KissMeData/417500/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	212500	3440886585	4985	4985	4985	4985	29747
3	20240312	212400	3440886585	4985	4985	4985	4985	0
4	20240312	212300	3440886585	4985	4985	4985	4985	0
5	20240312	212200	3440886585	4985	4985	4985	4985	0
6	20240312	212100	3440886585	4985	4985	4985	4985	0
7	20240312	212000	3440886585	4985	4985	4985	4985	0
8	20240312	211900	3440886585	4985	4985	4985	4985	0
9	20240312	211800	3440886585	4985	4985	4985	4985	0
10	20240312	211700	3440886585	4985	4985	4985	4985	0
11	20240312	211600	3440886585	4985	4985	4985	4985	0
12	20240312	211500	3440886585	4985	4985	4985	4985	0
13	20240312	211400	3440886585	4985	4985	4985	4985	0
14	20240312	211300	3440886585	4985	4985	4985	4985	0
15	20240312	211200	3440886585	4985	4985	4985	4985	0
16	20240312	211100	3440886585	4985	4985	4985	4985	0
17	20240312	211000	3440886585	4985	4985	4985	4985	0
18	20240312	210900	3440886585	4985	4985	4985	4985	0
19	20240312	210800	3440886585	4985	4985	4985	4985	0
20	20240312	210700	3440886585	4985	4985	4985	4985	0
21	20240312	210600	3440886585	4985	4985	4985	4985	0
22	20240312	210500	3440886585	4985	4985	4985	4985	0
23	20240312	210400	3440886585	4985	4985	4985	4985	0
24	20240312	210300	3440886585	4985	4985	4985	4985	0
25	20240312	210200	3440886585	4985	4985	4985	4985	0
26	20240312	210100	3440886585	4985	4985	4985	4985	0
27	20240312	210000	3440886585	4985	4985	4985	4985	0
28	20240312	205900	3440886585	4985	4985	4985	4985	0
29	20240312	205800	3440886585	4985	4985	4985	4985	0
30	20240312	205700	3440886585	4985	4985	4985	4985	0
31	20240312	205600	3440886585	4985	4985	4985	4985	0
32	20240312	205500	3440886585	4985	4985	4985	4985	29747
33	20240312	205400	3440886585	4985	4985	4985	4985	0
34	20240312	205300	3440886585	4985	4985	4985	4985	0
35	20240312	205200	3440886585	4985	4985	4985	4985	0
36	20240312	205100	3440886585	4985	4985	4985	4985	0
37	20240312	205000	3440886585	4985	4985	4985	4985	0
38	20240312	204900	3440886585	4985	4985	4985	4985	0
39	20240312	204800	3440886585	4985	4985	4985	4985	0
40	20240312	204700	3440886585	4985	4985	4985	4985	0
41	20240312	204600	3440886585	4985	4985	4985	4985	0
42	20240312	204500	3440886585	4985	4985	4985	4985	0
43	20240312	204400	3440886585	4985	4985	4985	4985	0
44	20240312	204300	3440886585	4985	4985	4985	4985	0
45	20240312	204200	3440886585	4985	4985	4985	4985	0
46	20240312	204100	3440886585	4985	4985	4985	4985	0
47	20240312	204000	3440886585	4985	4985	4985	4985	0
48	20240312	203900	3440886585	4985	4985	4985	4985	0
49	20240312	203800	3440886585	4985	4985	4985	4985	0
50	20240312	203700	3440886585	4985	4985	4985	4985	0
51	20240312	203600	3440886585	4985	4985	4985	4985	0
52	20240312	203500	3440886585	4985	4985	4985	4985	0
53	20240312	203400	3440886585	4985	4985	4985	4985	0
54	20240312	203300	3440886585	4985	4985	4985	4985	0
55	20240312	203200	3440886585	4985	4985	4985	4985	0
56	20240312	203100	3440886585	4985	4985	4985	4985	0
57	20240312	203000	3440886585	4985	4985	4985	4985	0
58	20240312	202900	3440886585	4985	4985	4985	4985	0
