KissMeData/419530/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	212700	1233629490	15690	15690	15690	15690	1459
3	20240305	212600	1233629490	15690	15690	15690	15690	0
4	20240305	212500	1233629490	15690	15690	15690	15690	0
5	20240305	212400	1233629490	15690	15690	15690	15690	0
6	20240305	212300	1233629490	15690	15690	15690	15690	0
7	20240305	212200	1233629490	15690	15690	15690	15690	0
8	20240305	212100	1233629490	15690	15690	15690	15690	0
9	20240305	212000	1233629490	15690	15690	15690	15690	0
10	20240305	211900	1233629490	15690	15690	15690	15690	0
11	20240305	211800	1233629490	15690	15690	15690	15690	0
12	20240305	211700	1233629490	15690	15690	15690	15690	0
13	20240305	211600	1233629490	15690	15690	15690	15690	0
14	20240305	211500	1233629490	15690	15690	15690	15690	0
15	20240305	211400	1233629490	15690	15690	15690	15690	0
16	20240305	211300	1233629490	15690	15690	15690	15690	0
17	20240305	211200	1233629490	15690	15690	15690	15690	0
18	20240305	211100	1233629490	15690	15690	15690	15690	0
19	20240305	211000	1233629490	15690	15690	15690	15690	0
20	20240305	210900	1233629490	15690	15690	15690	15690	0
21	20240305	210800	1233629490	15690	15690	15690	15690	0
22	20240305	210700	1233629490	15690	15690	15690	15690	0
23	20240305	210600	1233629490	15690	15690	15690	15690	0
24	20240305	210500	1233629490	15690	15690	15690	15690	0
25	20240305	210400	1233629490	15690	15690	15690	15690	0
26	20240305	210300	1233629490	15690	15690	15690	15690	0
27	20240305	210200	1233629490	15690	15690	15690	15690	0
28	20240305	210100	1233629490	15690	15690	15690	15690	0
29	20240305	210000	1233629490	15690	15690	15690	15690	0
30	20240305	205900	1233629490	15690	15690	15690	15690	0
31	20240305	205800	1233629490	15690	15690	15690	15690	0
32	20240305	205700	1233629490	15690	15690	15690	15690	1459
33	20240305	205600	1233629490	15690	15690	15690	15690	0
34	20240305	205500	1233629490	15690	15690	15690	15690	0
35	20240305	205400	1233629490	15690	15690	15690	15690	0
36	20240305	205300	1233629490	15690	15690	15690	15690	0
37	20240305	205200	1233629490	15690	15690	15690	15690	0
38	20240305	205100	1233629490	15690	15690	15690	15690	0
39	20240305	205000	1233629490	15690	15690	15690	15690	0
40	20240305	204900	1233629490	15690	15690	15690	15690	0
41	20240305	204800	1233629490	15690	15690	15690	15690	0
42	20240305	204700	1233629490	15690	15690	15690	15690	0
43	20240305	204600	1233629490	15690	15690	15690	15690	0
44	20240305	204500	1233629490	15690	15690	15690	15690	0
45	20240305	204400	1233629490	15690	15690	15690	15690	0
46	20240305	204300	1233629490	15690	15690	15690	15690	0
47	20240305	204200	1233629490	15690	15690	15690	15690	0
48	20240305	204100	1233629490	15690	15690	15690	15690	0
49	20240305	204000	1233629490	15690	15690	15690	15690	0
50	20240305	203900	1233629490	15690	15690	15690	15690	0
51	20240305	203800	1233629490	15690	15690	15690	15690	0
52	20240305	203700	1233629490	15690	15690	15690	15690	0
53	20240305	203600	1233629490	15690	15690	15690	15690	0
54	20240305	203500	1233629490	15690	15690	15690	15690	0
55	20240305	203400	1233629490	15690	15690	15690	15690	0
56	20240305	203300	1233629490	15690	15690	15690	15690	0
57	20240305	203200	1233629490	15690	15690	15690	15690	0
58	20240305	203100	1233629490	15690	15690	15690	15690	0
59	20240305	203000	1233629490	15690	15690	15690	15690	0
60	20240305	202900	1233629490	15690	15690	15690	15690	0
61	20240305	202800	1233629490	15690	15690	15690	15690	0
62	20240305	202700	1233629490	15690	15690	15690	15690	1459
63	20240305	202600	1233629490	15690	15690	15690	15690	0
64	20240305	202500	1233629490	15690	15690	15690	15690	0
65	20240305	202400	1233629490	15690	15690	15690	15690	0
66	20240305	202300	1233629490	15690	15690	15690	15690	0
67	20240305	202200	1233629490	15690	15690	15690	15690	0
68	20240305	202100	1233629490	15690	15690	15690	15690	0
69	20240305	202000	1233629490	15690	15690	15690	15690	0
70	20240305	201900	1233629490	15690	15690	15690	15690	0
71	20240305	201800	1233629490	15690	15690	15690	15690	0
72	20240305	201700	1233629490	15690	15690	15690	15690	0
73	20240305	201600	1233629490	15690	15690	15690	15690	0
74	20240305	201500	1233629490	15690	15690	15690	15690	0
75	20240305	201400	1233629490	15690	15690	15690	15690	0
76	20240305	201300	1233629490	15690	15690	15690	15690	0
77	20240305	201200	1233629490	15690	15690	15690	15690	0
78	20240305	201100	1233629490	15690	15690	15690	15690	0
79	20240305	201000	1233629490	15690	15690	15690	15690	0
80	20240305	200900	1233629490	15690	15690	15690	15690	0
81	20240305	200800	1233629490	15690	15690	15690	15690	0
82	20240305	200700	1233629490	15690	15690	15690	15690	0
83	20240305	200600	1233629490	15690	15690	15690	15690	0
84	20240305	200500	1233629490	15690	15690	15690	15690	0
85	20240305	200400	1233629490	15690	15690	15690	15690	0
86	20240305	200300	1233629490	15690	15690	15690	15690	0
87	20240305	200200	1233629490	15690	15690	15690	15690	0
88	20240305	200100	1233629490	15690	15690	15690	15690	0
89	20240305	200000	1233629490	15690	15690	15690	15690	0
90	20240305	195900	1233629490	15690	15690	15690	15690	0
91	20240305	195800	1233629490	15690	15690	15690	15690	0
92	20240305	195700	1233629490	15690	15690	15690	15690	1459
93	20240305	195600	1233629490	15690	15690	15690	15690	0
94	20240305	195500	1233629490	15690	15690	15690	15690	0
95	20240305	195400	1233629490	15690	15690	15690	15690	0
