KissMeData/351330/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211400	32283452400	12430	12430	12430	12430	17700
3	20240319	211300	32283452400	12430	12430	12430	12430	0
4	20240319	211200	32283452400	12430	12430	12430	12430	0
5	20240319	211100	32283452400	12430	12430	12430	12430	0
6	20240319	211000	32283452400	12430	12430	12430	12430	0
7	20240319	210900	32283452400	12430	12430	12430	12430	0
8	20240319	210800	32283452400	12430	12430	12430	12430	0
9	20240319	210700	32283452400	12430	12430	12430	12430	0
10	20240319	210600	32283452400	12430	12430	12430	12430	0
11	20240319	210500	32283452400	12430	12430	12430	12430	0
12	20240319	210400	32283452400	12430	12430	12430	12430	0
13	20240319	210300	32283452400	12430	12430	12430	12430	0
14	20240319	210200	32283452400	12430	12430	12430	12430	0
15	20240319	210100	32283452400	12430	12430	12430	12430	0
16	20240319	210000	32283452400	12430	12430	12430	12430	0
17	20240319	205900	32283452400	12430	12430	12430	12430	0
18	20240319	205800	32283452400	12430	12430	12430	12430	0
19	20240319	205700	32283452400	12430	12430	12430	12430	0
20	20240319	205600	32283452400	12430	12430	12430	12430	0
21	20240319	205500	32283452400	12430	12430	12430	12430	0
22	20240319	205400	32283452400	12430	12430	12430	12430	0
23	20240319	205300	32283452400	12430	12430	12430	12430	0
24	20240319	205200	32283452400	12430	12430	12430	12430	0
25	20240319	205100	32283452400	12430	12430	12430	12430	0
26	20240319	205000	32283452400	12430	12430	12430	12430	0
27	20240319	204900	32283452400	12430	12430	12430	12430	0
28	20240319	204800	32283452400	12430	12430	12430	12430	0
29	20240319	204700	32283452400	12430	12430	12430	12430	0
30	20240319	204600	32283452400	12430	12430	12430	12430	0
31	20240319	204500	32283452400	12430	12430	12430	12430	0
32	20240319	204400	32283452400	12430	12430	12430	12430	17700
33	20240319	204300	32283452400	12430	12430	12430	12430	0
34	20240319	204200	32283452400	12430	12430	12430	12430	0
35	20240319	204100	32283452400	12430	12430	12430	12430	0
36	20240319	204000	32283452400	12430	12430	12430	12430	0
37	20240319	203900	32283452400	12430	12430	12430	12430	0
38	20240319	203800	32283452400	12430	12430	12430	12430	0
39	20240319	203700	32283452400	12430	12430	12430	12430	0
40	20240319	203600	32283452400	12430	12430	12430	12430	0
41	20240319	203500	32283452400	12430	12430	12430	12430	0
42	20240319	203400	32283452400	12430	12430	12430	12430	0
43	20240319	203300	32283452400	12430	12430	12430	12430	0
44	20240319	203200	32283452400	12430	12430	12430	12430	0
45	20240319	203100	32283452400	12430	12430	12430	12430	0
46	20240319	203000	32283452400	12430	12430	12430	12430	0
47	20240319	202900	32283452400	12430	12430	12430	12430	0
48	20240319	202800	32283452400	12430	12430	12430	12430	0
49	20240319	202700	32283452400	12430	12430	12430	12430	0
50	20240319	202600	32283452400	12430	12430	12430	12430	0
51	20240319	202500	32283452400	12430	12430	12430	12430	0
52	20240319	202400	32283452400	12430	12430	12430	12430	0
53	20240319	202300	32283452400	12430	12430	12430	12430	0
54	20240319	202200	32283452400	12430	12430	12430	12430	0
55	20240319	202100	32283452400	12430	12430	12430	12430	0
56	20240319	202000	32283452400	12430	12430	12430	12430	0
57	20240319	201900	32283452400	12430	12430	12430	12430	0
58	20240319	201800	32283452400	12430	12430	12430	12430	0
59	20240319	201700	32283452400	12430	12430	12430	12430	0
60	20240319	201600	32283452400	12430	12430	12430	12430	0
61	20240319	201500	32283452400	12430	12430	12430	12430	0
62	20240319	201400	32283452400	12430	12430	12430	12430	17700
63	20240319	201300	32283452400	12430	12430	12430	12430	0
64	20240319	201200	32283452400	12430	12430	12430	12430	0
65	20240319	201100	32283452400	12430	12430	12430	12430	0
66	20240319	201000	32283452400	12430	12430	12430	12430	0
67	20240319	200900	32283452400	12430	12430	12430	12430	0
68	20240319	200800	32283452400	12430	12430	12430	12430	0
69	20240319	200700	32283452400	12430	12430	12430	12430	0
70	20240319	200600	32283452400	12430	12430	12430	12430	0
71	20240319	200500	32283452400	12430	12430	12430	12430	0
72	20240319	200400	32283452400	12430	12430	12430	12430	0
73	20240319	200300	32283452400	12430	12430	12430	12430	0
74	20240319	200200	32283452400	12430	12430	12430	12430	0
75	20240319	200100	32283452400	12430	12430	12430	12430	0
76	20240319	200000	32283452400	12430	12430	12430	12430	0
77	20240319	195900	32283452400	12430	12430	12430	12430	0
78	20240319	195800	32283452400	12430	12430	12430	12430	0
79	20240319	195700	32283452400	12430	12430	12430	12430	0
80	20240319	195600	32283452400	12430	12430	12430	12430	0
81	20240319	195500	32283452400	12430	12430	12430	12430	0
82	20240319	195400	32283452400	12430	12430	12430	12430	0
83	20240319	195300	32283452400	12430	12430	12430	12430	0
84	20240319	195200	32283452400	12430	12430	12430	12430	0
85	20240319	195100	32283452400	12430	12430	12430	12430	0
86	20240319	195000	32283452400	12430	12430	12430	12430	0
87	20240319	194900	32283452400	12430	12430	12430	12430	0
88	20240319	194800	32283452400	12430	12430	12430	12430	0
89	20240319	194700	32283452400	12430	12430	12430	12430	0
90	20240319	194600	32283452400	12430	12430	12430	12430	0
91	20240319	194500	32283452400	12430	12430	12430	12430	0
92	20240319	194400	32283452400	12430	12430	12430	12430	17700
93	20240319	194300	32283452400	12430	12430	12430	12430	0
94	20240319	194200	32283452400	12430	12430	12430	12430	0
95	20240319	194100	32283452400	12430	12430	12430	12430	0
