27200	27150	27250	27150	784
504	20240314	123900	18254951700	27150	27250	27250	27150	444
505	20240314	123800	18242869000	27200	27250	27250	27200	562
506	20240314	123700	18227582550	27200	27250	27300	27200	1754
507	20240314	123600	18179785700	27250	27250	27300	27250	201
508	20240314	123500	18174305900	27250	27150	27250	27150	1569
509	20240314	123400	18131595200	27200	27200	27200	27150	679
510	20240314	123300	18113139750	27200	27150	27200	27150	237
511	20240314	123200	18106702400	27150	27100	27200	27100	1054
512	20240314	123100	18078082900	27100	27050	27150	27050	824
513	20240314	123000	18055759200	27050	27000	27100	27000	496
514	20240314	122900	18042352450	27000	27050	27050	27000	647
515	20240314	122800	18024851600	27000	27050	27050	27000	1083
516	20240314	122700	17995568650	27050	27000	27100	27000	256
517	20240314	122600	17988650600	27000	27000	27050	27000	507
518	20240314	122500	17974948850	27050	27050	27100	27000	181
519	20240314	122400	17970060250	27050	27050	27100	27000	4615
520	20240314	122300	17845302750	27050	27050	27100	27050	861
521	20240314	122200	17822012550	27100	27050	27100	27050	195
522	20240314	122100	17816737600	27050	27050	27100	27050	809
523	20240314	122000	17794853900	27100	27100	27100	27050	1191
524	20240314	121900	17762637200	27050	27050	27100	27050	1141
525	20240314	121800	17731770500	27050	27100	27100	27050	303
526	20240314	121700	17723573950	27050	27050	27100	27050	403
527	20240314	121600	17712656350	27050	27100	27150	27050	637
528	20240314	121500	17695410100	27100	27100	27150	27100	205
529	20240314	121400	17689854450	27150	27100	27150	27100	102
530	20240314	121300	17687089350	27100	27100	27150	27050	488
531	20240314	121200	17673864850	27100	27100	27150	27100	281
532	20240314	121100	17666249700	27150	27150	27150	27050	6547
533	20240314	121000	17488789700	27100	27150	27200	27100	536
534	20240314	120900	17474243850	27150	27200	27200	27150	909
535	20240314	120800	17449563150	27200	27200	27250	27200	909
536	20240314	120700	17424833350	27200	27250	27250	27200	499
537	20240314	120600	17411258850	27200	27250	27300	27200	780
538	20240314	120500	17389988450	27250	27250	27300	27250	559
539	20240314	120400	17374754850	27250	27250	27300	27250	241
540	20240314	120300	17368187500	27250	27250	27300	27250	440
541	20240314	120200	17356196550	27250	27300	27350	27250	369
542	20240314	120100	17346125200	27300	27250	27350	27200	1718
543	20240314	120000	17299281100	27300	27250	27300	27250	2299
544	20240314	115900	17236629300	27250	27250	27300	27250	882
545	20240314	115800	17212574650	27250	27100	27250	27100	1086
546	20240314	115700	17183044850	27150	27200	27250	27100	2594
547	20240314	115600	17112692850	27250	27300	27300	27250	897
548	20240314	115500	17088239550	27250	27100	27250	27100	2086
549	20240314	115400	17031453700	27100	27150	27200	27100	1230
550	20240314	115300	16998061250	27150	27150	27200	27150	802
551	20240314	115200	16976273250	27200	27300	27300	27200	3984
552	20240314	115100	16867816500	27300	27300	27300	27250	203
553	20240314	115000	16862275100	27300	27300	27350	27300	1264
554	20240314	114900	16827767850	27300	27350	27350	27300	1149
555	20240314	114800	16796387800	27300	27300	27300	27250	3149
556	20240314	114700	16710488400	27250	27250	27300	27250	453
557	20240314	114600	16698136700	27250	27300	27300	27250	211
558	20240314	114500	16692382900	27300	27350	27350	27300	403
