KissMeData/389020/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	212100	7145003250	41350	41350	41350	41350	3588
3	20240304	212000	7145003250	41350	41350	41350	41350	0
4	20240304	211900	7145003250	41350	41350	41350	41350	0
5	20240304	211800	7145003250	41350	41350	41350	41350	0
6	20240304	211700	7145003250	41350	41350	41350	41350	0
7	20240304	211600	7145003250	41350	41350	41350	41350	0
8	20240304	211500	7145003250	41350	41350	41350	41350	0
9	20240304	211400	7145003250	41350	41350	41350	41350	0
10	20240304	211300	7145003250	41350	41350	41350	41350	0
11	20240304	211200	7145003250	41350	41350	41350	41350	0
12	20240304	211100	7145003250	41350	41350	41350	41350	0
13	20240304	211000	7145003250	41350	41350	41350	41350	0
14	20240304	210900	7145003250	41350	41350	41350	41350	0
15	20240304	210800	7145003250	41350	41350	41350	41350	0
16	20240304	210700	7145003250	41350	41350	41350	41350	0
17	20240304	210600	7145003250	41350	41350	41350	41350	0
18	20240304	210500	7145003250	41350	41350	41350	41350	0
19	20240304	210400	7145003250	41350	41350	41350	41350	0
20	20240304	210300	7145003250	41350	41350	41350	41350	0
21	20240304	210200	7145003250	41350	41350	41350	41350	0
22	20240304	210100	7145003250	41350	41350	41350	41350	0
23	20240304	210000	7145003250	41350	41350	41350	41350	0
24	20240304	205900	7145003250	41350	41350	41350	41350	0
25	20240304	205800	7145003250	41350	41350	41350	41350	0
26	20240304	205700	7145003250	41350	41350	41350	41350	0
27	20240304	205600	7145003250	41350	41350	41350	41350	0
28	20240304	205500	7145003250	41350	41350	41350	41350	0
29	20240304	205400	7145003250	41350	41350	41350	41350	0
30	20240304	205300	7145003250	41350	41350	41350	41350	0
31	20240304	205200	7145003250	41350	41350	41350	41350	0
32	20240304	205100	7145003250	41350	41350	41350	41350	3588
33	20240304	205000	7145003250	41350	41350	41350	41350	0
34	20240304	204900	7145003250	41350	41350	41350	41350	0
35	20240304	204800	7145003250	41350	41350	41350	41350	0
36	20240304	204700	7145003250	41350	41350	41350	41350	0
37	20240304	204600	7145003250	41350	41350	41350	41350	0
38	20240304	204500	7145003250	41350	41350	41350	41350	0
39	20240304	204400	7145003250	41350	41350	41350	41350	0
40	20240304	204300	7145003250	41350	41350	41350	41350	0
41	20240304	204200	7145003250	41350	41350	41350	41350	0
42	20240304	204100	7145003250	41350	41350	41350	41350	0
43	20240304	204000	7145003250	41350	41350	41350	41350	0
44	20240304	203900	7145003250	41350	41350	41350	41350	0
45	20240304	203800	7145003250	41350	41350	41350	41350	0
46	20240304	203700	7145003250	41350	41350	41350	41350	0
47	20240304	203600	7145003250	41350	41350	41350	41350	0
48	20240304	203500	7145003250	41350	41350	41350	41350	0
49	20240304	203400	7145003250	41350	41350	41350	41350	0
50	20240304	203300	7145003250	41350	41350	41350	41350	0
51	20240304	203200	7145003250	41350	41350	41350	41350	0
52	20240304	203100	7145003250	41350	41350	41350	41350	0
53	20240304	203000	7145003250	41350	41350	41350	41350	0
54	20240304	202900	7145003250	41350	41350	41350	41350	0
55	20240304	202800	7145003250	41350	41350	41350	41350	0
56	20240304	202700	7145003250	41350	41350	41350	41350	0
57	20240304	202600	7145003250	41350	41350	41350	41350	0
58	20240304	202500	7145003250	41350	41350	41350	41350	0
59	20240304	202400	7145003250	41350	41350	41350	41350	0
60	20240304	202300	7145003250	41350	41350	41350	41350	0
61	20240304	202200	7145003250	41350	41350	41350	41350	0
62	20240304	202100	7145003250	41350	41350	41350	41350	3588
63	20240304	202000	7145003250	41350	41350	41350	41350	0
64	20240304	201900	7145003250	41350	41350	41350	41350	0
65	20240304	201800	7145003250	41350	41350	41350	41350	0
66	20240304	201700	7145003250	41350	41350	41350	41350	0
67	20240304	201600	7145003250	41350	41350	41350	41350	0
68	20240304	201500	7145003250	41350	41350	41350	41350	0
69	20240304	201400	7145003250	41350	41350	41350	41350	0
70	20240304	201300	7145003250	41350	41350	41350	41350	0
71	20240304	201200	7145003250	41350	41350	41350	41350	0
72	20240304	201100	7145003250	41350	41350	41350	41350	0
73	20240304	201000	7145003250	41350	41350	41350	41350	0
74	20240304	200900	7145003250	41350	41350	41350	41350	0
75	20240304	200800	7145003250	41350	41350	41350	41350	0
76	20240304	200700	7145003250	41350	41350	41350	41350	0
77	20240304	200600	7145003250	41350	41350	41350	41350	0
78	20240304	200500	7145003250	41350	41350	41350	41350	0
79	20240304	200400	7145003250	41350	41350	41350	41350	0
80	20240304	200300	7145003250	41350	41350	41350	41350	0
81	20240304	200200	7145003250	41350	41350	41350	41350	0
82	20240304	200100	7145003250	41350	41350	41350	41350	0
83	20240304	200000	7145003250	41350	41350	41350	41350	0
84	20240304	195900	7145003250	41350	41350	41350	41350	0
85	20240304	195800	7145003250	41350	41350	41350	41350	0
86	20240304	195700	7145003250	41350	41350	41350	41350	0
87	20240304	195600	7145003250	41350	41350	41350	41350	0
88	20240304	195500	7145003250	41350	41350	41350	41350	0
89	20240304	195400	7145003250	41350	41350	41350	41350	0
90	20240304	195300	7145003250	41350	41350	41350	41350	0
91	20240304	195200	7145003250	41350	41350	41350	41350	0
92	20240304	195100	7145003250	41350	41350	41350	41350	3588
93	20240304	195000	7145003250	41350	41350	41350	41350	0
94	20240304	194900	7145003250	41350	41350	41350	41350	0
95	20240304	194800	7145003250	41350	41350	41350	41350	0
96	20240304	194700	7145003250	41350	41350	41350	41350	0