59	20240312	202800	3440886585	4985	4985	4985	4985	0
60	20240312	202700	3440886585	4985	4985	4985	4985	0
61	20240312	202600	3440886585	4985	4985	4985	4985	0
62	20240312	202500	3440886585	4985	4985	4985	4985	29747
63	20240312	202400	3440886585	4985	4985	4985	4985	0
64	20240312	202300	3440886585	4985	4985	4985	4985	0
65	20240312	202200	3440886585	4985	4985	4985	4985	0
66	20240312	202100	3440886585	4985	4985	4985	4985	0
67	20240312	202000	3440886585	4985	4985	4985	4985	0
68	20240312	201900	3440886585	4985	4985	4985	4985	0
69	20240312	201800	3440886585	4985	4985	4985	4985	0
70	20240312	201700	3440886585	4985	4985	4985	4985	0
71	20240312	201600	3440886585	4985	4985	4985	4985	0
72	20240312	201500	3440886585	4985	4985	4985	4985	0
73	20240312	201400	3440886585	4985	4985	4985	4985	0
74	20240312	201300	3440886585	4985	4985	4985	4985	0
75	20240312	201200	3440886585	4985	4985	4985	4985	0
76	20240312	201100	3440886585	4985	4985	4985	4985	0
77	20240312	201000	3440886585	4985	4985	4985	4985	0
78	20240312	200900	3440886585	4985	4985	4985	4985	0
79	20240312	200800	3440886585	4985	4985	4985	4985	0
80	20240312	200700	3440886585	4985	4985	4985	4985	0
81	20240312	200600	3440886585	4985	4985	4985	4985	0
82	20240312	200500	3440886585	4985	4985	4985	4985	0
83	20240312	200400	3440886585	4985	4985	4985	4985	0
84	20240312	200300	3440886585	4985	4985	4985	4985	0
85	20240312	200200	3440886585	4985	4985	4985	4985	0
86	20240312	200100	3440886585	4985	4985	4985	4985	0
87	20240312	200000	3440886585	4985	4985	4985	4985	0
88	20240312	195900	3440886585	4985	4985	4985	4985	0
89	20240312	195800	3440886585	4985	4985	4985	4985	0
90	20240312	195700	3440886585	4985	4985	4985	4985	0
91	20240312	195600	3440886585	4985	4985	4985	4985	0
92	20240312	195500	3440886585	4985	4985	4985	4985	29747
93	20240312	195400	3440886585	4985	4985	4985	4985	0
94	20240312	195300	3440886585	4985	4985	4985	4985	0
95	20240312	195200	3440886585	4985	4985	4985	4985	0
96	20240312	195100	3440886585	4985	4985	4985	4985	0
97	20240312	195000	3440886585	4985	4985	4985	4985	0
98	20240312	194900	3440886585	4985	4985	4985	4985	0
99	20240312	194800	3440886585	4985	4985	4985	4985	0
100	20240312	194700	3440886585	4985	4985	4985	4985	0
101	20240312	194600	3440886585	4985	4985	4985	4985	0
102	20240312	194500	3440886585	4985	4985	4985	4985	0
103	20240312	194400	3440886585	4985	4985	4985	4985	0
104	20240312	194300	3440886585	4985	4985	4985	4985	0
105	20240312	194200	3440886585	4985	4985	4985	4985	0
106	20240312	194100	3440886585	4985	4985	4985	4985	0
107	20240312	194000	3440886585	4985	4985	4985	4985	0
108	20240312	193900	3440886585	4985	4985	4985	4985	0
109	20240312	193800	3440886585	4985	4985	4985	4985	0
110	20240312	193700	3440886585	4985	4985	4985	4985	0
111	20240312	193600	3440886585	4985	4985	4985	4985	0
112	20240312	193500	3440886585	4985	4985	4985	4985	0
113	20240312	193400	3440886585	4985	4985	4985	4985	0
114	20240312	193300	3440886585	4985	4985	4985	4985	0
115	20240312	193200	3440886585	4985	4985	4985	4985	0