96	20240305	195300	1233629490	15690	15690	15690	15690	0
97	20240305	195200	1233629490	15690	15690	15690	15690	0
98	20240305	195100	1233629490	15690	15690	15690	15690	0
99	20240305	195000	1233629490	15690	15690	15690	15690	0
100	20240305	194900	1233629490	15690	15690	15690	15690	0
101	20240305	194800	1233629490	15690	15690	15690	15690	0
102	20240305	194700	1233629490	15690	15690	15690	15690	0
103	20240305	194600	1233629490	15690	15690	15690	15690	0
104	20240305	194500	1233629490	15690	15690	15690	15690	0
105	20240305	194400	1233629490	15690	15690	15690	15690	0
106	20240305	194300	1233629490	15690	15690	15690	15690	0
107	20240305	194200	1233629490	15690	15690	15690	15690	0
108	20240305	194100	1233629490	15690	15690	15690	15690	0
109	20240305	194000	1233629490	15690	15690	15690	15690	0
110	20240305	193900	1233629490	15690	15690	15690	15690	0
111	20240305	193800	1233629490	15690	15690	15690	15690	0
112	20240305	193700	1233629490	15690	15690	15690	15690	0
113	20240305	193600	1233629490	15690	15690	15690	15690	0
114	20240305	193500	1233629490	15690	15690	15690	15690	0
115	20240305	193400	1233629490	15690	15690	15690	15690	0
116	20240305	193300	1233629490	15690	15690	15690	15690	0
117	20240305	193200	1233629490	15690	15690	15690	15690	0
118	20240305	193100	1233629490	15690	15690	15690	15690	0
119	20240305	193000	1233629490	15690	15690	15690	15690	0
120	20240305	192900	1233629490	15690	15690	15690	15690	0
121	20240305	192800	1233629490	15690	15690	15690	15690	0
122	20240305	192700	1233629490	15690	15690	15690	15690	1459
123	20240305	192600	1233629490	15690	15690	15690	15690	0
124	20240305	192500	1233629490	15690	15690	15690	15690	0
125	20240305	192400	1233629490	15690	15690	15690	15690	0
126	20240305	192300	1233629490	15690	15690	15690	15690	0
127	20240305	192200	1233629490	15690	15690	15690	15690	0
128	20240305	192100	1233629490	15690	15690	15690	15690	0
129	20240305	192000	1233629490	15690	15690	15690	15690	0
130	20240305	191900	1233629490	15690	15690	15690	15690	0
131	20240305	191800	1233629490	15690	15690	15690	15690	0
132	20240305	191700	1233629490	15690	15690	15690	15690	0
133	20240305	191600	1233629490	15690	15690	15690	15690	0
134	20240305	191500	1233629490	15690	15690	15690	15690	0
135	20240305	191400	1233629490	15690	15690	15690	15690	0
136	20240305	191300	1233629490	15690	15690	15690	15690	0
137	20240305	191200	1233629490	15690	15690	15690	15690	0
138	20240305	191100	1233629490	15690	15690	15690	15690	0
139	20240305	191000	1233629490	15690	15690	15690	15690	0
140	20240305	190900	1233629490	15690	15690	15690	15690	0
141	20240305	190800	1233629490	15690	15690	15690	15690	0
142	20240305	190700	1233629490	15690	15690	15690	15690	0
143	20240305	190600	1233629490	15690	15690	15690	15690	0
144	20240305	190500	1233629490	15690	15690	15690	15690	0
145	20240305	190400	1233629490	15690	15690	15690	15690	0
146	20240305	190300	1233629490	15690	15690	15690	15690	0
147	20240305	190200	1233629490	15690	15690	15690	15690	0
148	20240305	190100	1233629490	15690	15690	15690	15690	0
149	20240305	190000	1233629490	15690	15690	15690	15690	0
150	20240305	185900	1233629490	15690	15690	15690	15690	0
151	20240305	185800	1233629490	15690	15690	15690	15690	0
152	20240305	185700	1233629490	15690	15690	15690	15690	1459
153	20240305	185600	1233629490	15690	15690	15690	15690	0
154	20240305	185500	1233629490	15690	15690	15690	15690	0
155	20240305	185400	1233629490	15690	15690	15690	15690	0
156	20240305	185300	1233629490	15690	15690	15690	15690	0
157	20240305	185200	1233629490	15690	15690	15690	15690	0
158	20240305	185100	1233629490	15690	15690	15690	15690	0
159	20240305	185000	1233629490	15690	15690	15690	15690	0
160	20240305	184900	1233629490	15690	15690	15690	15690	0
161	20240305	184800	1233629490	15690	15690	15690	15690	0
162	20240305	184700	1233629490	15690	15690	15690	15690	0
163	20240305	184600	1233629490	15690	15690	15690	15690	0
164	20240305	184500	1233629490	15690	15690	15690	15690	0
165	20240305	184400	1233629490	15690	15690	15690	15690	0
166	20240305	184300	1233629490	15690	15690	15690	15690	0
167	20240305	184200	1233629490	15690	15690	15690	15690	0
168	20240305	184100	1233629490	15690	15690	15690	15690	0
169	20240305	184000	1233629490	15690	15690	15690	15690	0
170	20240305	183900	1233629490	15690	15690	15690	15690	0
171	20240305	183800	1233629490	15690	15690	15690	15690	0
172	20240305	183700	1233629490	15690	15690	15690	15690	0
173	20240305	183600	1233629490	15690	15690	15690	15690	0
174	20240305	183500	1233629490	15690	15690	15690	15690	0
175	20240305	183400	1233629490	15690	15690	15690	15690	0
176	20240305	183300	1233629490	15690	15690	15690	15690	0
177	20240305	183200	1233629490	15690	15690	15690	15690	0
178	20240305	183100	1233629490	15690	15690	15690	15690	0
179	20240305	183000	1233629490	15690	15690	15690	15690	0
180	20240305	182900	1233629490	15690	15690	15690	15690	0
181	20240305	182800	1233629490	15690	15690	15690	15690	0
182	20240305	182700	1233629490	15690	15690	15690	15690	1459
183	20240305	182600	1233629490	15690	15690	15690	15690	0
184	20240305	182500	1233629490	15690	15690	15690	15690	0
185	20240305	182400	1233629490	15690	15690	15690	15690	0
186	20240305	182300	1233629490	15690	15690	15690	15690	0
187	20240305	182200	1233629490	15690	15690	15690	15690	0
188	20240305	182100	1233629490	15690	15690	15690	15690	0
189	20240305	182000	1233629490	15690	15690	15690	15690	0