97	20240304	194600	7145003250	41350	41350	41350	41350	0
98	20240304	194500	7145003250	41350	41350	41350	41350	0
99	20240304	194400	7145003250	41350	41350	41350	41350	0
100	20240304	194300	7145003250	41350	41350	41350	41350	0
101	20240304	194200	7145003250	41350	41350	41350	41350	0
102	20240304	194100	7145003250	41350	41350	41350	41350	0
103	20240304	194000	7145003250	41350	41350	41350	41350	0
104	20240304	193900	7145003250	41350	41350	41350	41350	0
105	20240304	193800	7145003250	41350	41350	41350	41350	0
106	20240304	193700	7145003250	41350	41350	41350	41350	0
107	20240304	193600	7145003250	41350	41350	41350	41350	0
108	20240304	193500	7145003250	41350	41350	41350	41350	0
109	20240304	193400	7145003250	41350	41350	41350	41350	0
110	20240304	193300	7145003250	41350	41350	41350	41350	0
111	20240304	193200	7145003250	41350	41350	41350	41350	0
112	20240304	193100	7145003250	41350	41350	41350	41350	0
113	20240304	193000	7145003250	41350	41350	41350	41350	0
114	20240304	192900	7145003250	41350	41350	41350	41350	0
115	20240304	192800	7145003250	41350	41350	41350	41350	0
116	20240304	192700	7145003250	41350	41350	41350	41350	0
117	20240304	192600	7145003250	41350	41350	41350	41350	0
118	20240304	192500	7145003250	41350	41350	41350	41350	0
119	20240304	192400	7145003250	41350	41350	41350	41350	0
120	20240304	192300	7145003250	41350	41350	41350	41350	0
121	20240304	192200	7145003250	41350	41350	41350	41350	0
122	20240304	192100	7145003250	41350	41350	41350	41350	3588
123	20240304	192000	7145003250	41350	41350	41350	41350	0
124	20240304	191900	7145003250	41350	41350	41350	41350	0
125	20240304	191800	7145003250	41350	41350	41350	41350	0
126	20240304	191700	7145003250	41350	41350	41350	41350	0
127	20240304	191600	7145003250	41350	41350	41350	41350	0
128	20240304	191500	7145003250	41350	41350	41350	41350	0
129	20240304	191400	7145003250	41350	41350	41350	41350	0
130	20240304	191300	7145003250	41350	41350	41350	41350	0
131	20240304	191200	7145003250	41350	41350	41350	41350	0
132	20240304	191100	7145003250	41350	41350	41350	41350	0
133	20240304	191000	7145003250	41350	41350	41350	41350	0
134	20240304	190900	7145003250	41350	41350	41350	41350	0
135	20240304	190800	7145003250	41350	41350	41350	41350	0
136	20240304	190700	7145003250	41350	41350	41350	41350	0
137	20240304	190600	7145003250	41350	41350	41350	41350	0
138	20240304	190500	7145003250	41350	41350	41350	41350	0
139	20240304	190400	7145003250	41350	41350	41350	41350	0
140	20240304	190300	7145003250	41350	41350	41350	41350	0
141	20240304	190200	7145003250	41350	41350	41350	41350	0
142	20240304	190100	7145003250	41350	41350	41350	41350	0
143	20240304	190000	7145003250	41350	41350	41350	41350	0
144	20240304	185900	7145003250	41350	41350	41350	41350	0
145	20240304	185800	7145003250	41350	41350	41350	41350	0
146	20240304	185700	7145003250	41350	41350	41350	41350	0
147	20240304	185600	7145003250	41350	41350	41350	41350	0
148	20240304	185500	7145003250	41350	41350	41350	41350	0
149	20240304	185400	7145003250	41350	41350	41350	41350	0
150	20240304	185300	7145003250	41350	41350	41350	41350	0
151	20240304	185200	7145003250	41350	41350	41350	41350	0
152	20240304	185100	7145003250	41350	41350	41350	41350	3588
153	20240304	185000	7145003250	41350	41350	41350	41350	0
154	20240304	184900	7145003250	41350	41350	41350	41350	0
155	20240304	184800	7145003250	41350	41350	41350	41350	0
156	20240304	184700	7145003250	41350	41350	41350	41350	0
157	20240304	184600	7145003250	41350	41350	41350	41350	0
158	20240304	184500	7145003250	41350	41350	41350	41350	0
159	20240304	184400	7145003250	41350	41350	41350	41350	0
160	20240304	184300	7145003250	41350	41350	41350	41350	0
161	20240304	184200	7145003250	41350	41350	41350	41350	0
162	20240304	184100	7145003250	41350	41350	41350	41350	0
163	20240304	184000	7145003250	41350	41350	41350	41350	0
164	20240304	183900	7145003250	41350	41350	41350	41350	0
165	20240304	183800	7145003250	41350	41350	41350	41350	0
166	20240304	183700	7145003250	41350	41350	41350	41350	0
167	20240304	183600	7145003250	41350	41350	41350	41350	0
168	20240304	183500	7145003250	41350	41350	41350	41350	0
169	20240304	183400	7145003250	41350	41350	41350	41350	0
170	20240304	183300	7145003250	41350	41350	41350	41350	0
171	20240304	183200	7145003250	41350	41350	41350	41350	0
172	20240304	183100	7145003250	41350	41350	41350	41350	0
173	20240304	183000	7145003250	41350	41350	41350	41350	0
174	20240304	182900	7145003250	41350	41350	41350	41350	0
175	20240304	182800	7145003250	41350	41350	41350	41350	0
176	20240304	182700	7145003250	41350	41350	41350	41350	0
177	20240304	182600	7145003250	41350	41350	41350	41350	0
178	20240304	182500	7145003250	41350	41350	41350	41350	0
179	20240304	182400	7145003250	41350	41350	41350	41350	0
180	20240304	182300	7145003250	41350	41350	41350	41350	0
181	20240304	182200	7145003250	41350	41350	41350	41350	0
182	20240304	182100	7145003250	41350	41350	41350	41350	3588
183	20240304	182000	7145003250	41350	41350	41350	41350	0
184	20240304	181900	7145003250	41350	41350	41350	41350	0
185	20240304	181800	7145003250	41350	41350	41350	41350	0
186	20240304	181700	7145003250	41350	41350	41350	41350	0
187	20240304	181600	7145003250	41350	41350	41350	41350	0
188	20240304	181500	7145003250	41350	41350	41350	41350	0
189	20240304	181400	7145003250	41350	41350	41350	41350	0
190	20240304	181300	7145003250	41350	41350	41350	41350	0