116	20240312	193100	3440886585	4985	4985	4985	4985	0
117	20240312	193000	3440886585	4985	4985	4985	4985	0
118	20240312	192900	3440886585	4985	4985	4985	4985	0
119	20240312	192800	3440886585	4985	4985	4985	4985	0
120	20240312	192700	3440886585	4985	4985	4985	4985	0
121	20240312	192600	3440886585	4985	4985	4985	4985	0
122	20240312	192500	3440886585	4985	4985	4985	4985	29747
123	20240312	192400	3440886585	4985	4985	4985	4985	0
124	20240312	192300	3440886585	4985	4985	4985	4985	0
125	20240312	192200	3440886585	4985	4985	4985	4985	0
126	20240312	192100	3440886585	4985	4985	4985	4985	0
127	20240312	192000	3440886585	4985	4985	4985	4985	0
128	20240312	191900	3440886585	4985	4985	4985	4985	0
129	20240312	191800	3440886585	4985	4985	4985	4985	0
130	20240312	191700	3440886585	4985	4985	4985	4985	0
131	20240312	191600	3440886585	4985	4985	4985	4985	0
132	20240312	191500	3440886585	4985	4985	4985	4985	0
133	20240312	191400	3440886585	4985	4985	4985	4985	0
134	20240312	191300	3440886585	4985	4985	4985	4985	0
135	20240312	191200	3440886585	4985	4985	4985	4985	0
136	20240312	191100	3440886585	4985	4985	4985	4985	0
137	20240312	191000	3440886585	4985	4985	4985	4985	0
138	20240312	190900	3440886585	4985	4985	4985	4985	0
139	20240312	190800	3440886585	4985	4985	4985	4985	0
140	20240312	190700	3440886585	4985	4985	4985	4985	0
141	20240312	190600	3440886585	4985	4985	4985	4985	0
142	20240312	190500	3440886585	4985	4985	4985	4985	0
143	20240312	190400	3440886585	4985	4985	4985	4985	0
144	20240312	190300	3440886585	4985	4985	4985	4985	0
145	20240312	190200	3440886585	4985	4985	4985	4985	0
146	20240312	190100	3440886585	4985	4985	4985	4985	0
147	20240312	190000	3440886585	4985	4985	4985	4985	0
148	20240312	185900	3440886585	4985	4985	4985	4985	0
149	20240312	185800	3440886585	4985	4985	4985	4985	0
150	20240312	185700	3440886585	4985	4985	4985	4985	0
151	20240312	185600	3440886585	4985	4985	4985	4985	0
152	20240312	185500	3440886585	4985	4985	4985	4985	29747
153	20240312	185400	3440886585	4985	4985	4985	4985	0
154	20240312	185300	3440886585	4985	4985	4985	4985	0
155	20240312	185200	3440886585	4985	4985	4985	4985	0
156	20240312	185100	3440886585	4985	4985	4985	4985	0
157	20240312	185000	3440886585	4985	4985	4985	4985	0
158	20240312	184900	3440886585	4985	4985	4985	4985	0
159	20240312	184800	3440886585	4985	4985	4985	4985	0
160	20240312	184700	3440886585	4985	4985	4985	4985	0
161	20240312	184600	3440886585	4985	4985	4985	4985	0
162	20240312	184500	3440886585	4985	4985	4985	4985	0
163	20240312	184400	3440886585	4985	4985	4985	4985	0
164	20240312	184300	3440886585	4985	4985	4985	4985	0
165	20240312	184200	3440886585	4985	4985	4985	4985	0
166	20240312	184100	3440886585	4985	4985	4985	4985	0
167	20240312	184000	3440886585	4985	4985	4985	4985	0
168	20240312	183900	3440886585	4985	4985	4985	4985	0
169	20240312	183800	3440886585	4985	4985	4985	4985	0
170	20240312	183700	3440886585	4985	4985	4985	4985	0
171	20240312	183600	3440886585	4985	4985	4985	4985	0
172	20240312	183500	3440886585	4985	4985	4985	4985	0