96	20240319	194000	32283452400	12430	12430	12430	12430	0
97	20240319	193900	32283452400	12430	12430	12430	12430	0
98	20240319	193800	32283452400	12430	12430	12430	12430	0
99	20240319	193700	32283452400	12430	12430	12430	12430	0
100	20240319	193600	32283452400	12430	12430	12430	12430	0
101	20240319	193500	32283452400	12430	12430	12430	12430	0
102	20240319	193400	32283452400	12430	12430	12430	12430	0
103	20240319	193300	32283452400	12430	12430	12430	12430	0
104	20240319	193200	32283452400	12430	12430	12430	12430	0
105	20240319	193100	32283452400	12430	12430	12430	12430	0
106	20240319	193000	32283452400	12430	12430	12430	12430	0
107	20240319	192900	32283452400	12430	12430	12430	12430	0
108	20240319	192800	32283452400	12430	12430	12430	12430	0
109	20240319	192700	32283452400	12430	12430	12430	12430	0
110	20240319	192600	32283452400	12430	12430	12430	12430	0
111	20240319	192500	32283452400	12430	12430	12430	12430	0
112	20240319	192400	32283452400	12430	12430	12430	12430	0
113	20240319	192300	32283452400	12430	12430	12430	12430	0
114	20240319	192200	32283452400	12430	12430	12430	12430	0
115	20240319	192100	32283452400	12430	12430	12430	12430	0
116	20240319	192000	32283452400	12430	12430	12430	12430	0
117	20240319	191900	32283452400	12430	12430	12430	12430	0
118	20240319	191800	32283452400	12430	12430	12430	12430	0
119	20240319	191700	32283452400	12430	12430	12430	12430	0
120	20240319	191600	32283452400	12430	12430	12430	12430	0
121	20240319	191500	32283452400	12430	12430	12430	12430	0
122	20240319	191400	32283452400	12430	12430	12430	12430	17700
123	20240319	191300	32283452400	12430	12430	12430	12430	0
124	20240319	191200	32283452400	12430	12430	12430	12430	0
125	20240319	191100	32283452400	12430	12430	12430	12430	0
126	20240319	191000	32283452400	12430	12430	12430	12430	0
127	20240319	190900	32283452400	12430	12430	12430	12430	0
128	20240319	190800	32283452400	12430	12430	12430	12430	0
129	20240319	190700	32283452400	12430	12430	12430	12430	0
130	20240319	190600	32283452400	12430	12430	12430	12430	0
131	20240319	190500	32283452400	12430	12430	12430	12430	0
132	20240319	190400	32283452400	12430	12430	12430	12430	0
133	20240319	190300	32283452400	12430	12430	12430	12430	0
134	20240319	190200	32283452400	12430	12430	12430	12430	0
135	20240319	190100	32283452400	12430	12430	12430	12430	0
136	20240319	190000	32283452400	12430	12430	12430	12430	0
137	20240319	185900	32283452400	12430	12430	12430	12430	0
138	20240319	185800	32283452400	12430	12430	12430	12430	0
139	20240319	185700	32283452400	12430	12430	12430	12430	0
140	20240319	185600	32283452400	12430	12430	12430	12430	0
141	20240319	185500	32283452400	12430	12430	12430	12430	0
142	20240319	185400	32283452400	12430	12430	12430	12430	0
143	20240319	185300	32283452400	12430	12430	12430	12430	0
144	20240319	185200	32283452400	12430	12430	12430	12430	0
145	20240319	185100	32283452400	12430	12430	12430	12430	0
146	20240319	185000	32283452400	12430	12430	12430	12430	0
147	20240319	184900	32283452400	12430	12430	12430	12430	0
148	20240319	184800	32283452400	12430	12430	12430	12430	0
149	20240319	184700	32283452400	12430	12430	12430	12430	0
150	20240319	184600	32283452400	12430	12430	12430	12430	0
151	20240319	184500	32283452400	12430	12430	12430	12430	0
152	20240319	184400	32283452400	12430	12430	12430	12430	17700
153	20240319	184300	32283452400	12430	12430	12430	12430	0
154	20240319	184200	32283452400	12430	12430	12430	12430	0
155	20240319	184100	32283452400	12430	12430	12430	12430	0
156	20240319	184000	32283452400	12430	12430	12430	12430	0
157	20240319	183900	32283452400	12430	12430	12430	12430	0
158	20240319	183800	32283452400	12430	12430	12430	12430	0
159	20240319	183700	32283452400	12430	12430	12430	12430	0
160	20240319	183600	32283452400	12430	12430	12430	12430	0
161	20240319	183500	32283452400	12430	12430	12430	12430	0
162	20240319	183400	32283452400	12430	12430	12430	12430	0
163	20240319	183300	32283452400	12430	12430	12430	12430	0
164	20240319	183200	32283452400	12430	12430	12430	12430	0
165	20240319	183100	32283452400	12430	12430	12430	12430	0
166	20240319	183000	32283452400	12430	12430	12430	12430	0
167	20240319	182900	32283452400	12430	12430	12430	12430	0
168	20240319	182800	32283452400	12430	12430	12430	12430	0
169	20240319	182700	32283452400	12430	12430	12430	12430	0
170	20240319	182600	32283452400	12430	12430	12430	12430	0
171	20240319	182500	32283452400	12430	12430	12430	12430	0
172	20240319	182400	32283452400	12430	12430	12430	12430	0
173	20240319	182300	32283452400	12430	12430	12430	12430	0
174	20240319	182200	32283452400	12430	12430	12430	12430	0
175	20240319	182100	32283452400	12430	12430	12430	12430	0
176	20240319	182000	32283452400	12430	12430	12430	12430	0
177	20240319	181900	32283452400	12430	12430	12430	12430	0
178	20240319	181800	32283452400	12430	12430	12430	12430	0
179	20240319	181700	32283452400	12430	12430	12430	12430	0
180	20240319	181600	32283452400	12430	12430	12430	12430	0
181	20240319	181500	32283452400	12430	12430	12430	12430	0
182	20240319	181400	32283452400	12430	12430	12430	12430	17700
183	20240319	181300	32283452400	12430	12430	12430	12430	0
184	20240319	181200	32283452400	12430	12430	12430	12430	0
185	20240319	181100	32283452400	12430	12430	12430	12430	0
186	20240319	181000	32283452400	12430	12430	12430	12430	0
187	20240319	180900	32283452400	12430	12430	12430	12430	0
188	20240319	180800	32283452400	12430	12430	12430	12430	0