191	20240304	181200	7145003250	41350	41350	41350	41350	0
192	20240304	181100	7145003250	41350	41350	41350	41350	0
193	20240304	181000	7145003250	41350	41350	41350	41350	0
194	20240304	180900	7145003250	41350	41350	41350	41350	0
195	20240304	180800	7145003250	41350	41350	41350	41350	0
196	20240304	180700	7145003250	41350	41350	41350	41350	0
197	20240304	180600	7145003250	41350	41350	41350	41350	0
198	20240304	180500	7145003250	41350	41350	41350	41350	0
199	20240304	180400	7145003250	41350	41350	41350	41350	0
200	20240304	180300	7145003250	41350	41350	41350	41350	0
201	20240304	180200	7145003250	41350	41350	41350	41350	0
202	20240304	180100	7145003250	41350	41350	41350	41350	0
203	20240304	180000	7145003250	41350	41350	41350	41350	0
204	20240304	175900	7145003250	41350	41350	41350	41350	0
205	20240304	175800	7145003250	41350	41350	41350	41350	0
206	20240304	175700	7145003250	41350	41350	41350	41350	0
207	20240304	175600	7145003250	41350	41350	41350	41350	0
208	20240304	175500	7145003250	41350	41350	41350	41350	0
209	20240304	175400	7145003250	41350	41350	41350	41350	0
210	20240304	175300	7145003250	41350	41350	41350	41350	0
211	20240304	175200	7145003250	41350	41350	41350	41350	0
212	20240304	175100	7145003250	41350	41350	41350	41350	3588
213	20240304	175000	7145003250	41350	41350	41350	41350	0
214	20240304	174900	7145003250	41350	41350	41350	41350	0
215	20240304	174800	7145003250	41350	41350	41350	41350	0
216	20240304	174700	7145003250	41350	41350	41350	41350	0
217	20240304	174600	7145003250	41350	41350	41350	41350	0
218	20240304	174500	7145003250	41350	41350	41350	41350	0
219	20240304	174400	7145003250	41350	41350	41350	41350	0
220	20240304	174300	7145003250	41350	41350	41350	41350	0
221	20240304	174200	7145003250	41350	41350	41350	41350	0
222	20240304	174100	7145003250	41350	41350	41350	41350	0
223	20240304	174000	7145003250	41350	41350	41350	41350	0
224	20240304	173900	7145003250	41350	41350	41350	41350	0
225	20240304	173800	7145003250	41350	41350	41350	41350	0
226	20240304	173700	7145003250	41350	41350	41350	41350	0
227	20240304	173600	7145003250	41350	41350	41350	41350	0
228	20240304	173500	7145003250	41350	41350	41350	41350	0
229	20240304	173400	7145003250	41350	41350	41350	41350	0
230	20240304	173300	7145003250	41350	41350	41350	41350	0
231	20240304	173200	7145003250	41350	41350	41350	41350	0
232	20240304	173100	7145003250	41350	41350	41350	41350	0
233	20240304	173000	7145003250	41350	41350	41350	41350	0
234	20240304	172900	7145003250	41350	41350	41350	41350	0
235	20240304	172800	7145003250	41350	41350	41350	41350	0
236	20240304	172700	7145003250	41350	41350	41350	41350	0
237	20240304	172600	7145003250	41350	41350	41350	41350	0
238	20240304	172500	7145003250	41350	41350	41350	41350	0
239	20240304	172400	7145003250	41350	41350	41350	41350	0
240	20240304	172300	7145003250	41350	41350	41350	41350	0
241	20240304	172200	7145003250	41350	41350	41350	41350	0
242	20240304	172100	7145003250	41350	41350	41350	41350	3588
243	20240304	172000	7145003250	41350	41350	41350	41350	0
244	20240304	171900	7145003250	41350	41350	41350	41350	0
245	20240304	171800	7145003250	41350	41350	41350	41350	0
246	20240304	171700	7145003250	41350	41350	41350	41350	0
247	20240304	171600	7145003250	41350	41350	41350	41350	0
248	20240304	171500	7145003250	41350	41350	41350	41350	0
249	20240304	171400	7145003250	41350	41350	41350	41350	0
250	20240304	171300	7145003250	41350	41350	41350	41350	0
251	20240304	171200	7145003250	41350	41350	41350	41350	0
252	20240304	171100	7145003250	41350	41350	41350	41350	0
253	20240304	171000	7145003250	41350	41350	41350	41350	0
254	20240304	170900	7145003250	41350	41350	41350	41350	0
255	20240304	170800	7145003250	41350	41350	41350	41350	0
256	20240304	170700	7145003250	41350	41350	41350	41350	0
257	20240304	170600	7145003250	41350	41350	41350	41350	0
258	20240304	170500	7145003250	41350	41350	41350	41350	0
259	20240304	170400	7145003250	41350	41350	41350	41350	0
260	20240304	170300	7145003250	41350	41350	41350	41350	0
261	20240304	170200	7145003250	41350	41350	41350	41350	0
262	20240304	170100	7145003250	41350	41350	41350	41350	0
263	20240304	170000	7145003250	41350	41350	41350	41350	0
264	20240304	165900	7145003250	41350	41350	41350	41350	0
265	20240304	165800	7145003250	41350	41350	41350	41350	0
266	20240304	165700	7145003250	41350	41350	41350	41350	0
267	20240304	165600	7145003250	41350	41350	41350	41350	0
268	20240304	165500	7145003250	41350	41350	41350	41350	0
269	20240304	165400	7145003250	41350	41350	41350	41350	0
270	20240304	165300	7145003250	41350	41350	41350	41350	0
271	20240304	165200	7145003250	41350	41350	41350	41350	0
272	20240304	165100	7145003250	41350	41350	41350	41350	3588
273	20240304	165000	7145003250	41350	41350	41350	41350	0
274	20240304	164900	7145003250	41350	41350	41350	41350	0
275	20240304	164800	7145003250	41350	41350	41350	41350	0
276	20240304	164700	7145003250	41350	41350	41350	41350	0
277	20240304	164600	7145003250	41350	41350	41350	41350	0
278	20240304	164500	7145003250	41350	41350	41350	41350	0
279	20240304	164400	7145003250	41350	41350	41350	41350	0
280	20240304	164300	7145003250	41350	41350	41350	41350	0
281	20240304	164200	7145003250	41350	41350	41350	41350	0
282	20240304	164100	7145003250	41350	41350	41350	41350	0
283	20240304	164000	7145003250	41350	41350	41350	41350	0
284	20240304	163900	7145003250	41350	41350	41350	41350	0