190	20240305	181900	1233629490	15690	15690	15690	15690	0
191	20240305	181800	1233629490	15690	15690	15690	15690	0
192	20240305	181700	1233629490	15690	15690	15690	15690	0
193	20240305	181600	1233629490	15690	15690	15690	15690	0
194	20240305	181500	1233629490	15690	15690	15690	15690	0
195	20240305	181400	1233629490	15690	15690	15690	15690	0
196	20240305	181300	1233629490	15690	15690	15690	15690	0
197	20240305	181200	1233629490	15690	15690	15690	15690	0
198	20240305	181100	1233629490	15690	15690	15690	15690	0
199	20240305	181000	1233629490	15690	15690	15690	15690	0
200	20240305	180900	1233629490	15690	15690	15690	15690	0
201	20240305	180800	1233629490	15690	15690	15690	15690	0
202	20240305	180700	1233629490	15690	15690	15690	15690	0
203	20240305	180600	1233629490	15690	15690	15690	15690	0
204	20240305	180500	1233629490	15690	15690	15690	15690	0
205	20240305	180400	1233629490	15690	15690	15690	15690	0
206	20240305	180300	1233629490	15690	15690	15690	15690	0
207	20240305	180200	1233629490	15690	15690	15690	15690	0
208	20240305	180100	1233629490	15690	15690	15690	15690	0
209	20240305	180000	1233629490	15690	15690	15690	15690	0
210	20240305	175900	1233629490	15690	15690	15690	15690	0
211	20240305	175800	1233629490	15690	15690	15690	15690	0
212	20240305	175700	1233629490	15690	15690	15690	15690	1459
213	20240305	175600	1233629490	15690	15690	15690	15690	0
214	20240305	175500	1233629490	15690	15690	15690	15690	0
215	20240305	175400	1233629490	15690	15690	15690	15690	0
216	20240305	175300	1233629490	15690	15690	15690	15690	0
217	20240305	175200	1233629490	15690	15690	15690	15690	0
218	20240305	175100	1233629490	15690	15690	15690	15690	0
219	20240305	175000	1233629490	15690	15690	15690	15690	0
220	20240305	174900	1233629490	15690	15690	15690	15690	0
221	20240305	174800	1233629490	15690	15690	15690	15690	0
222	20240305	174700	1233629490	15690	15690	15690	15690	0
223	20240305	174600	1233629490	15690	15690	15690	15690	0
224	20240305	174500	1233629490	15690	15690	15690	15690	0
225	20240305	174400	1233629490	15690	15690	15690	15690	0
226	20240305	174300	1233629490	15690	15690	15690	15690	0
227	20240305	174200	1233629490	15690	15690	15690	15690	0
228	20240305	174100	1233629490	15690	15690	15690	15690	0
229	20240305	174000	1233629490	15690	15690	15690	15690	0
230	20240305	173900	1233629490	15690	15690	15690	15690	0
231	20240305	173800	1233629490	15690	15690	15690	15690	0
232	20240305	173700	1233629490	15690	15690	15690	15690	0
233	20240305	173600	1233629490	15690	15690	15690	15690	0
234	20240305	173500	1233629490	15690	15690	15690	15690	0
235	20240305	173400	1233629490	15690	15690	15690	15690	0
236	20240305	173300	1233629490	15690	15690	15690	15690	0
237	20240305	173200	1233629490	15690	15690	15690	15690	0
238	20240305	173100	1233629490	15690	15690	15690	15690	0
239	20240305	173000	1233629490	15690	15690	15690	15690	0
240	20240305	172900	1233629490	15690	15690	15690	15690	0
241	20240305	172800	1233629490	15690	15690	15690	15690	0
242	20240305	172700	1233629490	15690	15690	15690	15690	1459
243	20240305	172600	1233629490	15690	15690	15690	15690	0
244	20240305	172500	1233629490	15690	15690	15690	15690	0
245	20240305	172400	1233629490	15690	15690	15690	15690	0
246	20240305	172300	1233629490	15690	15690	15690	15690	0
247	20240305	172200	1233629490	15690	15690	15690	15690	0
248	20240305	172100	1233629490	15690	15690	15690	15690	0
249	20240305	172000	1233629490	15690	15690	15690	15690	0
250	20240305	171900	1233629490	15690	15690	15690	15690	0
251	20240305	171800	1233629490	15690	15690	15690	15690	0
252	20240305	171700	1233629490	15690	15690	15690	15690	0
253	20240305	171600	1233629490	15690	15690	15690	15690	0
254	20240305	171500	1233629490	15690	15690	15690	15690	0
255	20240305	171400	1233629490	15690	15690	15690	15690	0
256	20240305	171300	1233629490	15690	15690	15690	15690	0
257	20240305	171200	1233629490	15690	15690	15690	15690	0
258	20240305	171100	1233629490	15690	15690	15690	15690	0
259	20240305	171000	1233629490	15690	15690	15690	15690	0
260	20240305	170900	1233629490	15690	15690	15690	15690	0
261	20240305	170800	1233629490	15690	15690	15690	15690	0
262	20240305	170700	1233629490	15690	15690	15690	15690	0
263	20240305	170600	1233629490	15690	15690	15690	15690	0
264	20240305	170500	1233629490	15690	15690	15690	15690	0
265	20240305	170400	1233629490	15690	15690	15690	15690	0
266	20240305	170300	1233629490	15690	15690	15690	15690	0
267	20240305	170200	1233629490	15690	15690	15690	15690	0
268	20240305	170100	1233629490	15690	15690	15690	15690	0
269	20240305	170000	1233629490	15690	15690	15690	15690	0
270	20240305	165900	1233629490	15690	15690	15690	15690	0
271	20240305	165800	1233629490	15690	15690	15690	15690	0
272	20240305	165700	1233629490	15690	15690	15690	15690	1459
273	20240305	165600	1233629490	15690	15690	15690	15690	0
274	20240305	165500	1233629490	15690	15690	15690	15690	0
275	20240305	165400	1233629490	15690	15690	15690	15690	0
276	20240305	165300	1233629490	15690	15690	15690	15690	0
277	20240305	165200	1233629490	15690	15690	15690	15690	0
278	20240305	165100	1233629490	15690	15690	15690	15690	0
279	20240305	165000	1233629490	15690	15690	15690	15690	0
280	20240305	164900	1233629490	15690	15690	15690	15690	0
281	20240305	164800	1233629490	15690	15690	15690	15690	0
282	20240305	164700	1233629490	15690	15690	15690	15690	0
283	20240305	164600	1233629490	15690	15690	15690	15690	0