189	20240319	180700	32283452400	12430	12430	12430	12430	0
190	20240319	180600	32283452400	12430	12430	12430	12430	0
191	20240319	180500	32283452400	12430	12430	12430	12430	0
192	20240319	180400	32283452400	12430	12430	12430	12430	0
193	20240319	180300	32283452400	12430	12430	12430	12430	0
194	20240319	180200	32283452400	12430	12430	12430	12430	0
195	20240319	180100	32283452400	12430	12430	12430	12430	0
196	20240319	180000	32283452400	12430	12430	12430	12430	0
197	20240319	175900	32283452400	12430	12430	12430	12430	0
198	20240319	175800	32283452400	12430	12430	12430	12430	0
199	20240319	175700	32283452400	12430	12430	12430	12430	0
200	20240319	175600	32283452400	12430	12430	12430	12430	0
201	20240319	175500	32283452400	12430	12430	12430	12430	0
202	20240319	175400	32283452400	12430	12430	12430	12430	0
203	20240319	175300	32283452400	12430	12430	12430	12430	0
204	20240319	175200	32283452400	12430	12430	12430	12430	0
205	20240319	175100	32283452400	12430	12430	12430	12430	0
206	20240319	175000	32283452400	12430	12430	12430	12430	0
207	20240319	174900	32283452400	12430	12430	12430	12430	0
208	20240319	174800	32283452400	12430	12430	12430	12430	0
209	20240319	174700	32283452400	12430	12430	12430	12430	0
210	20240319	174600	32283452400	12430	12430	12430	12430	0
211	20240319	174500	32283452400	12430	12430	12430	12430	0
212	20240319	174400	32283452400	12430	12430	12430	12430	17700
213	20240319	174300	32283452400	12430	12430	12430	12430	0
214	20240319	174200	32283452400	12430	12430	12430	12430	0
215	20240319	174100	32283452400	12430	12430	12430	12430	0
216	20240319	174000	32283452400	12430	12430	12430	12430	0
217	20240319	173900	32283452400	12430	12430	12430	12430	0
218	20240319	173800	32283452400	12430	12430	12430	12430	0
219	20240319	173700	32283452400	12430	12430	12430	12430	0
220	20240319	173600	32283452400	12430	12430	12430	12430	0
221	20240319	173500	32283452400	12430	12430	12430	12430	0
222	20240319	173400	32283452400	12430	12430	12430	12430	0
223	20240319	173300	32283452400	12430	12430	12430	12430	0
224	20240319	173200	32283452400	12430	12430	12430	12430	0
225	20240319	173100	32283452400	12430	12430	12430	12430	0
226	20240319	173000	32283452400	12430	12430	12430	12430	0
227	20240319	172900	32283452400	12430	12430	12430	12430	0
228	20240319	172800	32283452400	12430	12430	12430	12430	0
229	20240319	172700	32283452400	12430	12430	12430	12430	0
230	20240319	172600	32283452400	12430	12430	12430	12430	0
231	20240319	172500	32283452400	12430	12430	12430	12430	0
232	20240319	172400	32283452400	12430	12430	12430	12430	0
233	20240319	172300	32283452400	12430	12430	12430	12430	0
234	20240319	172200	32283452400	12430	12430	12430	12430	0
235	20240319	172100	32283452400	12430	12430	12430	12430	0
236	20240319	172000	32283452400	12430	12430	12430	12430	0
237	20240319	171900	32283452400	12430	12430	12430	12430	0
238	20240319	171800	32283452400	12430	12430	12430	12430	0
239	20240319	171700	32283452400	12430	12430	12430	12430	0
240	20240319	171600	32283452400	12430	12430	12430	12430	0
241	20240319	171500	32283452400	12430	12430	12430	12430	0
242	20240319	171400	32283452400	12430	12430	12430	12430	17700
243	20240319	171300	32283452400	12430	12430	12430	12430	0
244	20240319	171200	32283452400	12430	12430	12430	12430	0
245	20240319	171100	32283452400	12430	12430	12430	12430	0
246	20240319	171000	32283452400	12430	12430	12430	12430	0
247	20240319	170900	32283452400	12430	12430	12430	12430	0
248	20240319	170800	32283452400	12430	12430	12430	12430	0
249	20240319	170700	32283452400	12430	12430	12430	12430	0
250	20240319	170600	32283452400	12430	12430	12430	12430	0
251	20240319	170500	32283452400	12430	12430	12430	12430	0
252	20240319	170400	32283452400	12430	12430	12430	12430	0
253	20240319	170300	32283452400	12430	12430	12430	12430	0
254	20240319	170200	32283452400	12430	12430	12430	12430	0
255	20240319	170100	32283452400	12430	12430	12430	12430	0
256	20240319	170000	32283452400	12430	12430	12430	12430	0
257	20240319	165900	32283452400	12430	12430	12430	12430	0
258	20240319	165800	32283452400	12430	12430	12430	12430	0
259	20240319	165700	32283452400	12430	12430	12430	12430	0
260	20240319	165600	32283452400	12430	12430	12430	12430	0
261	20240319	165500	32283452400	12430	12430	12430	12430	0
262	20240319	165400	32283452400	12430	12430	12430	12430	0
263	20240319	165300	32283452400	12430	12430	12430	12430	0
264	20240319	165200	32283452400	12430	12430	12430	12430	0
265	20240319	165100	32283452400	12430	12430	12430	12430	0
266	20240319	165000	32283452400	12430	12430	12430	12430	0
267	20240319	164900	32283452400	12430	12430	12430	12430	0
268	20240319	164800	32283452400	12430	12430	12430	12430	0
269	20240319	164700	32283452400	12430	12430	12430	12430	0
270	20240319	164600	32283452400	12430	12430	12430	12430	0
271	20240319	164500	32283452400	12430	12430	12430	12430	0
272	20240319	164400	32283452400	12430	12430	12430	12430	17700
273	20240319	164300	32283452400	12430	12430	12430	12430	0
274	20240319	164200	32283452400	12430	12430	12430	12430	0
275	20240319	164100	32283452400	12430	12430	12430	12430	0
276	20240319	164000	32283452400	12430	12430	12430	12430	0
277	20240319	163900	32283452400	12430	12430	12430	12430	0
278	20240319	163800	32283452400	12430	12430	12430	12430	0
279	20240319	163700	32283452400	12430	12430	12430	12430	0
280	20240319	163600	32283452400	12430	12430	12430	12430	0
281	20240319	163500	32283452400	12430	12430	12430	12430	0