285	20240304	163800	7145003250	41350	41350	41350	41350	0
286	20240304	163700	7145003250	41350	41350	41350	41350	0
287	20240304	163600	7145003250	41350	41350	41350	41350	0
288	20240304	163500	7145003250	41350	41350	41350	41350	0
289	20240304	163400	7145003250	41350	41350	41350	41350	0
290	20240304	163300	7145003250	41350	41350	41350	41350	0
291	20240304	163200	7145003250	41350	41350	41350	41350	0
292	20240304	163100	7145003250	41350	41350	41350	41350	0
293	20240304	163000	7145003250	41350	41350	41350	41350	0
294	20240304	162900	7145003250	41350	41350	41350	41350	0
295	20240304	162800	7145003250	41350	41350	41350	41350	0
296	20240304	162700	7145003250	41350	41350	41350	41350	0
297	20240304	162600	7145003250	41350	41350	41350	41350	0
298	20240304	162500	7145003250	41350	41350	41350	41350	0
299	20240304	162400	7145003250	41350	41350	41350	41350	0
300	20240304	162300	7145003250	41350	41350	41350	41350	0
301	20240304	162200	7145003250	41350	41350	41350	41350	0
302	20240304	162100	7145003250	41350	41350	41350	41350	3588
303	20240304	162000	7145003250	41350	41350	41350	41350	0
304	20240304	161900	7145003250	41350	41350	41350	41350	0
305	20240304	161800	7145003250	41350	41350	41350	41350	0
306	20240304	161700	7145003250	41350	41350	41350	41350	0
307	20240304	161600	7145003250	41350	41350	41350	41350	0
308	20240304	161500	7145003250	41350	41350	41350	41350	0
309	20240304	161400	7145003250	41350	41350	41350	41350	0
310	20240304	161300	7145003250	41350	41350	41350	41350	0
311	20240304	161200	7145003250	41350	41350	41350	41350	0
312	20240304	161100	7145003250	41350	41350	41350	41350	0
313	20240304	161000	7145003250	41350	41350	41350	41350	0
314	20240304	160900	7145003250	41350	41350	41350	41350	0
315	20240304	160800	7145003250	41350	41350	41350	41350	0
316	20240304	160700	7145003250	41350	41350	41350	41350	0
317	20240304	160600	7145003250	41350	41350	41350	41350	0
318	20240304	160500	7145003250	41350	41350	41350	41350	0
319	20240304	160400	7145003250	41350	41350	41350	41350	0
320	20240304	160300	7145003250	41350	41350	41350	41350	0
321	20240304	160200	7145003250	41350	41350	41350	41350	0
322	20240304	160100	7145003250	41350	41350	41350	41350	0
323	20240304	160000	7145003250	41350	41350	41350	41350	0
324	20240304	155900	7145003250	41350	41350	41350	41350	0
325	20240304	155800	7145003250	41350	41350	41350	41350	0
326	20240304	155700	7145003250	41350	41350	41350	41350	0
327	20240304	155600	7145003250	41350	41350	41350	41350	0
328	20240304	155500	7145003250	41350	41350	41350	41350	0
329	20240304	155400	7145003250	41350	41350	41350	41350	0
330	20240304	155300	7145003250	41350	41350	41350	41350	0
331	20240304	155200	7145003250	41350	41350	41350	41350	0
332	20240304	155100	7145003250	41350	41350	41350	41350	3588
333	20240304	155000	7145003250	41350	41350	41350	41350	0
334	20240304	154900	7145003250	41350	41350	41350	41350	0
335	20240304	154800	7145003250	41350	41350	41350	41350	0
336	20240304	154700	7145003250	41350	41350	41350	41350	0
337	20240304	154600	7145003250	41350	41350	41350	41350	0
338	20240304	154500	7145003250	41350	41350	41350	41350	0
339	20240304	154400	7145003250	41350	41350	41350	41350	0
340	20240304	154300	7145003250	41350	41350	41350	41350	0
341	20240304	154200	7145003250	41350	41350	41350	41350	0
342	20240304	154100	7145003250	41350	41350	41350	41350	0
343	20240304	154000	7145003250	41350	41350	41350	41350	0
344	20240304	153900	7145003250	41350	41350	41350	41350	0
345	20240304	153800	7145003250	41350	41350	41350	41350	0
346	20240304	153700	7145003250	41350	41350	41350	41350	0
347	20240304	153600	7145003250	41350	41350	41350	41350	0
348	20240304	153500	7145003250	41350	41350	41350	41350	0
349	20240304	153400	7145003250	41350	41350	41350	41350	0
350	20240304	153300	7145003250	41350	41350	41350	41350	0
351	20240304	153200	7145003250	41350	41350	41350	41350	0
352	20240304	153100	7145003250	41350	41350	41350	41350	0
353	20240304	153000	7145003250	41350	41350	41350	41350	3588
354	20240304	152900	6996639450	41300	41300	41300	41300	0
355	20240304	152800	6996639450	41300	41300	41300	41300	0
356	20240304	152700	6996639450	41300	41300	41300	41300	0
357	20240304	152600	6996639450	41300	41300	41300	41300	0
358	20240304	152500	6996639450	41300	41300	41300	41300	0
359	20240304	152400	6996639450	41300	41300	41300	41300	0
360	20240304	152300	6996639450	41300	41300	41300	41300	0
361	20240304	152200	6996639450	41300	41300	41300	41300	0
362	20240304	152100	6996639450	41300	41300	41300	41300	0
363	20240304	152000	6996639450	41300	41300	41300	41300	0
364	20240304	151900	6996639450	41300	41350	41350	41300	241
365	20240304	151800	6986678800	41350	41350	41350	41300	270
366	20240304	151700	6975514400	41350	41350	41350	41350	206
367	20240304	151600	6966996300	41300	41300	41300	41300	52
368	20240304	151500	6964848700	41300	41200	41300	41200	395
369	20240304	151400	6948550350	41250	41250	41250	41250	50
370	20240304	151300	6946487850	41250	41150	41250	41150	149
371	20240304	151200	6940346100	41150	41250	41250	41100	17
372	20240304	151100	6939645250	41250	41250	41250	41250	26
373	20240304	151000	6938572750	41250	41050	41250	41050	242
374	20240304	150900	6928636600	41100	41050	41200	41050	487
375	20240304	150800	6908638400	41050	41100	41100	41050	260
376	20240304	150700	6897964200	41050	41100	41100	41050	28
377	20240304	150600	6896813900	41050	41100	41100	41050	394