284	20240305	164500	1233629490	15690	15690	15690	15690	0
285	20240305	164400	1233629490	15690	15690	15690	15690	0
286	20240305	164300	1233629490	15690	15690	15690	15690	0
287	20240305	164200	1233629490	15690	15690	15690	15690	0
288	20240305	164100	1233629490	15690	15690	15690	15690	0
289	20240305	164000	1233629490	15690	15690	15690	15690	0
290	20240305	163900	1233629490	15690	15690	15690	15690	0
291	20240305	163800	1233629490	15690	15690	15690	15690	0
292	20240305	163700	1233629490	15690	15690	15690	15690	0
293	20240305	163600	1233629490	15690	15690	15690	15690	0
294	20240305	163500	1233629490	15690	15690	15690	15690	0
295	20240305	163400	1233629490	15690	15690	15690	15690	0
296	20240305	163300	1233629490	15690	15690	15690	15690	0
297	20240305	163200	1233629490	15690	15690	15690	15690	0
298	20240305	163100	1233629490	15690	15690	15690	15690	0
299	20240305	163000	1233629490	15690	15690	15690	15690	0
300	20240305	162900	1233629490	15690	15690	15690	15690	0
301	20240305	162800	1233629490	15690	15690	15690	15690	0
302	20240305	162700	1233629490	15690	15690	15690	15690	1459
303	20240305	162600	1233629490	15690	15690	15690	15690	0
304	20240305	162500	1233629490	15690	15690	15690	15690	0
305	20240305	162400	1233629490	15690	15690	15690	15690	0
306	20240305	162300	1233629490	15690	15690	15690	15690	0
307	20240305	162200	1233629490	15690	15690	15690	15690	0
308	20240305	162100	1233629490	15690	15690	15690	15690	0
309	20240305	162000	1233629490	15690	15690	15690	15690	0
310	20240305	161900	1233629490	15690	15690	15690	15690	0
311	20240305	161800	1233629490	15690	15690	15690	15690	0
312	20240305	161700	1233629490	15690	15690	15690	15690	0
313	20240305	161600	1233629490	15690	15690	15690	15690	0
314	20240305	161500	1233629490	15690	15690	15690	15690	0
315	20240305	161400	1233629490	15690	15690	15690	15690	0
316	20240305	161300	1233629490	15690	15690	15690	15690	0
317	20240305	161200	1233629490	15690	15690	15690	15690	0
318	20240305	161100	1233629490	15690	15690	15690	15690	0
319	20240305	161000	1233629490	15690	15690	15690	15690	0
320	20240305	160900	1233629490	15690	15690	15690	15690	0
321	20240305	160800	1233629490	15690	15690	15690	15690	0
322	20240305	160700	1233629490	15690	15690	15690	15690	0
323	20240305	160600	1233629490	15690	15690	15690	15690	0
324	20240305	160500	1233629490	15690	15690	15690	15690	0
325	20240305	160400	1233629490	15690	15690	15690	15690	0
326	20240305	160300	1233629490	15690	15690	15690	15690	0
327	20240305	160200	1233629490	15690	15690	15690	15690	0
328	20240305	160100	1233629490	15690	15690	15690	15690	0
329	20240305	160000	1233629490	15690	15690	15690	15690	0
330	20240305	155900	1233629490	15690	15690	15690	15690	0
331	20240305	155800	1233629490	15690	15690	15690	15690	0
332	20240305	155700	1233629490	15690	15690	15690	15690	1459
333	20240305	155600	1233629490	15690	15690	15690	15690	0
334	20240305	155500	1233629490	15690	15690	15690	15690	0
335	20240305	155400	1233629490	15690	15690	15690	15690	0
336	20240305	155300	1233629490	15690	15690	15690	15690	0
337	20240305	155200	1233629490	15690	15690	15690	15690	0
338	20240305	155100	1233629490	15690	15690	15690	15690	0
339	20240305	155000	1233629490	15690	15690	15690	15690	0
340	20240305	154900	1233629490	15690	15690	15690	15690	0
341	20240305	154800	1233629490	15690	15690	15690	15690	0
342	20240305	154700	1233629490	15690	15690	15690	15690	0
343	20240305	154600	1233629490	15690	15690	15690	15690	0
344	20240305	154500	1233629490	15690	15690	15690	15690	0
345	20240305	154400	1233629490	15690	15690	15690	15690	0
346	20240305	154300	1233629490	15690	15690	15690	15690	0
347	20240305	154200	1233629490	15690	15690	15690	15690	0
348	20240305	154100	1233629490	15690	15690	15690	15690	0
349	20240305	154000	1233629490	15690	15690	15690	15690	0
350	20240305	153900	1233629490	15690	15690	15690	15690	0
351	20240305	153800	1233629490	15690	15690	15690	15690	0
352	20240305	153700	1233629490	15690	15690	15690	15690	0
353	20240305	153600	1233629490	15690	15690	15690	15690	0
354	20240305	153500	1233629490	15690	15690	15690	15690	0
355	20240305	153400	1233629490	15690	15690	15690	15690	0
356	20240305	153300	1233629490	15690	15690	15690	15690	0
357	20240305	153200	1233629490	15690	15690	15690	15690	0
358	20240305	153100	1233629490	15690	15690	15690	15690	0
359	20240305	153000	1233629490	15690	15690	15690	15690	1459
360	20240305	152900	1210737780	15750	15750	15750	15750	0
361	20240305	152800	1210737780	15750	15750	15750	15750	0
362	20240305	152700	1210737780	15750	15750	15750	15750	0
363	20240305	152600	1210737780	15750	15750	15750	15750	0
364	20240305	152500	1210737780	15750	15750	15750	15750	0
365	20240305	152400	1210737780	15750	15750	15750	15750	0
366	20240305	152300	1210737780	15750	15750	15750	15750	0
367	20240305	152200	1210737780	15750	15750	15750	15750	0
368	20240305	152100	1210737780	15750	15750	15750	15750	0
369	20240305	152000	1210737780	15750	15750	15750	15750	0
370	20240305	151900	1210737780	15750	15740	15750	15700	349
371	20240305	151800	1205245110	15740	15720	15740	15720	179
372	20240305	151700	1202429900	15710	15710	15710	15710	552
373	20240305	151600	1193757980	15710	15710	15710	15710	339
374	20240305	151500	1188432290	15700	15680	15700	15680	493
375	20240305	151400	1180696100	15660	15690	15690	15660	28
376	20240305	151300	1180257590	15660	15660	15660	15660	0