282	20240319	163400	32283452400	12430	12430	12430	12430	0
283	20240319	163300	32283452400	12430	12430	12430	12430	0
284	20240319	163200	32283452400	12430	12430	12430	12430	0
285	20240319	163100	32283452400	12430	12430	12430	12430	0
286	20240319	163000	32283452400	12430	12430	12430	12430	0
287	20240319	162900	32283452400	12430	12430	12430	12430	0
288	20240319	162800	32283452400	12430	12430	12430	12430	0
289	20240319	162700	32283452400	12430	12430	12430	12430	0
290	20240319	162600	32283452400	12430	12430	12430	12430	0
291	20240319	162500	32283452400	12430	12430	12430	12430	0
292	20240319	162400	32283452400	12430	12430	12430	12430	0
293	20240319	162300	32283452400	12430	12430	12430	12430	0
294	20240319	162200	32283452400	12430	12430	12430	12430	0
295	20240319	162100	32283452400	12430	12430	12430	12430	0
296	20240319	162000	32283452400	12430	12430	12430	12430	0
297	20240319	161900	32283452400	12430	12430	12430	12430	0
298	20240319	161800	32283452400	12430	12430	12430	12430	0
299	20240319	161700	32283452400	12430	12430	12430	12430	0
300	20240319	161600	32283452400	12430	12430	12430	12430	0
301	20240319	161500	32283452400	12430	12430	12430	12430	0
302	20240319	161400	32283452400	12430	12430	12430	12430	17700
303	20240319	161300	32283452400	12430	12430	12430	12430	0
304	20240319	161200	32283452400	12430	12430	12430	12430	0
305	20240319	161100	32283452400	12430	12430	12430	12430	0
306	20240319	161000	32283452400	12430	12430	12430	12430	0
307	20240319	160900	32283452400	12430	12430	12430	12430	0
308	20240319	160800	32283452400	12430	12430	12430	12430	0
309	20240319	160700	32283452400	12430	12430	12430	12430	0
310	20240319	160600	32283452400	12430	12430	12430	12430	0
311	20240319	160500	32283452400	12430	12430	12430	12430	0
312	20240319	160400	32283452400	12430	12430	12430	12430	0
313	20240319	160300	32283452400	12430	12430	12430	12430	0
314	20240319	160200	32283452400	12430	12430	12430	12430	0
315	20240319	160100	32283452400	12430	12430	12430	12430	0
316	20240319	160000	32283452400	12430	12430	12430	12430	0
317	20240319	155900	32283452400	12430	12430	12430	12430	0
318	20240319	155800	32283452400	12430	12430	12430	12430	0
319	20240319	155700	32283452400	12430	12430	12430	12430	0
320	20240319	155600	32283452400	12430	12430	12430	12430	0
321	20240319	155500	32283452400	12430	12430	12430	12430	0
322	20240319	155400	32283452400	12430	12430	12430	12430	0
323	20240319	155300	32283452400	12430	12430	12430	12430	0
324	20240319	155200	32283452400	12430	12430	12430	12430	0
325	20240319	155100	32283452400	12430	12430	12430	12430	0
326	20240319	155000	32283452400	12430	12430	12430	12430	0
327	20240319	154900	32283452400	12430	12430	12430	12430	0
328	20240319	154800	32283452400	12430	12430	12430	12430	0
329	20240319	154700	32283452400	12430	12430	12430	12430	0
330	20240319	154600	32283452400	12430	12430	12430	12430	0
331	20240319	154500	32283452400	12430	12430	12430	12430	0
332	20240319	154400	32283452400	12430	12430	12430	12430	17700
333	20240319	154300	32283452400	12430	12430	12430	12430	0
334	20240319	154200	32283452400	12430	12430	12430	12430	0
335	20240319	154100	32283452400	12430	12430	12430	12430	0
336	20240319	154000	32283452400	12430	12430	12430	12430	0
337	20240319	153900	32283452400	12430	12430	12430	12430	0
338	20240319	153800	32283452400	12430	12430	12430	12430	0
339	20240319	153700	32283452400	12430	12430	12430	12430	0
340	20240319	153600	32283452400	12430	12430	12430	12430	0
341	20240319	153500	32283452400	12430	12430	12430	12430	0
342	20240319	153400	32283452400	12430	12430	12430	12430	0
343	20240319	153300	32283452400	12430	12430	12430	12430	0
344	20240319	153200	32283452400	12430	12430	12430	12430	0
345	20240319	153100	32283452400	12430	12430	12430	12430	0
346	20240319	153000	32283452400	12430	12430	12430	12430	17700
347	20240319	152900	32063441400	12430	12430	12430	12430	0
348	20240319	152800	32063441400	12430	12430	12430	12430	0
349	20240319	152700	32063441400	12430	12430	12430	12430	0
350	20240319	152600	32063441400	12430	12430	12430	12430	0
351	20240319	152500	32063441400	12430	12430	12430	12430	0
352	20240319	152400	32063441400	12430	12430	12430	12430	0
353	20240319	152300	32063441400	12430	12430	12430	12430	0
354	20240319	152200	32063441400	12430	12430	12430	12430	0
355	20240319	152100	32063441400	12430	12430	12430	12430	0
356	20240319	152000	32063441400	12430	12430	12430	12430	0
357	20240319	151900	32063441400	12430	12440	12470	12410	5922
358	20240319	151800	31989803190	12440	12440	12500	12440	8103
359	20240319	151700	31888744260	12440	12390	12440	12380	6231
360	20240319	151600	31811480600	12390	12390	12390	12360	3143
361	20240319	151500	31772570120	12380	12380	12390	12370	1361
362	20240319	151400	31755722790	12380	12390	12400	12370	2421
363	20240319	151300	31725737920	12400	12400	12420	12390	1314
364	20240319	151200	31709443490	12420	12430	12440	12400	3219
365	20240319	151100	31669468240	12420	12360	12440	12360	3086
366	20240319	151000	31631175630	12370	12420	12420	12360	3010
367	20240319	150900	31593864250	12420	12320	12450	12320	8228
368	20240319	150800	31491921880	12330	12300	12340	12300	2752
369	20240319	150700	31458009790	12300	12280	12310	12280	614
370	20240319	150600	31450465840	12280	12300	12320	12250	4105
371	20240319	150500	31400057300	12300	12240	12300	12210	2904
372	20240319	150400	31364466340	12240	12180	12240	12180	2520
373	20240319	150300	31333705750	12220	12190	12240	12180	3622