378	20240304	150500	6880623150	41100	41200	41200	41100	848
379	20240304	150400	6845742200	41200	41300	41300	41200	1288
380	20240304	150300	6792622600	41350	41350	41350	41300	298
381	20240304	150200	6780306200	41350	41400	41400	41350	416
382	20240304	150100	6763097100	41400	41350	41400	41300	831
383	20240304	150000	6728716300	41300	41350	41350	41300	155
384	20240304	145900	6722314550	41350	41300	41350	41250	311
385	20240304	145800	6709466450	41300	41350	41350	41250	100
386	20240304	145700	6705337100	41350	41200	41350	41150	1394
387	20240304	145600	6647848400	41200	41100	41200	41100	494
388	20240304	145500	6627514050	41100	41100	41100	41050	188
389	20240304	145400	6619788750	41100	41050	41150	41050	712
390	20240304	145300	6590536450	41100	41000	41200	41000	136
391	20240304	145200	6584944400	41000	41000	41100	41000	468
392	20240304	145100	6565716700	41000	41000	41100	41000	224
393	20240304	145000	6556528650	41000	41000	41100	40950	249
394	20240304	144900	6546312150	41000	41050	41100	40950	906
395	20240304	144800	6509169500	41050	41050	41050	41050	241
396	20240304	144700	6499276450	41050	41050	41100	41000	238
397	20240304	144600	6489507900	41000	41000	41150	41000	449
398	20240304	144500	6471079700	41000	41100	41100	41000	99
399	20240304	144400	6467018050	41100	41100	41150	40950	224
400	20240304	144300	6457817000	41050	40900	41050	40850	622
401	20240304	144200	6432331450	40900	40900	40900	40900	338
402	20240304	144100	6418507250	40950	40950	40950	40900	188
403	20240304	144000	6410810700	40950	40950	40950	40950	224
404	20240304	143900	6401637900	40950	41050	41050	40950	288
405	20240304	143800	6389827850	41050	41050	41050	41050	204
406	20240304	143700	6381453650	41050	41050	41050	41050	120
407	20240304	143600	6376527650	41050	41000	41050	41000	484
408	20240304	143500	6356665300	41000	41000	41000	40950	203
409	20240304	143400	6348346900	41000	40900	41000	40900	411
410	20240304	143300	6331504650	40900	40950	40950	40900	425
411	20240304	143200	6314111400	40950	40700	40950	40700	292
412	20240304	143100	6302185600	40700	40600	40850	40600	428
413	20240304	143000	6284751100	40600	40600	40700	40550	1132
414	20240304	142900	6238774700	40600	40650	40700	40600	488
415	20240304	142800	6218943850	40650	40650	40650	40600	148
416	20240304	142700	6212928750	40650	40550	40800	40550	483
417	20240304	142600	6193276400	40550	40550	40550	40500	271
418	20240304	142500	6182294350	40550	40700	40700	40500	2965
419	20240304	142400	6061911200	40700	40650	40700	40650	267
420	20240304	142300	6051047150	40700	40950	40950	40650	341
421	20240304	142200	6037168850	40750	40650	40750	40650	790
422	20240304	142100	6005009200	40650	40700	40750	40650	722
423	20240304	142000	5975636450	40750	40700	40750	40700	257
424	20240304	141900	5965176450	40700	40750	40800	40700	257
425	20240304	141800	5954706050	40700	40700	40700	40650	1424
426	20240304	141700	5896777750	40700	40750	40800	40700	771
427	20240304	141600	5865361850	40800	40800	40800	40750	303
428	20240304	141500	5853001250	40750	40750	40800	40700	919
429	20240304	141400	5815560900	40750	40800	40800	40700	1251
430	20240304	141300	5764590850	40800	40850	40850	40800	609
431	20240304	141200	5739727950	40850	40900	41000	40800	1054
432	20240304	141100	5696661500	40900	40950	40950	40850	670
433	20240304	141000	5669254150	41000	41000	41000	40950	209
434	20240304	140900	5660691100	41000	40950	41000	40950	117
435	20240304	140800	5655895100	40950	41100	41100	40950	876
436	20240304	140700	5619984250	41050	41100	41100	41050	377
437	20240304	140600	5604494900	41100	41100	41150	41100	221
438	20240304	140500	5595409750	41050	41050	41050	41050	60
439	20240304	140400	5592946750	41050	41100	41100	41050	63
440	20240304	140300	5590358000	41000	41000	41000	41000	151
441	20240304	140200	5584167000	41000	41000	41000	41000	226
442	20240304	140100	5574901000	41000	41050	41150	41000	284
443	20240304	140000	5563248450	41000	41000	41050	41000	97
444	20240304	135900	5559270700	41000	41000	41000	40950	199
445	20240304	135800	5551119350	41000	41000	41050	41000	1095
446	20240304	135700	5506222300	41050	41200	41200	41050	103
447	20240304	135600	5501991550	41200	41250	41250	41200	184
448	20240304	135500	5494405750	41200	41100	41200	41100	36
449	20240304	135400	5492922650	41050	41200	41200	41050	334
450	20240304	135300	5479185000	41200	41150	41200	41150	172
451	20240304	135200	5472103000	41150	41100	41150	41100	509
452	20240304	135100	5451162850	41050	41150	41150	41050	183
453	20240304	135000	5443640400	41100	41100	41150	41100	12
454	20240304	134900	5443147100	41100	41150	41150	41100	158
455	20240304	134800	5436649350	41150	41200	41200	41100	208
456	20240304	134700	5428090450	41200	41150	41200	41150	116
457	20240304	134600	5423311750	41150	41100	41150	41100	4
458	20240304	134500	5423147300	41050	41200	41200	41050	236
459	20240304	134400	5413428950	41150	41150	41200	41050	265
460	20240304	134300	5402529100	41050	41000	41100	41000	379
461	20240304	134200	5386963150	41000	41150	41150	41000	336
462	20240304	134100	5373156500	41150	41150	41200	41100	146
463	20240304	134000	5367146350	41100	41000	41100	41000	90
464	20240304	133900	5363453250	41000	41100	41250	41000	1358
465	20240304	133800	5307720550	41150	41250	41250	41150	967
466	20240304	133700	5267885900	41250	41400	41400	41250	2145
467	20240304	133600	5179213350	41400	41450	41450	41400	204
468	20240304	133500	5170758050	41450	41450	41450	41450	0