559	20240314	114400	16681380850	27350	27250	27350	27250	1347
560	20240314	114300	16644621600	27250	27250	27300	27250	822
561	20240314	114200	16622220800	27250	27300	27300	27250	667
562	20240314	114100	16604019200	27300	27300	27300	27250	752
563	20240314	114000	16583496100	27350	27350	27350	27250	854
564	20240314	113900	16560173350	27350	27400	27400	27350	2151
565	20240314	113800	16501318200	27400	27300	27400	27300	100
566	20240314	113700	16498583300	27300	27350	27400	27300	269
567	20240314	113600	16491237250	27350	27350	27400	27350	983
568	20240314	113500	16464311050	27350	27350	27400	27350	1077
569	20240314	113400	16434846450	27400	27400	27450	27400	2036
570	20240314	113300	16379051100	27400	27250	27400	27250	4920
571	20240314	113200	16244569200	27250	27250	27300	27200	2974
572	20240314	113100	16163585050	27250	27250	27300	27250	126
573	20240314	113000	16160151500	27250	27250	27300	27250	996
574	20240314	112900	16133010150	27250	27300	27300	27250	523
575	20240314	112800	16118758300	27250	27300	27300	27250	574
576	20240314	112700	16103115550	27300	27250	27300	27250	149
577	20240314	112600	16099052900	27250	27250	27300	27250	604
578	20240314	112500	16082591000	27300	27250	27300	27250	733
579	20240314	112400	16062610400	27300	27250	27350	27250	1581
580	20240314	112300	16019449800	27250	27250	27300	27250	413
581	20240314	112200	16008182200	27250	27300	27300	27250	331
582	20240314	112100	15999158250	27300	27300	27350	27250	1609
583	20240314	112000	15955230400	27300	27350	27350	27300	1652
584	20240314	111900	15910062900	27350	27300	27350	27250	752
585	20240314	111800	15889535200	27300	27250	27300	27250	365
586	20240314	111700	15879578100	27250	27350	27350	27250	940
587	20240314	111600	15853918750	27300	27250	27350	27250	1860
588	20240314	111500	15803150400	27300	27200	27300	27200	1475
589	20240314	111400	15763010650	27200	27250	27250	27200	873
590	20240314	111300	15739238600	27250	27250	27250	27200	1091
591	20240314	111200	15709511250	27200	27200	27200	27150	1520
592	20240314	111100	15668173500	27200	27150	27200	27100	1958
593	20240314	111000	15614975100	27100	27100	27150	27050	1941
594	20240314	110900	15562375600	27050	27050	27100	27000	851
595	20240314	110800	15539365200	27050	27050	27100	27050	2238
596	20240314	110700	15478827250	27000	27000	27050	26950	1030
597	20240314	110600	15451039850	26950	26950	27050	26950	945
598	20240314	110500	15425509300	26950	27000	27050	26950	846
599	20240314	110400	15402670250	26950	27000	27000	26900	2956
600	20240314	110300	15323005750	27000	27000	27000	26950	1888
601	20240314	110200	15272096500	26950	26950	27000	26950	1383
602	20240314	110100	15234806450	26950	27000	27000	26950	924
603	20240314	110000	15209895800	27000	27000	27050	26950	950
604	20240314	105900	15184247200	27000	27000	27050	27000	1622
605	20240314	105800	15140452700	27000	27050	27050	27000	377
606	20240314	105700	15130273600	27000	27050	27050	27000	1521
607	20240314	105600	15089199700	27000	27000	27050	27000	2115
608	20240314	105500	15032092700	27000	27000	27050	27000	3634
609	20240314	105400	14933972650	27000	27100	27100	27000	3861
610	20240314	105300	14829470900	27100	27100	27150	27100	790
611	20240314	105200	14808060500	27150	27100	27150	27100	1381
612	20240314	105100	14770633250	27100	27150	27150	27100	327
613	20240314	105000	14761767400	27150	27050	27150	27050	782