377	20240305	151200	1180257590	15660	15660	15660	15660	38
378	20240305	151100	1179662510	15650	15650	15650	15650	0
379	20240305	151000	1179662510	15650	15660	15660	15650	24
380	20240305	150900	1179286880	15690	15690	15690	15690	0
381	20240305	150800	1179286880	15690	15690	15690	15690	38
382	20240305	150700	1178690660	15650	15650	15650	15650	0
383	20240305	150600	1178690660	15650	15650	15650	15650	1
384	20240305	150500	1178675010	15650	15670	15670	15650	66
385	20240305	150400	1177641230	15670	15670	15670	15670	56
386	20240305	150300	1176763710	15670	15670	15670	15670	159
387	20240305	150200	1174272180	15670	15670	15670	15670	50
388	20240305	150100	1173488680	15670	15670	15670	15670	50
389	20240305	150000	1172705180	15650	15650	15650	15650	63
390	20240305	145900	1171719230	15650	15650	15650	15650	0
391	20240305	145800	1171719230	15650	15650	15650	15650	0
392	20240305	145700	1171719230	15650	15650	15650	15650	0
393	20240305	145600	1171719230	15650	15650	15650	15650	456
394	20240305	145500	1164582830	15650	15660	15660	15650	223
395	20240305	145400	1161091320	15660	15660	15660	15660	6
396	20240305	145300	1160997360	15660	15660	15660	15660	0
397	20240305	145200	1160997360	15660	15660	15660	15660	40
398	20240305	145100	1160370960	15660	15660	15660	15660	0
399	20240305	145000	1160370960	15660	15680	15680	15660	577
400	20240305	144900	1151328780	15680	15680	15680	15680	8
401	20240305	144800	1151203340	15680	15680	15680	15680	28
402	20240305	144700	1150764300	15680	15680	15680	15680	20
403	20240305	144600	1150450700	15680	15680	15680	15680	72
404	20240305	144500	1149321740	15680	15680	15680	15680	0
405	20240305	144400	1149321740	15680	15680	15680	15680	0
406	20240305	144300	1149321740	15680	15680	15680	15680	214
407	20240305	144200	1145966220	15680	15680	15680	15680	0
408	20240305	144100	1145966220	15680	15690	15690	15680	163
409	20240305	144000	1143409750	15680	15680	15680	15680	0
410	20240305	143900	1143409750	15680	15690	15690	15680	93
411	20240305	143800	1141951180	15680	15680	15680	15680	9
412	20240305	143700	1141810060	15690	15690	15690	15680	346
413	20240305	143600	1136381560	15680	15680	15680	15680	20
414	20240305	143500	1136067960	15680	15680	15680	15680	74
415	20240305	143400	1134907640	15680	15680	15680	15680	65
416	20240305	143300	1133888440	15680	15690	15690	15680	125
417	20240305	143200	1131928380	15690	15680	15690	15680	334
418	20240305	143100	1126691200	15680	15680	15680	15680	20
419	20240305	143000	1126377600	15680	15680	15680	15680	0
420	20240305	142900	1126377600	15680	15680	15680	15680	1
421	20240305	142800	1126361920	15680	15680	15680	15680	1
422	20240305	142700	1126346240	15680	15680	15680	15680	2
423	20240305	142600	1126314880	15680	15680	15680	15680	182
424	20240305	142500	1123461120	15680	15680	15680	15680	50
425	20240305	142400	1122677120	15680	15690	15690	15680	15
426	20240305	142300	1122441910	15680	15680	15680	15680	5
427	20240305	142200	1122363510	15680	15680	15680	15680	140
428	20240305	142100	1120168310	15660	15670	15670	15660	260
429	20240305	142000	1116096070	15660	15670	15670	15660	198
430	20240305	141900	1112994950	15670	15660	15670	15660	175
431	20240305	141800	1110252890	15660	15660	15660	15660	101
432	20240305	141700	1108671230	15680	15680	15680	15680	0
433	20240305	141600	1108671230	15680	15680	15680	15680	0
434	20240305	141500	1108671230	15680	15670	15680	15670	90
435	20240305	141400	1107260200	15670	15680	15680	15670	328
436	20240305	141300	1102119990	15690	15690	15690	15690	0
437	20240305	141200	1102119990	15690	15680	15690	15680	310
438	20240305	141100	1097259180	15690	15690	15690	15690	139
439	20240305	141000	1095078270	15690	15690	15690	15690	1
440	20240305	140900	1095062580	15690	15690	15690	15690	0
441	20240305	140800	1095062580	15690	15690	15690	15690	30
442	20240305	140700	1094591880	15690	15690	15690	15690	13
443	20240305	140600	1094387910	15680	15680	15680	15680	0
444	20240305	140500	1094387910	15680	15680	15680	15680	0
445	20240305	140400	1094387910	15680	15670	15680	15670	71
446	20240305	140300	1093275300	15680	15680	15680	15680	1
447	20240305	140200	1093259620	15670	15680	15680	15670	84
448	20240305	140100	1091942580	15680	15680	15680	15680	55
449	20240305	140000	1091080180	15680	15680	15680	15680	400
450	20240305	135900	1084808180	15680	15680	15680	15680	0
451	20240305	135800	1084808180	15680	15680	15680	15680	26
452	20240305	135700	1084400500	15680	15680	15680	15680	155
453	20240305	135600	1081970100	15700	15700	15700	15700	630
454	20240305	135500	1072079100	15710	15710	15710	15710	16
455	20240305	135400	1071827740	15710	15710	15710	15710	0
456	20240305	135300	1071827740	15710	15710	15710	15710	0
457	20240305	135200	1071827740	15710	15720	15730	15710	474
458	20240305	135100	1064380630	15720	15720	15720	15720	35
459	20240305	135000	1063830430	15720	15720	15720	15720	0
460	20240305	134900	1063830430	15720	15720	15720	15720	0
461	20240305	134800	1063830430	15720	15720	15720	15720	0
462	20240305	134700	1063830430	15720	15720	15720	15720	1
463	20240305	134600	1063814710	15730	15730	15730	15730	0
464	20240305	134500	1063814710	15730	15730	15730	15730	200
465	20240305	134400	1060668710	15730	15730	15730	15730	0
466	20240305	134300	1060668710	15730	15730	15730	15730	0
467	20240305	134200	1060668710	15730	15700	15730	15700	154
468	20240305	134100	1058247910	15690	15700	15700	15690	12
469	20240305	134000	1058059620	15700	15700	15700	15700	0