469	20240304	133400	5170758050	41450	41450	41450	41450	23
470	20240304	133300	5169804700	41450	41400	41450	41400	35
471	20240304	133200	5168354700	41400	41400	41400	41400	61
472	20240304	133100	5165829300	41300	41500	41550	41300	1564
473	20240304	133000	5101049200	41550	41550	41550	41550	56
474	20240304	132900	5098722400	41600	41600	41600	41600	0
475	20240304	132800	5098722400	41600	41600	41600	41600	302
476	20240304	132700	5086159200	41650	41650	41650	41650	0
477	20240304	132600	5086159200	41650	41550	41650	41550	5
478	20240304	132500	5085951350	41650	41500	41700	41500	529
479	20240304	132400	5063940750	41500	41600	41600	41500	315
480	20240304	132300	5050862150	41600	41600	41600	41600	325
481	20240304	132200	5037342150	41600	41650	41700	41600	572
482	20240304	132100	5013533200	41650	41500	41650	41500	458
483	20240304	132000	4994484500	41550	41500	41550	41500	358
484	20240304	131900	4979615700	41500	41500	41500	41500	400
485	20240304	131800	4963015700	41500	41500	41500	41500	401
486	20240304	131700	4946374200	41450	41500	41500	41450	77
487	20240304	131600	4943180800	41450	41450	41450	41450	8
488	20240304	131500	4942849200	41400	41400	41400	41400	41
489	20240304	131400	4941151800	41400	41400	41400	41400	175
490	20240304	131300	4933906800	41400	41550	41550	41400	1639
491	20240304	131200	4865958650	41500	41500	41500	41500	62
492	20240304	131100	4863385650	41500	41500	41500	41500	317
493	20240304	131000	4850230150	41500	41500	41500	41500	2
494	20240304	130900	4850147150	41500	41500	41500	41500	22
495	20240304	130800	4849234150	41500	41500	41500	41500	12
496	20240304	130700	4848736150	41500	41600	41600	41500	59
497	20240304	130600	4846286700	41500	41500	41600	41500	35
498	20240304	130500	4844834100	41450	41400	41450	41400	37
499	20240304	130400	4843300950	41400	41450	41450	41400	13
500	20240304	130300	4842762150	41350	41300	41350	41300	41
501	20240304	130200	4841068750	41300	41300	41300	41250	445
502	20240304	130100	4822707500	41300	41400	41400	41250	1876
503	20240304	130000	4745191400	41400	41700	41700	41350	1804
504	20240304	125900	4670384650	41700	41700	41700	41550	820
505	20240304	125800	4636284950	41600	41650	41650	41600	234
506	20240304	125700	4626548950	41600	41700	41750	41600	806
507	20240304	125600	4592966650	41700	41800	41800	41700	755
508	20240304	125500	4561473750	41750	41800	41850	41750	1177
509	20240304	125400	4512312950	41800	41850	41850	41800	95
510	20240304	125300	4508337950	41850	41800	41900	41800	846
511	20240304	125200	4472935050	41750	41750	41750	41750	36
512	20240304	125100	4471432050	41750	41800	41800	41750	364
513	20240304	125000	4456217150	41800	41950	41950	41800	358
514	20240304	124900	4441225950	41950	41900	41950	41900	23
515	20240304	124800	4440262200	41900	41900	42100	41900	10
516	20240304	124700	4439843000	41900	41900	41900	41900	2
517	20240304	124600	4439759200	42100	41900	42100	41850	298
518	20240304	124500	4427228350	41900	41900	41900	41900	12
519	20240304	124400	4426725550	41900	42000	42000	41900	381
520	20240304	124300	4410726600	42000	42050	42100	42000	191
521	20240304	124200	4402691450	42050	42050	42050	42050	211
522	20240304	124100	4393818900	42050	42050	42050	42000	605
523	20240304	124000	4368401400	42050	41950	42050	41950	360
524	20240304	123900	4353272500	41950	41950	41950	41900	101
525	20240304	123800	4349036300	41950	42000	42000	41950	149
526	20240304	123700	4342783900	41850	41950	41950	41850	288
527	20240304	123600	4330702900	41850	41800	41900	41750	1180
528	20240304	123500	4281293350	41800	41750	41800	41750	45
529	20240304	123400	4279412400	41800	41800	41800	41750	80
530	20240304	123300	4276070900	41750	41750	41750	41700	39
531	20240304	123200	4274443450	41750	41650	41750	41650	88
532	20240304	123100	4270773700	41700	41650	41700	41650	132
533	20240304	123000	4265273800	41600	41650	41650	41600	334
534	20240304	122900	4251363000	41650	41650	41650	41650	202
535	20240304	122800	4242949700	41700	41700	41700	41700	29
536	20240304	122700	4241740400	41700	41700	41750	41700	58
537	20240304	122600	4239321550	41800	41750	41800	41750	105
538	20240304	122500	4234933200	41750	41650	41750	41650	6
539	20240304	122400	4234682900	41650	41650	41650	41650	60
540	20240304	122300	4232183900	41600	41650	41650	41550	516
541	20240304	122200	4210707400	41600	41800	41800	41600	2631
542	20240304	122100	4101049050	41850	41850	41850	41850	8
543	20240304	122000	4100714250	41850	41850	41850	41850	2
544	20240304	121900	4100630550	41800	41800	41800	41800	15
545	20240304	121800	4100003550	41850	41850	41850	41850	14
546	20240304	121700	4099417650	41850	41850	41850	41850	1
547	20240304	121600	4099375800	41750	41850	41850	41750	98
548	20240304	121500	4095283450	41850	41850	41850	41850	32
549	20240304	121400	4093944250	41850	41750	41850	41750	67
550	20240304	121300	4091146900	41850	41800	41850	41700	1516
551	20240304	121200	4027846950	41850	41900	41900	41850	193
552	20240304	121100	4019766400	41950	41950	41950	41950	34
553	20240304	121000	4018340100	41900	41900	41900	41900	10
554	20240304	120900	4017921100	41900	41900	41900	41900	88
555	20240304	120800	4014233900	41900	41900	41900	41900	42
556	20240304	120700	4012474100	41900	41850	41900	41850	36
557	20240304	120600	4010967350	41900	41900	41900	41850	17
558	20240304	120500	4010255100	41900	41950	41950	41900	17
559	20240304	120400	4009542750	41950	41900	41950	41900	10
560	20240304	120300	4009123400	41900	41900	41900	41900	11