173	20240312	183400	3440886585	4985	4985	4985	4985	0
174	20240312	183300	3440886585	4985	4985	4985	4985	0
175	20240312	183200	3440886585	4985	4985	4985	4985	0
176	20240312	183100	3440886585	4985	4985	4985	4985	0
177	20240312	183000	3440886585	4985	4985	4985	4985	0
178	20240312	182900	3440886585	4985	4985	4985	4985	0
179	20240312	182800	3440886585	4985	4985	4985	4985	0
180	20240312	182700	3440886585	4985	4985	4985	4985	0
181	20240312	182600	3440886585	4985	4985	4985	4985	0
182	20240312	182500	3440886585	4985	4985	4985	4985	29747
183	20240312	182400	3440886585	4985	4985	4985	4985	0
184	20240312	182300	3440886585	4985	4985	4985	4985	0
185	20240312	182200	3440886585	4985	4985	4985	4985	0
186	20240312	182100	3440886585	4985	4985	4985	4985	0
187	20240312	182000	3440886585	4985	4985	4985	4985	0
188	20240312	181900	3440886585	4985	4985	4985	4985	0
189	20240312	181800	3440886585	4985	4985	4985	4985	0
190	20240312	181700	3440886585	4985	4985	4985	4985	0
191	20240312	181600	3440886585	4985	4985	4985	4985	0
192	20240312	181500	3440886585	4985	4985	4985	4985	0
193	20240312	181400	3440886585	4985	4985	4985	4985	0
194	20240312	181300	3440886585	4985	4985	4985	4985	0
195	20240312	181200	3440886585	4985	4985	4985	4985	0
196	20240312	181100	3440886585	4985	4985	4985	4985	0
197	20240312	181000	3440886585	4985	4985	4985	4985	0
198	20240312	180900	3440886585	4985	4985	4985	4985	0
199	20240312	180800	3440886585	4985	4985	4985	4985	0
200	20240312	180700	3440886585	4985	4985	4985	4985	0
201	20240312	180600	3440886585	4985	4985	4985	4985	0
202	20240312	180500	3440886585	4985	4985	4985	4985	0
203	20240312	180400	3440886585	4985	4985	4985	4985	0
204	20240312	180300	3440886585	4985	4985	4985	4985	0
205	20240312	180200	3440886585	4985	4985	4985	4985	0
206	20240312	180100	3440886585	4985	4985	4985	4985	0
207	20240312	180000	3440886585	4985	4985	4985	4985	0
208	20240312	175900	3440886585	4985	4985	4985	4985	0
209	20240312	175800	3440886585	4985	4985	4985	4985	0
210	20240312	175700	3440886585	4985	4985	4985	4985	0
211	20240312	175600	3440886585	4985	4985	4985	4985	0
212	20240312	175500	3440886585	4985	4985	4985	4985	29747
213	20240312	175400	3440886585	4985	4985	4985	4985	0
214	20240312	175300	3440886585	4985	4985	4985	4985	0
215	20240312	175200	3440886585	4985	4985	4985	4985	0
216	20240312	175100	3440886585	4985	4985	4985	4985	0
217	20240312	175000	3440886585	4985	4985	4985	4985	0
218	20240312	174900	3440886585	4985	4985	4985	4985	0
219	20240312	174800	3440886585	4985	4985	4985	4985	0
220	20240312	174700	3440886585	4985	4985	4985	4985	0
221	20240312	174600	3440886585	4985	4985	4985	4985	0
222	20240312	174500	3440886585	4985	4985	4985	4985	0
223	20240312	174400	3440886585	4985	4985	4985	4985	0
224	20240312	174300	3440886585	4985	4985	4985	4985	0
225	20240312	174200	3440886585	4985	4985	4985	4985	0
226	20240312	174100	3440886585	4985	4985	4985	4985	0
227	20240312	174000	3440886585	4985	4985	4985	4985	0
228	20240312	173900	3440886585	4985	4985	4985	4985	0
229	20240312	173800	3440886585	4985	4985	4985	4985	0