374	20240319	150200	31289571210	12190	12300	12300	12190	18047
375	20240319	150100	31068689560	12300	12320	12320	12290	1905
376	20240319	150000	31045250840	12310	12310	12320	12310	1135
377	20240319	145900	31031277830	12310	12310	12310	12300	2256
378	20240319	145800	31003509660	12320	12340	12340	12310	2353
379	20240319	145700	30974498320	12350	12340	12350	12340	1837
380	20240319	145600	30951825320	12350	12330	12350	12330	693
381	20240319	145500	30943278280	12320	12320	12340	12320	529
382	20240319	145400	30936760980	12340	12350	12350	12320	618
383	20240319	145300	30929139160	12350	12330	12350	12320	378
384	20240319	145200	30924476160	12330	12350	12370	12330	720
385	20240319	145100	30915581090	12350	12350	12370	12340	1879
386	20240319	145000	30892366010	12350	12300	12350	12280	5331
387	20240319	144900	30826709180	12300	12310	12310	12280	437
388	20240319	144800	30821333510	12280	12280	12320	12270	2299
389	20240319	144700	30793076110	12270	12280	12280	12260	1605
390	20240319	144600	30773389640	12270	12290	12290	12270	837
391	20240319	144500	30763114470	12280	12320	12320	12280	459
392	20240319	144400	30757476310	12320	12310	12320	12270	1633
393	20240319	144300	30737403270	12310	12300	12310	12260	5086
394	20240319	144200	30674993170	12300	12330	12330	12260	8592
395	20240319	144100	30569375110	12330	12390	12390	12320	1626
396	20240319	144000	30549317170	12390	12330	12410	12330	450
397	20240319	143900	30543744950	12420	12400	12420	12320	3163
398	20240319	143800	30504668160	12410	12470	12470	12410	2326
399	20240319	143700	30475762440	12470	12380	12470	12370	1925
400	20240319	143600	30451884400	12390	12360	12390	12350	739
401	20240319	143500	30442739650	12360	12370	12390	12360	2232
402	20240319	143400	30415127200	12370	12360	12400	12350	1730
403	20240319	143300	30393729290	12360	12400	12400	12360	1568
404	20240319	143200	30374320640	12410	12430	12440	12400	822
405	20240319	143100	30364107750	12380	12340	12380	12340	593
406	20240319	143000	30356782560	12350	12340	12350	12330	970
407	20240319	142900	30344812210	12350	12410	12410	12340	1084
408	20240319	142800	30331419840	12410	12490	12490	12400	1882
409	20240319	142700	30307986890	12500	12370	12500	12340	4906
410	20240319	142600	30246870150	12390	12330	12400	12310	2463
411	20240319	142500	30216472090	12330	12350	12370	12320	1797
412	20240319	142400	30194300510	12350	12320	12370	12300	1223
413	20240319	142300	30179218300	12350	12350	12370	12300	2089
414	20240319	142200	30153475800	12350	12310	12360	12310	1649
415	20240319	142100	30133135310	12320	12340	12350	12300	2183
416	20240319	142000	30106251820	12340	12350	12380	12330	2712
417	20240319	141900	30072770270	12380	12350	12390	12350	1245
418	20240319	141800	30057391140	12350	12360	12380	12350	887
419	20240319	141700	30046433760	12350	12420	12420	12350	5583
420	20240319	141600	29977250170	12420	12410	12460	12400	1927
421	20240319	141500	29953297130	12410	12420	12430	12410	1274
422	20240319	141400	29937472590	12420	12450	12450	12410	1145
423	20240319	141300	29923246650	12450	12420	12470	12410	1337
424	20240319	141200	29906616330	12420	12470	12470	12420	3983
425	20240319	141100	29857057830	12470	12460	12470	12460	1644
426	20240319	141000	29836562720	12470	12480	12480	12440	2704
427	20240319	140900	29802863300	12480	12450	12480	12430	2456
428	20240319	140800	29772281080	12460	12400	12460	12390	4792
429	20240319	140700	29712706510	12400	12380	12400	12360	1787
430	20240319	140600	29690575660	12380	12380	12400	12350	3394
431	20240319	140500	29648545100	12380	12330	12380	12330	1013
432	20240319	140400	29636024830	12330	12310	12330	12300	1804
433	20240319	140300	29613796310	12320	12270	12350	12240	2896
434	20240319	140200	29578157860	12270	12300	12310	12250	6592
435	20240319	140100	29497240210	12300	12330	12330	12290	2532
436	20240319	140000	29466074100	12330	12330	12330	12300	1057
437	20240319	135900	29453056070	12320	12320	12330	12310	969
438	20240319	135800	29441118850	12320	12310	12320	12250	2987
439	20240319	135700	29404468440	12260	12320	12320	12260	3698
440	20240319	135600	29359089100	12300	12290	12320	12280	3243
441	20240319	135500	29319236700	12290	12260	12320	12250	3788
442	20240319	135400	29272693580	12250	12320	12320	12250	11340
443	20240319	135300	29133492140	12320	12340	12340	12300	3467
444	20240319	135200	29090797680	12310	12330	12360	12280	5732
445	20240319	135100	29020149920	12290	12400	12410	12260	20662
446	20240319	135000	28765710590	12410	12380	12420	12380	1248
447	20240319	134900	28750236350	12380	12410	12430	12380	2532
448	20240319	134800	28718850610	12410	12370	12450	12360	5481
449	20240319	134700	28650848800	12380	12440	12450	12350	14076
450	20240319	134600	28476406850	12440	12480	12500	12440	5201
451	20240319	134500	28411626750	12490	12540	12540	12470	2421
452	20240319	134400	28381313880	12530	12500	12590	12450	6591
453	20240319	134300	28298925950	12500	12550	12550	12490	3582
454	20240319	134200	28254091480	12550	12500	12610	12490	10886
455	20240319	134100	28117245080	12490	12510	12530	12480	2442
456	20240319	134000	28086694430	12510	12440	12530	12410	8387
457	20240319	133900	27982341950	12440	12590	12590	12430	9477
458	20240319	133800	27863953140	12570	12520	12640	12510	10676
459	20240319	133700	27729570170	12520	12490	12560	12490	10835
460	20240319	133600	27593793120	12500	12440	12510	12400	9808
461	20240319	133500	27471661490	12430	12430	12460	12410	6119
462	20240319	133400	27395559060	12400	12490	12510	12370	25965