561	20240304	120200	4008662500	41900	41900	41900	41900	200
562	20240304	120100	4000282500	41900	41900	41900	41900	124
563	20240304	120000	3995086900	41850	41800	41850	41800	311
564	20240304	115900	3982073800	41800	41800	41800	41800	58
565	20240304	115800	3979649400	41750	41800	41800	41750	331
566	20240304	115700	3965819600	41800	41850	41850	41800	126
567	20240304	115600	3960551100	41850	41850	41850	41800	754
568	20240304	115500	3929027750	41900	41900	41900	41900	189
569	20240304	115400	3921108650	41950	41950	41950	41950	7
570	20240304	115300	3920815000	41950	41950	41950	41950	0
571	20240304	115200	3920815000	41950	41950	41950	41950	55
572	20240304	115100	3918507750	42000	42000	42000	41950	61
573	20240304	115000	3915946200	41950	41950	41950	41950	32
574	20240304	114900	3914603800	42000	41850	42000	41850	162
575	20240304	114800	3907807050	41600	41650	41900	41600	450
576	20240304	114700	3889077250	41550	41700	41750	41550	524
577	20240304	114600	3867260550	41750	41850	41850	41750	402
578	20240304	114500	3850461250	41750	41750	41850	41650	83
579	20240304	114400	3846991850	41750	41650	41750	41550	284
580	20240304	114300	3835180400	41550	41750	41800	41550	1762
581	20240304	114200	3761740850	41750	41800	41800	41750	133
582	20240304	114100	3756185950	41800	41900	41900	41800	314
583	20240304	114000	3743053000	41900	41950	41950	41900	100
584	20240304	113900	3738862850	42000	41900	42000	41900	84
585	20240304	113800	3735343150	41900	41950	41950	41900	281
586	20240304	113700	3723562500	42000	42000	42000	42000	228
587	20240304	113600	3713986500	42000	42050	42100	42000	51
588	20240304	113500	3711842200	42050	42050	42050	42050	8
589	20240304	113400	3711505800	42050	42050	42050	42050	0
590	20240304	113300	3711505800	42050	42050	42050	42050	7
591	20240304	113200	3711211450	42050	42050	42050	42050	34
592	20240304	113100	3709781750	42150	42150	42150	42150	10
593	20240304	113000	3709360250	42150	42100	42150	41950	416
594	20240304	112900	3691897750	42000	42100	42100	42000	79
595	20240304	112800	3688577650	42000	42200	42200	42000	555
596	20240304	112700	3665251550	42200	42000	42200	42000	313
597	20240304	112600	3652085800	42000	42200	42200	42000	2731
598	20240304	112500	3537261750	42250	42200	42250	42200	916
599	20240304	112400	3498590300	42250	42250	42250	42200	604
600	20240304	112300	3473072500	42300	42300	42300	42250	340
601	20240304	112200	3458700000	42300	42250	42300	42250	47
602	20240304	112100	3456711950	42300	42350	42350	42300	978
603	20240304	112000	3415313400	42400	42400	42400	42350	44
604	20240304	111900	3413448150	42400	42400	42400	42400	31
605	20240304	111800	3412133750	42400	42450	42450	42400	10
606	20240304	111700	3411709700	42400	42350	42400	42350	143
607	20240304	111600	3405653600	42350	42400	42400	42350	464
608	20240304	111500	3385992750	42400	42400	42450	42400	59
609	20240304	111400	3383488300	42400	42400	42400	42400	1
610	20240304	111300	3383445900	42400	42400	42400	42400	66
611	20240304	111200	3380647500	42450	42450	42450	42450	20
612	20240304	111100	3379798500	42400	42350	42400	42350	67
613	20240304	111000	3376957750	42400	42400	42400	42400	24
614	20240304	110900	3375940150	42400	42400	42400	42400	0
615	20240304	110800	3375940150	42400	42450	42450	42400	104
616	20240304	110700	3371529700	42450	42600	42600	42450	115
617	20240304	110600	3366646750	42600	42500	42600	42500	44
618	20240304	110500	3364774300	42500	42450	42500	42450	12
619	20240304	110400	3364264400	42450	42550	42550	42450	161
620	20240304	110300	3357428950	42550	42500	42550	42450	79
621	20240304	110200	3354068400	42500	42450	42500	42450	101
622	20240304	110100	3349780900	42500	42500	42500	42400	105
623	20240304	110000	3345327950	42500	42400	42550	42400	106
624	20240304	105900	3340832700	42400	42400	42400	42400	360
625	20240304	105800	3325568700	42400	42550	42550	42400	293
626	20240304	105700	3313127400	42600	42500	42600	42500	45
627	20240304	105600	3311213150	42600	42650	42650	42550	33
628	20240304	105500	3309806950	42600	42650	42650	42600	56
629	20240304	105400	3307418600	42750	42500	42750	42500	134
630	20240304	105300	3301718100	42500	42650	42650	42500	565
631	20240304	105200	3277674000	42750	42600	42750	42600	63
632	20240304	105100	3274986300	42600	42600	42600	42600	207
633	20240304	105000	3266168100	42600	42750	42750	42600	114
634	20240304	104900	3261300450	42800	42800	42800	42800	1
635	20240304	104800	3261257650	42700	42550	42700	42550	33
636	20240304	104700	3259852050	42550	42550	42550	42550	26
637	20240304	104600	3258745750	42650	42550	42700	42550	138
638	20240304	104500	3252859500	42550	42500	42650	42500	190
639	20240304	104400	3244772850	42500	42500	42500	42500	21
640	20240304	104300	3243880350	42500	42400	42500	42400	346
641	20240304	104200	3229199500	42400	42400	42450	42400	1309
642	20240304	104100	3173671200	42450	42500	42500	42450	411
643	20240304	104000	3156221700	42500	42500	42500	42500	223
644	20240304	103900	3146744200	42500	42500	42550	42500	108
645	20240304	103800	3142153350	42500	42650	42700	42500	25
646	20240304	103700	3141087000	42600	42550	42600	42500	76
647	20240304	103600	3137852950	42450	42550	42550	42450	160
648	20240304	103500	3131056450	42800	42600	42800	42500	662
649	20240304	103400	3102776450	42650	42800	42800	42600	771
650	20240304	103300	3069870350	42800	42900	42950	42800	87
651	20240304	103200	3066145150	42850	43000	43050	42850	483
652	20240304	103100	3045394300	42950	43000	43000	42950	48