470	20240305	133900	1058059620	15700	15700	15700	15700	2
471	20240305	133800	1058028220	15700	15700	15700	15700	0
472	20240305	133700	1058028220	15700	15700	15700	15700	0
473	20240305	133600	1058028220	15700	15700	15700	15700	0
474	20240305	133500	1058028220	15700	15690	15700	15690	5
475	20240305	133400	1057949760	15690	15690	15690	15690	0
476	20240305	133300	1057949760	15690	15690	15690	15690	0
477	20240305	133200	1057949760	15690	15700	15700	15690	113
478	20240305	133100	1056175790	15680	15680	15680	15680	0
479	20240305	133000	1056175790	15680	15680	15680	15680	130
480	20240305	132900	1054137390	15680	15700	15700	15680	928
481	20240305	132800	1039578310	15700	15730	15730	15700	118
482	20240305	132700	1037725560	15730	15730	15730	15730	5
483	20240305	132600	1037646910	15700	15700	15700	15700	32
484	20240305	132500	1037144510	15700	15700	15700	15700	2
485	20240305	132400	1037113110	15700	15700	15700	15700	5
486	20240305	132300	1037034610	15700	15700	15700	15700	2
487	20240305	132200	1037003210	15700	15700	15700	15700	1
488	20240305	132100	1036987510	15690	15690	15690	15690	1
489	20240305	132000	1036971820	15690	15690	15690	15690	1330
490	20240305	131900	1016104120	15700	15730	15730	15700	84
491	20240305	131800	1014785290	15690	15690	15690	15690	365
492	20240305	131700	1009058440	15690	15700	15700	15690	259
493	20240305	131600	1004994590	15700	15700	15700	15700	167
494	20240305	131500	1002372690	15700	15700	15700	15700	50
495	20240305	131400	1001587690	15700	15700	15700	15700	3
496	20240305	131300	1001540590	15690	15690	15690	15690	0
497	20240305	131200	1001540590	15690	15690	15690	15690	0
498	20240305	131100	1001540590	15690	15690	15690	15690	0
499	20240305	131000	1001540590	15690	15690	15690	15690	0
500	20240305	130900	1001540590	15690	15730	15730	15690	517
501	20240305	130800	993423450	15710	15710	15710	15710	671
502	20240305	130700	982882040	15710	15710	15710	15710	63
503	20240305	130600	981892310	15710	15710	15710	15710	200
504	20240305	130500	978750310	15710	15710	15710	15710	110
505	20240305	130400	977022210	15710	15710	15710	15710	10
506	20240305	130300	976865110	15710	15710	15710	15710	85
507	20240305	130200	975529760	15710	15710	15710	15710	45
508	20240305	130100	974822810	15720	15720	15720	15720	0
509	20240305	130000	974822810	15720	15700	15720	15700	746
510	20240305	125900	963108570	15700	15710	15710	15700	84
511	20240305	125800	961789540	15710	15710	15710	15710	23
512	20240305	125700	961428210	15710	15710	15710	15710	17
513	20240305	125600	961161140	15710	15700	15710	15700	33
514	20240305	125500	960642940	15700	15710	15710	15700	25
515	20240305	125400	960250280	15710	15710	15710	15710	320
516	20240305	125300	955223080	15710	15710	15710	15710	23
517	20240305	125200	954861750	15710	15710	15710	15710	49
518	20240305	125100	954091960	15710	15720	15730	15710	521
519	20240305	125000	945905680	15720	15720	15730	15720	138
520	20240305	124900	943736310	15720	15720	15720	15720	16
521	20240305	124800	943484790	15720	15720	15720	15720	32
522	20240305	124700	942981750	15720	15720	15720	15720	23
523	20240305	124600	942620190	15720	15720	15720	15720	28
524	20240305	124500	942180030	15720	15730	15730	15720	38
525	20240305	124400	941582380	15720	15720	15740	15720	425
526	20240305	124300	934893340	15720	15720	15760	15720	193
527	20240305	124200	931852830	15720	15720	15720	15720	24
528	20240305	124100	931475550	15720	15710	15720	15710	225
529	20240305	124000	927940760	15710	15730	15740	15710	279
530	20240305	123900	923554920	15730	15730	15730	15730	24
531	20240305	123800	923177400	15730	15730	15740	15730	15
532	20240305	123700	922941430	15730	15740	15740	15720	162
533	20240305	123600	920394710	15740	15720	15740	15720	16
534	20240305	123500	920143110	15720	15720	15720	15720	6
535	20240305	123400	920048790	15720	15720	15720	15710	87
536	20240305	123300	918681920	15760	15750	15760	15750	50
537	20240305	123200	917893980	15710	15750	15760	15710	31
538	20240305	123100	917405940	15710	15720	15720	15710	19
539	20240305	123000	917107370	15710	15710	15710	15710	0
540	20240305	122900	917107370	15710	15730	15730	15710	321
541	20240305	122800	912063200	15730	15730	15730	15730	19
542	20240305	122700	911764330	15720	15720	15720	15720	0
543	20240305	122600	911764330	15720	15720	15720	15720	10
544	20240305	122500	911607130	15720	15720	15720	15720	3
545	20240305	122400	911559970	15710	15710	15720	15710	317
546	20240305	122300	906579840	15710	15710	15710	15710	10
547	20240305	122200	906422740	15710	15710	15710	15710	35
548	20240305	122100	905872890	15710	15710	15710	15710	11
549	20240305	122000	905700080	15710	15710	15710	15710	10
550	20240305	121900	905542980	15700	15690	15700	15690	59
551	20240305	121800	904616730	15700	15700	15700	15700	9
552	20240305	121700	904475430	15700	15700	15700	15700	9
553	20240305	121600	904334130	15700	15700	15700	15700	8
554	20240305	121500	904208530	15690	15700	15700	15690	8
555	20240305	121400	904082970	15700	15690	15700	15690	4
556	20240305	121300	904020200	15690	15690	15690	15690	20
557	20240305	121200	903706400	15690	15690	15690	15690	35
558	20240305	121100	903157250	15690	15690	15690	15690	0
559	20240305	121000	903157250	15690	15690	15690	15690	14
560	20240305	120900	902937590	15690	15690	15690	15690	10
561	20240305	120800	902780690	15690	15700	15700	15690	13
562	20240305	120700	902576620	15690	15690	15690	15690	15