463	20240319	133300	27073342030	12510	12520	12570	12440	12315
464	20240319	133200	26919811080	12520	12580	12640	12470	16967
465	20240319	133100	26706961480	12580	12540	12580	12520	7652
466	20240319	133000	26610930330	12540	12450	12580	12430	9615
467	20240319	132900	26490834600	12440	12490	12610	12420	28480
468	20240319	132800	26134970970	12490	12580	12590	12490	22534
469	20240319	132700	25852419840	12580	12640	12650	12570	12478
470	20240319	132600	25695144540	12640	12690	12710	12640	13447
471	20240319	132500	25524825080	12700	12730	12810	12650	35644
472	20240319	132400	25070465970	12720	12700	12770	12680	14194
473	20240319	132300	24890093400	12700	12530	12770	12500	29961
474	20240319	132200	24511576230	12540	12640	12680	12530	27677
475	20240319	132100	24162709540	12680	12680	12710	12600	33088
476	20240319	132000	23744100290	12670	12860	12880	12450	86257
477	20240319	131900	22650316620	12880	12910	12960	12840	23506
478	20240319	131800	22347777440	12880	12900	13130	12870	69404
479	20240319	131700	21445225760	12900	12940	12950	12830	14049
480	20240319	131600	21264008140	12950	12860	12960	12750	53971
481	20240319	131500	20569570490	12860	13020	13030	12830	46080
482	20240319	131400	19974864820	13030	13080	13120	12970	30940
483	20240319	131300	19571941890	13070	13110	13340	13000	94806
484	20240319	131200	18323615800	13160	13110	13180	13020	33722
485	20240319	131100	17881920940	13090	13300	13330	12930	83651
486	20240319	131000	16782906630	13330	13300	13370	13140	127866
487	20240319	130900	15086140130	13290	12980	13320	12970	178760
488	20240319	130800	12727937580	12970	13060	13070	12850	61515
489	20240319	130700	11930447110	12990	12940	13130	12680	168143
490	20240319	130600	9758480240	12940	13100	13150	12870	104506
491	20240319	130500	8395668500	12960	12960	12960	12960	0
492	20240319	130400	8395668500	12960	12450	12960	12420	118417
493	20240319	130300	6881142190	12480	12210	12650	12210	65445
494	20240319	130200	6062993250	12180	12180	12250	12160	3453
495	20240319	130100	6020788100	12180	12140	12180	12140	1119
496	20240319	130000	6007173890	12170	12150	12200	12130	1720
497	20240319	125900	5986209270	12130	12100	12150	12100	106
498	20240319	125800	5984924210	12100	12110	12120	12100	754
499	20240319	125700	5975796200	12120	12130	12130	12120	413
500	20240319	125600	5970789180	12120	12150	12190	12120	709
501	20240319	125500	5962186430	12200	12230	12240	12190	696
502	20240319	125400	5953687110	12240	12130	12250	12120	3861
503	20240319	125300	5906550590	12130	12170	12170	12120	1172
504	20240319	125200	5892326390	12180	12190	12190	12130	1264
505	20240319	125100	5876932250	12190	12110	12230	12090	7081
506	20240319	125000	5790757540	12110	12080	12140	12080	7405
507	20240319	124900	5701019680	12060	12110	12130	12050	964
508	20240319	124800	5689369660	12110	12040	12130	12040	3163
509	20240319	124700	5651101850	12040	12070	12080	12040	1814
510	20240319	124600	5629199850	12080	12090	12090	12030	839
511	20240319	124500	5619082720	12090	12000	12130	12000	4248
512	20240319	124400	5567798400	12000	11850	12000	11850	3827
513	20240319	124300	5522050860	11820	11820	11820	11820	50
514	20240319	124200	5521459860	11820	11860	11860	11820	441
515	20240319	124100	5516242870	11860	11860	11860	11860	211
516	20240319	124000	5513740410	11800	11880	11880	11800	393
517	20240319	123900	5509101400	11880	11830	11880	11830	890
518	20240319	123800	5498548880	11840	11790	11840	11780	41
519	20240319	123700	5498064090	11790	11790	11790	11780	176
520	20240319	123600	5495990540	11790	11800	11800	11790	308
521	20240319	123500	5492359010	11800	11790	11800	11790	218
522	20240319	123400	5489786710	11790	11790	11790	11790	100
523	20240319	123300	5488607710	11790	11860	11860	11790	634
524	20240319	123200	5481123360	11870	11870	11870	11870	0
525	20240319	123100	5481123360	11870	11860	11870	11860	155
526	20240319	123000	5479284390	11880	11800	11880	11800	109
527	20240319	122900	5477992690	11830	11830	11830	11830	13
528	20240319	122800	5477838900	11800	11800	11830	11800	123
529	20240319	122700	5476386150	11800	11830	11830	11800	270
530	20240319	122600	5473198330	11820	11850	11850	11820	32
531	20240319	122500	5472819160	11850	11860	11860	11850	1417
532	20240319	122400	5456024710	11860	11910	11910	11860	258
533	20240319	122300	5452958300	11930	11930	11950	11930	1146
534	20240319	122200	5439277410	11930	11930	11940	11920	110
535	20240319	122100	5437964600	11910	11950	11960	11910	248
536	20240319	122000	5435005910	11950	11800	11980	11800	4032
537	20240319	121900	5386989640	11800	11800	11800	11800	1
538	20240319	121800	5386977840	11800	11830	11830	11800	114
539	20240319	121700	5385630750	11860	11860	11860	11860	3
540	20240319	121600	5385595170	11870	11800	11870	11800	133
541	20240319	121500	5384020640	11870	11860	11880	11800	721
542	20240319	121400	5375473260	11880	11890	11890	11860	325
543	20240319	121300	5371610910	11890	11800	11890	11800	1762
544	20240319	121200	5350745950	11790	11780	11800	11780	134
545	20240319	121100	5349165670	11790	11770	11790	11770	30
546	20240319	121000	5348812370	11800	11790	11800	11770	261
547	20240319	120900	5345736290	11790	11790	11790	11790	108
548	20240319	120800	5344462970	11800	11790	11800	11790	73
549	20240319	120700	5343602210	11790	11780	11790	11780	72
550	20240319	120600	5342754040	11790	11790	11790	11790	55
551	20240319	120500	5342105590	11790	11780	11800	11780	48
552	20240319	120400	5341540040	11800	11800	11800	11800	146