653	20240304	103000	3043332100	42900	42950	42950	42900	100
654	20240304	102900	3039037850	42950	42950	43050	42900	764
655	20240304	102800	3006188050	42900	42900	43000	42900	90
656	20240304	102700	3002320900	42950	42850	43000	42800	1477
657	20240304	102600	2938957050	42850	42850	42900	42850	24
658	20240304	102500	2937928600	42850	42900	42900	42850	16
659	20240304	102400	2937242850	42850	42850	42850	42850	19
660	20240304	102300	2936428700	42850	42950	42950	42850	923
661	20240304	102200	2896837800	42850	42900	42900	42850	112
662	20240304	102100	2892036100	42850	42900	42900	42750	15
663	20240304	102000	2891393400	42900	42900	42950	42900	37
664	20240304	101900	2889805500	42700	42800	42850	42700	72
665	20240304	101800	2886724200	42800	42700	42800	42700	26
666	20240304	101700	2885613000	42650	42650	42650	42650	12
667	20240304	101600	2885101200	42800	42450	42800	42450	945
668	20240304	101500	2844833500	42450	42500	42500	42450	14
669	20240304	101400	2844238650	42500	42400	42500	42350	548
670	20240304	101300	2821020300	42400	42400	42400	42400	7
671	20240304	101200	2820723500	42400	42650	42650	42400	5
672	20240304	101100	2820511250	42400	42600	42700	42400	320
673	20240304	101000	2806880700	42600	42600	42600	42600	3
674	20240304	100900	2806752900	42600	42650	42650	42450	530
675	20240304	100800	2784229750	42600	42500	42600	42500	135
676	20240304	100700	2778479250	42600	42600	42650	42500	318
677	20240304	100600	2764952450	42550	42650	42700	42550	489
678	20240304	100500	2744128450	42750	42800	42800	42700	81
679	20240304	100400	2740666850	42750	42750	42800	42750	276
680	20240304	100300	2728864050	42750	43000	43000	42750	111
681	20240304	100200	2724111300	43000	43000	43000	42600	929
682	20240304	100100	2684326050	43000	43000	43000	43000	13
683	20240304	100000	2683767050	43000	42900	43000	42900	153
684	20240304	095900	2677190750	42800	43000	43000	42800	392
685	20240304	095800	2660405400	42850	42950	43000	42800	489
686	20240304	095700	2639412350	42900	42900	42950	42800	381
687	20240304	095600	2623065450	42750	42750	42900	42750	1053
688	20240304	095500	2578014300	42800	42900	43000	42750	816
689	20240304	095400	2543063200	42900	43000	43050	42900	118
690	20240304	095300	2537989700	43000	43050	43050	42900	537
691	20240304	095200	2514888750	43050	43200	43200	43000	390
692	20240304	095100	2498092650	42900	43200	43250	42900	3240
693	20240304	095000	2358459400	43200	43150	43250	43150	81
694	20240304	094900	2354957200	43150	43100	43300	43100	704
695	20240304	094800	2324548050	43100	43200	43200	43100	683
696	20240304	094700	2295054100	43300	43300	43300	43250	260
697	20240304	094600	2283807200	43300	43200	43300	43200	128
698	20240304	094500	2278274750	43250	43350	43400	43250	564
699	20240304	094400	2253834400	43400	43450	43550	43400	2053
700	20240304	094300	2164583950	43400	43200	43400	43200	548
701	20240304	094200	2140809650	43200	43150	43400	43150	1160
702	20240304	094100	2090623150	43150	43350	43350	43150	196
703	20240304	094000	2082153450	43350	43150	43350	43050	1953
704	20240304	093900	1997785300	43100	43150	43300	43050	561
705	20240304	093800	1973604300	43150	43300	43300	43150	1415
706	20240304	093700	1912467250	43300	43200	43300	43200	396
707	20240304	093600	1895334550	43250	43200	43300	43150	395
708	20240304	093500	1878247650	43350	43150	43350	43150	1733
709	20240304	093400	1803278600	43150	43200	43200	43100	40
710	20240304	093300	1801552650	43100	43200	43200	43100	881
711	20240304	093200	1763531150	43200	43200	43200	43000	765
712	20240304	093100	1730507900	43200	43300	43300	43000	1662
713	20240304	093000	1658658450	43150	42800	43300	42800	4828
714	20240304	092900	1451016650	42750	42400	42750	42400	1877
715	20240304	092800	1370945750	42400	42600	42600	42350	719
716	20240304	092700	1340377050	42550	42600	42600	42550	1317
717	20240304	092600	1284275950	42600	42550	42650	42550	474
718	20240304	092500	1264106600	42550	42350	42700	42350	1976
719	20240304	092400	1179989300	42350	42400	42400	42350	243
720	20240304	092300	1169697600	42400	42450	42450	42400	324
721	20240304	092200	1155949300	42450	42400	42450	42400	161
722	20240304	092100	1149117000	42500	42200	42500	42100	1131
723	20240304	092000	1101253700	42200	42300	42300	42200	821
724	20240304	091900	1066582300	42300	42350	42450	42300	121
725	20240304	091800	1061456100	42350	42300	42400	42300	345
726	20240304	091700	1046836100	42300	42350	42350	42300	311
727	20240304	091600	1033677350	42350	42150	42350	42150	219
728	20240304	091500	1024415150	42250	42250	42250	42250	688
729	20240304	091400	995347150	42250	42200	42250	42100	1512
730	20240304	091300	931566800	42250	42500	42500	42250	877
731	20240304	091200	894489400	42500	42550	42550	42400	368
732	20240304	091100	878872400	42400	42700	42700	42400	406
733	20240304	091000	861584800	42700	42500	42700	42400	1140
734	20240304	090900	813029050	42500	42650	42700	42500	2342
735	20240304	090800	713138150	42550	42350	42550	42100	1129
736	20240304	090700	665372150	42100	42150	42150	42100	628
737	20240304	090600	638921250	42100	42350	42450	42100	808
738	20240304	090500	604746400	42250	42750	42800	42250	3687
739	20240304	090400	447721050	42700	42200	42700	42200	1437
740	20240304	090300	386601650	42100	42300	42550	42100	1529
741	20240304	090200	321899550	42250	42100	42250	41800	2433
742	20240304	090100	219489050	42200	42000	42200	41900	1462
743	20240304	090000	157975450	42000	41550	42100	41550	3758