563	20240305	120600	902341270	15690	15690	15690	15690	0
564	20240305	120500	902341270	15690	15690	15690	15690	24
565	20240305	120400	901964710	15700	15700	15700	15690	31
566	20240305	120300	901478120	15690	15690	15690	15690	3
567	20240305	120200	901431050	15690	15700	15700	15690	272
568	20240305	120100	897160750	15700	15700	15700	15700	13
569	20240305	120000	896956650	15700	15700	15700	15700	0
570	20240305	115900	896956650	15700	15700	15700	15700	10
571	20240305	115800	896799650	15700	15700	15700	15700	30
572	20240305	115700	896328650	15690	15690	15700	15690	23
573	20240305	115600	895967680	15690	15690	15690	15690	36
574	20240305	115500	895402840	15700	15690	15700	15690	15
575	20240305	115400	895167390	15690	15700	15700	15690	41
576	20240305	115300	894524000	15690	15700	15700	15690	569
577	20240305	115200	885595890	15700	15690	15700	15690	130
578	20240305	115100	883556180	15690	15700	15700	15690	16
579	20240305	115000	883305130	15700	15690	15700	15690	4
580	20240305	114900	883242360	15690	15700	15700	15690	21
581	20240305	114800	882912760	15690	15690	15700	15690	24
582	20240305	114700	882536100	15700	15700	15700	15700	2
583	20240305	114600	882504700	15700	15690	15700	15690	46
584	20240305	114500	881782940	15690	15700	15700	15690	16
585	20240305	114400	881531890	15700	15690	15700	15690	351
586	20240305	114300	876024260	15690	15690	15690	15690	13
587	20240305	114200	875820290	15690	15690	15690	15690	474
588	20240305	114100	868383230	15690	15690	15690	15690	16
589	20240305	114000	868132190	15690	15690	15690	15690	11
590	20240305	113900	867959600	15690	15690	15690	15690	159
591	20240305	113800	865464890	15690	15700	15700	15690	118
592	20240305	113700	863612390	15700	15740	15740	15700	756
593	20240305	113600	851730780	15740	15730	15740	15720	321
594	20240305	113500	846684610	15720	15750	15750	15720	476
595	20240305	113400	839195640	15730	15730	15730	15730	0
596	20240305	113300	839195640	15730	15730	15730	15730	21
597	20240305	113200	838865310	15720	15720	15720	15720	623
598	20240305	113100	829071750	15780	15720	15780	15720	42
599	20240305	113000	828411450	15720	15720	15720	15720	57
600	20240305	112900	827515410	15720	15720	15720	15720	10
601	20240305	112800	827358210	15790	15780	15790	15780	10
602	20240305	112700	827200390	15790	15720	15790	15720	1011
603	20240305	112600	811266240	15720	15720	15720	15720	0
604	20240305	112500	811266240	15720	15740	15740	15720	17
605	20240305	112400	810998880	15740	15720	15750	15720	16
606	20240305	112300	810747250	15750	15730	15750	15730	156
607	20240305	112200	808292810	15730	15730	15730	15730	63
608	20240305	112100	807301820	15730	15730	15730	15730	14
609	20240305	112000	807081600	15730	15730	15730	15730	0
610	20240305	111900	807081600	15730	15740	15740	15730	413
611	20240305	111800	800585080	15740	15740	15740	15740	11
612	20240305	111700	800411940	15740	15740	15740	15740	605
613	20240305	111600	790889240	15740	15740	15750	15740	15
614	20240305	111500	790653110	15750	15750	15750	15750	9
615	20240305	111400	790511360	15740	15740	15740	15740	15
616	20240305	111300	790275260	15750	15740	15750	15740	221
617	20240305	111200	786796610	15740	15750	15750	15740	166
618	20240305	111100	784182140	15750	15750	15750	15750	15
619	20240305	111000	783945890	15750	15750	15750	15750	11
620	20240305	110900	783772640	15750	15750	15750	15750	3
621	20240305	110800	783725390	15740	15750	15750	15740	13
622	20240305	110700	783520740	15750	15750	15750	15750	4
623	20240305	110600	783457740	15740	15740	15740	15740	31
624	20240305	110500	782969800	15740	15750	15750	15740	123
625	20240305	110400	781033760	15770	15750	15770	15750	67
626	20240305	110300	779978090	15750	15750	15750	15750	102
627	20240305	110200	778371590	15750	15730	15750	15730	196
628	20240305	110100	775285750	15730	15730	15730	15730	41
629	20240305	110000	774640820	15720	15720	15720	15720	11
630	20240305	105900	774467900	15710	15710	15710	15710	0
631	20240305	105800	774467900	15710	15680	15710	15680	53
632	20240305	105700	773636080	15680	15670	15680	15670	31
633	20240305	105600	773150210	15670	15670	15670	15670	0
634	20240305	105500	773150210	15670	15660	15670	15660	507
635	20240305	105400	765210520	15660	15660	15660	15660	20
636	20240305	105300	764897320	15670	15670	15670	15670	188
637	20240305	105200	761951360	15670	15670	15670	15670	61
638	20240305	105100	760995490	15660	15670	15670	15660	22
639	20240305	105000	760650920	15660	15660	15660	15660	20
640	20240305	104900	760337720	15660	15660	15660	15660	30
641	20240305	104800	759867920	15670	15670	15670	15670	151
642	20240305	104700	757501750	15670	15670	15670	15670	1
643	20240305	104600	757486080	15670	15670	15670	15670	0
644	20240305	104500	757486080	15670	15670	15670	15670	36
645	20240305	104400	756921960	15670	15670	15670	15670	95
646	20240305	104300	755433310	15680	15680	15680	15680	69
647	20240305	104200	754351390	15670	15670	15670	15670	29
648	20240305	104100	753896960	15670	15670	15670	15670	23
649	20240305	104000	753536550	15670	15670	15670	15670	0
650	20240305	103900	753536550	15670	15670	15670	15670	206
651	20240305	103800	750308530	15670	15650	15670	15650	114
652	20240305	103700	748522630	15650	15650	15650	15650	190
653	20240305	103600	745549130	15650	15650	15650	15650	4
654	20240305	103500	745486530	15630	15630	15630	15630	0
655	20240305	103400	745486530	15630	15640	15640	15630	693
656	20240305	103300	734651040	15650	15650	15650	15650	1