553	20240319	120300	5339817240	11800	11790	11800	11790	54
554	20240319	120200	5339180140	11790	11790	11790	11790	248
555	20240319	120100	5336256220	11800	11770	11800	11750	649
556	20240319	120000	5328615910	11790	11760	11790	11760	28
557	20240319	115900	5328286030	11790	11760	11790	11760	41
558	20240319	115800	5327803840	11760	11770	11770	11750	523
559	20240319	115700	5321654220	11760	11780	11790	11760	227
560	20240319	115600	5318981570	11780	11770	11780	11760	354
561	20240319	115500	5314817490	11770	11770	11770	11770	147
562	20240319	115400	5313087300	11780	11780	11780	11780	314
563	20240319	115300	5309388380	11800	11750	11800	11750	388
564	20240319	115200	5304814320	11750	11750	11750	11750	365
565	20240319	115100	5300525570	11750	11770	11820	11750	168
566	20240319	115000	5298548760	11830	11770	11830	11770	276
567	20240319	114900	5295300180	11770	11770	11840	11770	236
568	20240319	114800	5292521860	11770	11820	11820	11770	558
569	20240319	114700	5285939570	11820	11810	11830	11810	653
570	20240319	114600	5278217190	11810	11810	11810	11810	466
571	20240319	114500	5272713730	11810	11810	11810	11810	15
572	20240319	114400	5272536580	11810	11750	11810	11740	866
573	20240319	114300	5262351110	11750	11720	11750	11710	1047
574	20240319	114200	5250071100	11720	11730	11740	11710	471
575	20240319	114100	5244551480	11730	11660	11730	11660	1618
576	20240319	114000	5225610690	11660	11770	11770	11660	2403
577	20240319	113900	5197475340	11780	11800	11810	11780	1717
578	20240319	113800	5177221050	11810	11820	11820	11800	1893
579	20240319	113700	5154866990	11820	11820	11820	11810	187
580	20240319	113600	5152657660	11820	11820	11840	11810	676
581	20240319	113500	5144669980	11820	11830	11830	11820	361
582	20240319	113400	5140402950	11820	11810	11820	11810	204
583	20240319	113300	5137992780	11810	11830	11830	11810	1997
584	20240319	113200	5114392270	11830	11820	11830	11820	442
585	20240319	113100	5109165520	11820	11870	11870	11820	1085
586	20240319	113000	5096328360	11870	11830	11870	11830	506
587	20240319	112900	5090340380	11830	11830	11830	11830	699
588	20240319	112800	5082071210	11830	11830	11830	11820	431
589	20240319	112700	5076973630	11830	11830	11900	11790	2748
590	20240319	112600	5044485620	11830	11940	11940	11800	4895
591	20240319	112500	4986511160	11940	12020	12020	11930	7107
592	20240319	112400	4901316320	12030	12000	12030	12000	3579
593	20240319	112300	4858368290	12000	12010	12030	11990	2124
594	20240319	112200	4832880700	12010	12100	12100	12000	2347
595	20240319	112100	4804681550	12110	12050	12110	12040	353
596	20240319	112000	4800430720	12130	12130	12130	12020	3339
597	20240319	111900	4760208770	12130	12100	12130	12100	250
598	20240319	111800	4757179410	12070	12070	12070	12070	207
599	20240319	111700	4754680920	12070	12110	12110	12050	593
600	20240319	111600	4747525470	12050	12140	12140	12040	2143
601	20240319	111500	4721615640	12150	12170	12170	12140	924
602	20240319	111400	4710381260	12170	12160	12170	12160	551
603	20240319	111300	4703676710	12160	12160	12170	12150	1263
604	20240319	111200	4688314090	12160	12160	12160	12110	346
605	20240319	111100	4684117390	12150	12150	12160	12110	845
606	20240319	111000	4673847900	12150	12170	12180	12150	383
607	20240319	110900	4669190830	12180	12150	12180	12110	608
608	20240319	110800	4661803630	12150	12150	12150	12120	79
609	20240319	110700	4660843810	12150	12150	12150	12120	485
610	20240319	110600	4654953630	12150	12170	12190	12150	778
611	20240319	110500	4645488730	12190	12200	12200	12170	449
612	20240319	110400	4640018720	12180	12210	12230	12170	2643
613	20240319	110300	4607766760	12230	12110	12270	12110	11761
614	20240319	110200	4464670850	12110	12040	12110	12040	2472
615	20240319	110100	4434842670	12060	12060	12060	12020	1552
616	20240319	110000	4416179120	12030	12020	12060	12020	797
617	20240319	105900	4406580090	12020	12050	12060	12020	1869
618	20240319	105800	4384108000	12050	12100	12100	12030	883
619	20240319	105700	4373482960	12030	12080	12100	12030	1068
620	20240319	105600	4360612610	12070	12110	12110	12070	304
621	20240319	105500	4356935550	12110	12080	12110	12060	546
622	20240319	105400	4350339420	12060	12080	12080	12060	285
623	20240319	105300	4346901370	12080	12080	12110	12080	64
624	20240319	105200	4346128190	12120	12130	12130	12070	67
625	20240319	105100	4345316240	12070	12130	12130	12070	2250
626	20240319	105000	4318126300	12120	12170	12170	12120	906
627	20240319	104900	4307128060	12170	12170	12180	12160	391
628	20240319	104800	4302367890	12180	12150	12190	12140	1409
629	20240319	104700	4285210350	12180	12190	12210	12130	1061
630	20240319	104600	4272297800	12190	12220	12230	12190	1223
631	20240319	104500	4257364370	12220	12160	12220	12160	1765
632	20240319	104400	4235855160	12160	12140	12160	12070	1525
633	20240319	104300	4217354450	12140	12050	12140	12030	2208
634	20240319	104200	4190672230	12070	12020	12080	12020	916
635	20240319	104100	4179611560	12010	12070	12100	12010	2501
636	20240319	104000	4149532760	12100	12070	12120	12060	678
637	20240319	103900	4141348820	12120	12100	12150	12060	2346
638	20240319	103800	4112944270	12100	12150	12160	12100	1952
639	20240319	103700	4089245070	12150	12130	12170	12090	2015
640	20240319	103600	4064775400	12130	12120	12150	12020	4544
641	20240319	103500	4009901050	12120	12100	12160	12100	1719
642	20240319	103400	3989079210	12100	12090	12100	12040	4422
643	20240319	103300	3935772210	12040	12150	12170	12030	7380