614	20240314	104900	14740576750	27050	27150	27150	27000	2436
615	20240314	104800	14674661950	27150	27200	27200	27100	1681
616	20240314	104700	14629022100	27200	27050	27200	27050	3797
617	20240314	104600	14526002300	27100	27050	27100	27050	541
618	20240314	104500	14511365050	27050	27050	27100	27000	972
619	20240314	104400	14485071200	27050	27000	27050	26950	525
620	20240314	104300	14470887150	27000	26950	27000	26900	3318
621	20240314	104200	14381429700	26950	27000	27000	26900	1961
622	20240314	104100	14328610950	26950	26950	27000	26950	1002
623	20240314	104000	14301603300	27000	27000	27000	26900	6394
624	20240314	103900	14129258550	27000	27050	27050	27000	2598
625	20240314	103800	14059064450	27100	27050	27100	27000	288
626	20240314	103700	14051274850	27050	27000	27100	26950	2700
627	20240314	103600	13978331250	27100	27100	27100	27000	1259
628	20240314	103500	13944285800	27000	27050	27100	27000	3348
629	20240314	103400	13853806400	27050	27050	27100	27000	2193
630	20240314	103300	13794482000	27050	27050	27050	27000	3631
631	20240314	103200	13696329200	27050	27050	27100	27050	849
632	20240314	103100	13673328750	27050	27100	27100	27000	1473
633	20240314	103000	13633508950	27050	27100	27100	27050	926
634	20240314	102900	13608432300	27050	27150	27150	27050	783
635	20240314	102800	13587196600	27150	26900	27150	26850	15366
636	20240314	102700	13173473500	26900	26950	27000	26900	9978
637	20240314	102600	12904820400	26950	27000	27050	26950	1784
638	20240314	102500	12856673450	27000	27000	27050	27000	2277
639	20240314	102400	12795187650	27050	27000	27150	27000	2191
640	20240314	102300	12735973900	27100	27050	27150	27000	8351
641	20240314	102200	12509972600	27100	27150	27200	27100	3827
642	20240314	102100	12406219300	27150	27150	27200	27100	2217
643	20240314	102000	12346083400	27100	27100	27150	27050	4107
644	20240314	101900	12234784500	27100	27100	27200	27050	4182
645	20240314	101800	12121487250	27200	27150	27200	27100	2433
646	20240314	101700	12055445650	27150	27150	27200	27150	1397
647	20240314	101600	12017514850	27150	27150	27250	27100	1242
648	20240314	101500	11983778700	27150	27150	27200	27150	1620
649	20240314	101400	11939782800	27150	27250	27250	27150	2332
650	20240314	101300	11876379350	27200	27200	27200	27150	3412
651	20240314	101200	11783653700	27200	27300	27300	27150	4143
652	20240314	101100	11670916150	27250	27300	27300	27250	2308
653	20240314	101000	11607969400	27350	27300	27350	27300	917
654	20240314	100900	11582932850	27300	27300	27350	27300	1547
655	20240314	100800	11540687850	27300	27350	27400	27300	1699
656	20240314	100700	11494217700	27350	27450	27500	27350	5644
657	20240314	100600	11339426350	27500	27600	27600	27450	2575
658	20240314	100500	11268558850	27550	27550	27600	27550	759
659	20240314	100400	11247636150	27600	27500	27600	27500	4821
660	20240314	100300	11114923850	27550	27550	27550	27500	2164
661	20240314	100200	11055406250	27550	27550	27550	27450	2858
662	20240314	100100	10976814150	27550	27500	27550	27500	2266
663	20240314	100000	10914412050	27550	27450	27600	27450	3511
664	20240314	095900	10817607350	27500	27350	27500	27350	3315
665	20240314	095800	10726650400	27350	27400	27400	27250	3014
666	20240314	095700	10644264350	27400	27450	27450	27400	2556
667	20240314	095600	10574156500	27500	27600	27600	27450	2891
668	20240314	095500	10494572400	27550	27650	27650	27500	7002