230	20240312	173700	3440886585	4985	4985	4985	4985	0
231	20240312	173600	3440886585	4985	4985	4985	4985	0
232	20240312	173500	3440886585	4985	4985	4985	4985	0
233	20240312	173400	3440886585	4985	4985	4985	4985	0
234	20240312	173300	3440886585	4985	4985	4985	4985	0
235	20240312	173200	3440886585	4985	4985	4985	4985	0
236	20240312	173100	3440886585	4985	4985	4985	4985	0
237	20240312	173000	3440886585	4985	4985	4985	4985	0
238	20240312	172900	3440886585	4985	4985	4985	4985	0
239	20240312	172800	3440886585	4985	4985	4985	4985	0
240	20240312	172700	3440886585	4985	4985	4985	4985	0
241	20240312	172600	3440886585	4985	4985	4985	4985	0
242	20240312	172500	3440886585	4985	4985	4985	4985	29747
243	20240312	172400	3440886585	4985	4985	4985	4985	0
244	20240312	172300	3440886585	4985	4985	4985	4985	0
245	20240312	172200	3440886585	4985	4985	4985	4985	0
246	20240312	172100	3440886585	4985	4985	4985	4985	0
247	20240312	172000	3440886585	4985	4985	4985	4985	0
248	20240312	171900	3440886585	4985	4985	4985	4985	0
249	20240312	171800	3440886585	4985	4985	4985	4985	0
250	20240312	171700	3440886585	4985	4985	4985	4985	0
251	20240312	171600	3440886585	4985	4985	4985	4985	0
252	20240312	171500	3440886585	4985	4985	4985	4985	0
253	20240312	171400	3440886585	4985	4985	4985	4985	0
254	20240312	171300	3440886585	4985	4985	4985	4985	0
255	20240312	171200	3440886585	4985	4985	4985	4985	0
256	20240312	171100	3440886585	4985	4985	4985	4985	0
257	20240312	171000	3440886585	4985	4985	4985	4985	0
258	20240312	170900	3440886585	4985	4985	4985	4985	0
259	20240312	170800	3440886585	4985	4985	4985	4985	0
260	20240312	170700	3440886585	4985	4985	4985	4985	0
261	20240312	170600	3440886585	4985	4985	4985	4985	0
262	20240312	170500	3440886585	4985	4985	4985	4985	0
263	20240312	170400	3440886585	4985	4985	4985	4985	0
264	20240312	170300	3440886585	4985	4985	4985	4985	0
265	20240312	170200	3440886585	4985	4985	4985	4985	0
266	20240312	170100	3440886585	4985	4985	4985	4985	0
267	20240312	170000	3440886585	4985	4985	4985	4985	0
268	20240312	165900	3440886585	4985	4985	4985	4985	0
269	20240312	165800	3440886585	4985	4985	4985	4985	0
270	20240312	165700	3440886585	4985	4985	4985	4985	0
271	20240312	165600	3440886585	4985	4985	4985	4985	0
272	20240312	165500	3440886585	4985	4985	4985	4985	29747
273	20240312	165400	3440886585	4985	4985	4985	4985	0
274	20240312	165300	3440886585	4985	4985	4985	4985	0
275	20240312	165200	3440886585	4985	4985	4985	4985	0
276	20240312	165100	3440886585	4985	4985	4985	4985	0
277	20240312	165000	3440886585	4985	4985	4985	4985	0
278	20240312	164900	3440886585	4985	4985	4985	4985	0
279	20240312	164800	3440886585	4985	4985	4985	4985	0
280	20240312	164700	3440886585	4985	4985	4985	4985	0
281	20240312	164600	3440886585	4985	4985	4985	4985	0
282	20240312	164500	3440886585	4985	4985	4985	4985	0
283	20240312	164400	3440886585	4985	4985	4985	4985	0
284	20240312	164300	3440886585	4985	4985	4985	4985	0
285	20240312	164200	3440886585	4985	4985	4985	4985	0
286	20240312	164100	3440886585	4985	4985	4985	4985	0