657	20240305	103200	734635390	15650	15650	15650	15650	320
658	20240305	103100	729627390	15650	15650	15650	15650	0
659	20240305	103000	729627390	15650	15630	15650	15630	76
660	20240305	102900	728439470	15650	15650	15650	15650	1
661	20240305	102800	728423820	15650	15650	15650	15650	1
662	20240305	102700	728408170	15670	15640	15670	15620	41
663	20240305	102600	727766900	15630	15630	15630	15630	0
664	20240305	102500	727766900	15630	15630	15630	15630	0
665	20240305	102400	727766900	15630	15630	15630	15630	7
666	20240305	102300	727657490	15620	15670	15670	15620	773
667	20240305	102200	715577660	15680	15690	15690	15680	139
668	20240305	102100	713398070	15690	15700	15700	15690	1310
669	20240305	102000	692841870	15720	15700	15720	15700	26
670	20240305	101900	692433550	15700	15700	15700	15700	0
671	20240305	101800	692433550	15700	15700	15700	15700	145
672	20240305	101700	690157050	15710	15720	15720	15700	534
673	20240305	101600	681766330	15720	15720	15720	15720	0
674	20240305	101500	681766330	15720	15720	15720	15720	0
675	20240305	101400	681766330	15720	15760	15760	15720	583
676	20240305	101300	672592090	15750	15750	15750	15750	0
677	20240305	101200	672592090	15750	15750	15750	15750	141
678	20240305	101100	670371340	15830	15830	15830	15830	6
679	20240305	101000	670276360	15850	15850	15850	15850	294
680	20240305	100900	665616460	15850	15770	15850	15760	366
681	20240305	100800	659830940	15770	15850	15850	15770	684
682	20240305	100700	649037540	15850	15840	15850	15840	4
683	20240305	100600	648974150	15840	15830	15840	15770	11
684	20240305	100500	648800310	15860	15850	15860	15830	437
685	20240305	100400	641878080	15870	15900	15900	15870	221
686	20240305	100300	638364610	15900	15820	15910	15820	1201
687	20240305	100200	619324350	15810	15750	15810	15750	1697
688	20240305	100100	592543030	15740	15740	15740	15730	192
689	20240305	100000	589521870	15730	15750	15750	15730	388
690	20240305	095900	583412170	15750	15750	15750	15750	0
691	20240305	095800	583412170	15750	15770	15770	15750	597
692	20240305	095700	574003800	15770	15770	15770	15770	61
693	20240305	095600	573041830	15760	15760	15760	15760	30
694	20240305	095500	572569030	15750	15730	15750	15730	98
695	20240305	095400	571025960	15730	15720	15730	15720	656
696	20240305	095300	560710740	15710	15710	15710	15710	47
697	20240305	095200	559972370	15710	15710	15710	15710	105
698	20240305	095100	558322820	15710	15700	15710	15700	9
699	20240305	095000	558181510	15690	15700	15700	15690	34
700	20240305	094900	557647960	15700	15720	15720	15690	1101
701	20240305	094800	540356930	15720	15720	15720	15720	60
702	20240305	094700	539413730	15710	15750	15750	15710	103
703	20240305	094600	537795530	15780	15710	15780	15710	276
704	20240305	094500	533455940	15780	15690	15780	15690	326
705	20240305	094400	528315580	15750	15680	15750	15680	443
706	20240305	094300	521356280	15680	15680	15710	15680	756
707	20240305	094200	509502150	15690	15690	15690	15680	121
708	20240305	094100	507603760	15690	15700	15700	15690	101
709	20240305	094000	506019060	15710	15710	15710	15710	14
710	20240305	093900	505799120	15710	15710	15710	15700	14
711	20240305	093800	505579190	15710	15710	15710	15700	1047
712	20240305	093700	489141260	15710	15660	15710	15660	5
713	20240305	093600	489062860	15660	15660	15660	15660	0
714	20240305	093500	489062860	15660	15650	15710	15650	194
715	20240305	093400	486024960	15650	15650	15650	15650	0
716	20240305	093300	486024960	15650	15650	15660	15650	885
717	20240305	093200	472169710	15650	15650	15650	15650	0
718	20240305	093100	472169710	15650	15730	15730	15650	74
719	20240305	093000	471005770	15730	15730	15780	15720	1163
720	20240305	092900	452721590	15730	15680	15730	15680	1033
721	20240305	092800	436501110	15630	15630	15630	15630	81
722	20240305	092700	435235080	15620	15620	15620	15620	574
723	20240305	092600	426269200	15620	15630	15630	15620	623
724	20240305	092500	416534350	15620	15620	15620	15620	930
725	20240305	092400	402007750	15610	15610	15610	15610	96
726	20240305	092300	400509190	15620	15610	15620	15610	236
727	20240305	092200	396825220	15610	15610	15610	15610	111
728	20240305	092100	395092510	15620	15600	15620	15600	484
729	20240305	092000	387537160	15610	15580	15620	15570	463
730	20240305	091900	380310520	15570	15620	15620	15570	1269
731	20240305	091800	360534340	15580	15590	15620	15580	1711
732	20240305	091700	333861530	15620	15580	15620	15580	1465
733	20240305	091600	311016110	15580	15590	15620	15580	1059
734	20240305	091500	294509900	15590	15620	15620	15590	486
735	20240305	091400	286924810	15610	15630	15630	15610	930
736	20240305	091300	272398630	15630	15610	15680	15610	41
737	20240305	091200	271755870	15600	15640	15640	15600	517
738	20240305	091100	263681450	15640	15640	15640	15640	62
739	20240305	091000	262711770	15640	15640	15640	15640	333
740	20240305	090900	257503650	15640	15590	15640	15590	321
741	20240305	090800	252494440	15580	15630	15630	15580	1981
742	20240305	090700	221576680	15640	15630	15640	15630	262
743	20240305	090600	217480820	15640	15690	15690	15640	1977
744	20240305	090500	186551980	15690	15620	15690	15620	1218
745	20240305	090400	167515290	15580	15570	15700	15570	589
746	20240305	090300	158328260	15570	15600	15650	15570	2601
747	20240305	090200	117789450	15600	15640	15640	15600	2242
748	20240305	090100	82790360	15650	15700	15700	15650	1129
749	20240305	090000	65119400	15700	15720	15790	15700	4138