669	20240314	095400	10301321350	27700	27750	27750	27650	8241
670	20240314	095300	10073163400	27700	27550	27750	27550	6248
671	20240314	095200	9900361650	27600	27550	27600	27500	4052
672	20240314	095100	9788775350	27550	27450	27550	27450	6192
673	20240314	095000	9618385300	27500	27300	27500	27300	5866
674	20240314	094900	9457613950	27300	27250	27350	27250	406
675	20240314	094800	9446529800	27300	27200	27350	27200	3362
676	20240314	094700	9354838450	27250	27200	27250	27150	383
677	20240314	094600	9344419900	27200	27150	27200	27150	570
678	20240314	094500	9328925250	27150	27200	27200	27150	1406
679	20240314	094400	9290747100	27200	27150	27200	27150	469
680	20240314	094300	9278006900	27200	27150	27250	27150	4326
681	20240314	094200	9160341350	27150	27200	27250	27150	2368
682	20240314	094100	9095989750	27200	27100	27200	27100	1654
683	20240314	094000	9051085150	27100	27100	27200	27100	2437
684	20240314	093900	8985002000	27150	27050	27200	27000	6284
685	20240314	093800	8814775300	27050	26950	27050	26950	13164
686	20240314	093700	8459423450	26950	27100	27100	26950	9965
687	20240314	093600	8190248300	27050	27150	27150	27050	1648
688	20240314	093500	8145605500	27100	27200	27200	27100	3366
689	20240314	093400	8054303450	27200	27200	27250	27200	3005
690	20240314	093300	7972562900	27250	27300	27300	27150	3141
691	20240314	093200	7887112950	27300	27200	27350	27200	4058
692	20240314	093100	7776333900	27250	27250	27300	27200	4769
693	20240314	093000	7646481250	27250	27200	27300	27150	3938
694	20240314	092900	7539300050	27200	27100	27200	27050	5260
695	20240314	092800	7396721150	27100	26950	27150	26950	7211
696	20240314	092700	7201951450	26950	27000	27000	26850	14194
697	20240314	092600	6819293350	27000	27200	27200	27000	8886
698	20240314	092500	6578620350	27200	27200	27250	27150	3337
699	20240314	092400	6487882750	27200	27050	27200	27000	8234
700	20240314	092300	6264893850	27050	27100	27200	27050	11061
701	20240314	092200	5965270500	27100	27250	27250	27100	14400
702	20240314	092100	5574510850	27200	27300	27400	27200	13230
703	20240314	092000	5213150200	27250	27350	27400	27250	11549
704	20240314	091900	4897832750	27350	27550	27550	27350	12957
705	20240314	091800	4542236150	27550	27600	27600	27500	4191
706	20240314	091700	4426724850	27600	27600	27700	27600	4003
707	20240314	091600	4316189850	27600	27650	27750	27550	4604
708	20240314	091500	4189018250	27650	27700	27750	27600	6701
709	20240314	091400	4003641750	27700	27750	27800	27700	4693
710	20240314	091300	3873478200	27750	27850	27850	27700	4259
711	20240314	091200	3755355350	27850	27800	27850	27650	7108
712	20240314	091100	3558098950	27800	27750	27850	27700	3678
713	20240314	091000	3455866150	27750	27850	27850	27650	13395
714	20240314	090900	3084306100	27900	27950	28000	27900	4348
715	20240314	090800	2962886750	27950	27950	27950	27850	4070
716	20240314	090700	2849307950	27950	27800	27950	27800	3521
717	20240314	090600	2751072300	27850	27950	27950	27750	16392
718	20240314	090500	2294353900	28000	27900	28000	27900	5198
719	20240314	090400	2149032450	27900	28050	28050	27750	14536
720	20240314	090300	1743271950	28050	28100	28150	28000	10737
721	20240314	090200	1441832150	28100	28100	28200	28050	17333
722	20240314	090100	954284250	28100	27750	28100	27600	16283
723	20240314	090000	500610650	27600	27450	27700	27400	17807