287	20240312	164000	3440886585	4985	4985	4985	4985	0
288	20240312	163900	3440886585	4985	4985	4985	4985	0
289	20240312	163800	3440886585	4985	4985	4985	4985	0
290	20240312	163700	3440886585	4985	4985	4985	4985	0
291	20240312	163600	3440886585	4985	4985	4985	4985	0
292	20240312	163500	3440886585	4985	4985	4985	4985	0
293	20240312	163400	3440886585	4985	4985	4985	4985	0
294	20240312	163300	3440886585	4985	4985	4985	4985	0
295	20240312	163200	3440886585	4985	4985	4985	4985	0
296	20240312	163100	3440886585	4985	4985	4985	4985	0
297	20240312	163000	3440886585	4985	4985	4985	4985	0
298	20240312	162900	3440886585	4985	4985	4985	4985	0
299	20240312	162800	3440886585	4985	4985	4985	4985	0
300	20240312	162700	3440886585	4985	4985	4985	4985	0
301	20240312	162600	3440886585	4985	4985	4985	4985	0
302	20240312	162500	3440886585	4985	4985	4985	4985	29747
303	20240312	162400	3440886585	4985	4985	4985	4985	0
304	20240312	162300	3440886585	4985	4985	4985	4985	0
305	20240312	162200	3440886585	4985	4985	4985	4985	0
306	20240312	162100	3440886585	4985	4985	4985	4985	0
307	20240312	162000	3440886585	4985	4985	4985	4985	0
308	20240312	161900	3440886585	4985	4985	4985	4985	0
309	20240312	161800	3440886585	4985	4985	4985	4985	0
310	20240312	161700	3440886585	4985	4985	4985	4985	0
311	20240312	161600	3440886585	4985	4985	4985	4985	0
312	20240312	161500	3440886585	4985	4985	4985	4985	0
313	20240312	161400	3440886585	4985	4985	4985	4985	0
314	20240312	161300	3440886585	4985	4985	4985	4985	0
315	20240312	161200	3440886585	4985	4985	4985	4985	0
316	20240312	161100	3440886585	4985	4985	4985	4985	0
317	20240312	161000	3440886585	4985	4985	4985	4985	0
318	20240312	160900	3440886585	4985	4985	4985	4985	0
319	20240312	160800	3440886585	4985	4985	4985	4985	0
320	20240312	160700	3440886585	4985	4985	4985	4985	0
321	20240312	160600	3440886585	4985	4985	4985	4985	0
322	20240312	160500	3440886585	4985	4985	4985	4985	0
323	20240312	160400	3440886585	4985	4985	4985	4985	0
324	20240312	160300	3440886585	4985	4985	4985	4985	0
325	20240312	160200	3440886585	4985	4985	4985	4985	0
326	20240312	160100	3440886585	4985	4985	4985	4985	0
327	20240312	160000	3440886585	4985	4985	4985	4985	0
328	20240312	155900	3440886585	4985	4985	4985	4985	0
329	20240312	155800	3440886585	4985	4985	4985	4985	0
330	20240312	155700	3440886585	4985	4985	4985	4985	0
331	20240312	155600	3440886585	4985	4985	4985	4985	0
332	20240312	155500	3440886585	4985	4985	4985	4985	29747
333	20240312	155400	3440886585	4985	4985	4985	4985	0
334	20240312	155300	3440886585	4985	4985	4985	4985	0
335	20240312	155200	3440886585	4985	4985	4985	4985	0
336	20240312	155100	3440886585	4985	4985	4985	4985	0
337	20240312	155000	3440886585	4985	4985	4985	4985	0
338	20240312	154900	3440886585	4985	4985	4985	4985	0
339	20240312	154800	3440886585	4985	4985	4985	4985	0
340	20240312	154700	3440886585	4985	4985	4985	4985	0
341	20240312	154600	3440886585	4985	4985	4985	4985	0
342	20240312	154500	3440886585	4985	4985	4985	4985	0