644	20240319	103200	3846608270	12180	12200	12210	12180	1263
645	20240319	103100	3831209360	12200	12130	12200	12080	7113
646	20240319	103000	3745016750	12130	12230	12230	12130	5324
647	20240319	102900	3680161230	12240	12260	12330	12230	4320
648	20240319	102800	3627187820	12250	12230	12340	12230	8243
649	20240319	102700	3526071650	12240	12280	12280	12170	10766
650	20240319	102600	3394459530	12270	12330	12380	12260	10235
651	20240319	102500	3268561710	12390	12430	12490	12330	11276
652	20240319	102400	3128632310	12430	12350	12430	12290	10000
653	20240319	102300	3005066120	12350	12460	12530	12290	24619
654	20240319	102200	2699952580	12460	12470	12530	12300	29921
655	20240319	102100	2328092630	12460	12620	12630	12460	41484
656	20240319	102000	1807538750	12600	12050	12680	12050	51124
657	20240319	101900	1172939390	12050	11790	12080	11790	9226
658	20240319	101800	1063139090	11790	11650	11800	11650	3434
659	20240319	101700	1022785070	11620	11620	11630	11620	251
660	20240319	101600	1019868420	11620	11630	11660	11620	2524
661	20240319	101500	990513890	11630	11620	11650	11620	221
662	20240319	101400	987943320	11620	11600	11620	11600	307
663	20240319	101300	984379220	11600	11590	11600	11590	424
664	20240319	101200	979464960	11590	11590	11590	11590	188
665	20240319	101100	977286040	11590	11590	11590	11590	20
666	20240319	101000	977054240	11590	11590	11590	11590	221
667	20240319	100900	974492850	11590	11590	11620	11590	22
668	20240319	100800	974237600	11590	11590	11590	11590	3
669	20240319	100700	974202830	11590	11580	11590	11580	174
670	20240319	100600	972187050	11590	11600	11600	11590	424
671	20240319	100500	967272230	11600	11600	11600	11590	18
672	20240319	100400	967063580	11600	11600	11600	11600	1
673	20240319	100300	967051980	11610	11610	11610	11610	210
674	20240319	100200	964613880	11610	11590	11610	11580	228
675	20240319	100100	961971140	11590	11580	11590	11580	49
676	20240319	100000	961403470	11600	11630	11630	11600	395
677	20240319	095900	956818370	11640	11640	11640	11640	2
678	20240319	095800	956795090	11650	11650	11650	11650	43
679	20240319	095700	956294140	11650	11650	11650	11650	7
680	20240319	095600	956212590	11650	11620	11650	11620	215
681	20240319	095500	953711850	11620	11620	11620	11570	73
682	20240319	095400	952863690	11630	11600	11630	11570	88
683	20240319	095300	951840340	11600	11560	11600	11560	261
684	20240319	095200	948815420	11560	11560	11560	11560	88
685	20240319	095100	947798140	11560	11560	11560	11560	100
686	20240319	095000	946642140	11550	11550	11550	11550	10
687	20240319	094900	946526640	11550	11550	11550	11550	30
688	20240319	094800	946180140	11550	11540	11600	11540	311
689	20240319	094700	942590170	11540	11520	11540	11520	118
690	20240319	094600	941228510	11530	11530	11600	11520	1337
691	20240319	094500	925808270	11590	11590	11600	11530	2735
692	20240319	094400	894199310	11590	11600	11600	11590	371
693	20240319	094300	889896590	11600	11600	11600	11600	97
694	20240319	094200	888771390	11600	11620	11620	11600	560
695	20240319	094100	882274990	11680	11660	11680	11600	1010
696	20240319	094000	870526280	11710	11660	11710	11650	689
697	20240319	093900	862494790	11660	11730	11730	11660	742
698	20240319	093800	853823520	11770	11730	11770	11730	337
699	20240319	093700	849864030	11730	11730	11730	11710	1286
700	20240319	093600	834780430	11730	11740	11790	11730	190
701	20240319	093500	832541850	11710	11700	11710	11700	443
702	20240319	093400	827357790	11710	11760	11760	11700	546
703	20240319	093300	820965440	11700	11770	11770	11700	385
704	20240319	093200	816453990	11700	11690	11790	11690	164
705	20240319	093100	814525280	11740	11660	11740	11660	746
706	20240319	093000	805802410	11680	11720	11730	11680	1455
707	20240319	092900	788766380	11720	11790	11790	11720	1347
708	20240319	092800	772911060	11800	11790	11800	11730	1900
709	20240319	092700	750524110	11790	11770	11880	11740	1117
710	20240319	092600	737359640	11750	11710	11750	11710	3958
711	20240319	092500	690921220	11700	11680	11720	11680	2680
712	20240319	092400	659564840	11620	11680	11680	11610	1136
713	20240319	092300	646354340	11680	11600	11690	11580	1205
714	20240319	092200	632348660	11600	11690	11690	11590	543
715	20240319	092100	626042570	11730	11500	11750	11490	2102
716	20240319	092000	601448730	11490	11550	11580	11490	1194
717	20240319	091900	587683450	11560	11580	11580	11550	877
718	20240319	091800	577540640	11590	11550	11590	11550	1925
719	20240319	091700	555294040	11550	11480	11550	11480	4336
720	20240319	091600	505324830	11490	11470	11490	11400	2614
721	20240319	091500	475407450	11460	11410	11490	11410	637
722	20240319	091400	468133470	11430	11410	11430	11390	1509
723	20240319	091300	450915640	11400	11470	11470	11380	5265
724	20240319	091200	390765370	11470	11510	11510	11470	1434
725	20240319	091100	374309610	11510	11520	11540	11500	873
726	20240319	091000	364261700	11510	11500	11510	11500	839
727	20240319	090900	354609800	11520	11510	11520	11460	8496
728	20240319	090800	257071070	11510	11510	11520	11500	672
729	20240319	090700	249336580	11520	11480	11520	11480	2854
730	20240319	090600	216470960	11510	11580	11580	11450	7003
731	20240319	090500	135881150	11590	11600	11600	11590	1523
732	20240319	090400	118215040	11600	11620	11620	11600	267
733	20240319	090300	115113560	11670	11670	11670	11670	169
734	20240319	090200	113141330	11590	11580	11590	11530	3399
735	20240319	090100	73816480	11570	11700	11700	11570	2626
736	20240319	090000	43308210	11700	11790	11790	11700	3680