343	20240312	154400	3440886585	4985	4985	4985	4985	0
344	20240312	154300	3440886585	4985	4985	4985	4985	0
345	20240312	154200	3440886585	4985	4985	4985	4985	0
346	20240312	154100	3440886585	4985	4985	4985	4985	0
347	20240312	154000	3440886585	4985	4985	4985	4985	0
348	20240312	153900	3440886585	4985	4985	4985	4985	0
349	20240312	153800	3440886585	4985	4985	4985	4985	0
350	20240312	153700	3440886585	4985	4985	4985	4985	0
351	20240312	153600	3440886585	4985	4985	4985	4985	0
352	20240312	153500	3440886585	4985	4985	4985	4985	0
353	20240312	153400	3440886585	4985	4985	4985	4985	0
354	20240312	153300	3440886585	4985	4985	4985	4985	0
355	20240312	153200	3440886585	4985	4985	4985	4985	0
356	20240312	153100	3440886585	4985	4985	4985	4985	0
357	20240312	153000	3440886585	4985	4985	4985	4985	29747
358	20240312	152900	3292597790	4985	4985	4985	4985	0
359	20240312	152800	3292597790	4985	4985	4985	4985	0
360	20240312	152700	3292597790	4985	4985	4985	4985	0
361	20240312	152600	3292597790	4985	4985	4985	4985	0
362	20240312	152500	3292597790	4985	4985	4985	4985	0
363	20240312	152400	3292597790	4985	4985	4985	4985	0
364	20240312	152300	3292597790	4985	4985	4985	4985	0
365	20240312	152200	3292597790	4985	4985	4985	4985	0
366	20240312	152100	3292597790	4985	4985	4985	4985	0
367	20240312	152000	3292597790	4985	4985	4985	4985	0
368	20240312	151900	3292597790	4985	5040	5040	4985	12595
369	20240312	151800	3229501625	5030	5040	5040	5030	1757
370	20240312	151700	3220661145	5030	5050	5050	5030	393
371	20240312	151600	3218683725	5050	5050	5060	5040	5937
372	20240312	151500	3188702455	5050	5040	5050	5030	5079
373	20240312	151400	3163100045	5040	5040	5040	5030	55
374	20240312	151300	3162823325	5030	5040	5040	5030	821
375	20240312	151200	3158685885	5030	5040	5040	5030	168
376	20240312	151100	3157839175	5040	5030	5040	5030	386
377	20240312	151000	3155897565	5030	5040	5040	5030	2582
378	20240312	150900	3142909555	5040	5030	5040	5030	4724
379	20240312	150800	3119143205	5030	5030	5030	5020	769
380	20240312	150700	3115275145	5030	5020	5030	5020	3074
381	20240312	150600	3099817305	5020	5020	5020	5010	733
382	20240312	150500	3096144905	5000	5030	5030	5000	3645
383	20240312	150400	3077879385	5030	5020	5030	5010	1198
384	20240312	150300	3071866485	5010	5010	5020	5000	1448
385	20240312	150200	3064610495	5010	5020	5020	5010	992
386	20240312	150100	3059637655	5020	5020	5020	5010	1092
387	20240312	150000	3054164435	5030	5030	5030	5030	411
388	20240312	145900	3052097105	5030	5030	5040	5020	947
389	20240312	145800	3047333685	5030	5020	5030	5010	6223
390	20240312	145700	3016074495	5020	5000	5020	5000	1137
391	20240312	145600	3010378375	5000	5000	5000	5000	1102
392	20240312	145500	3004868375	5000	5000	5000	4995	86
393	20240312	145400	3004438635	5000	4995	5000	4995	1007
394	20240312	145300	2999405735	4990	4990	4990	4985	1656
395	20240312	145200	2991146780	4990	4990	4990	4990	121
396	20240312	145100	2990542990	4990	4990	4990	4990	8
397	20240312	145000	2990503070	4990	4995	4995	4990	10
398	20240312	144900	2990453135	4995	5000	5000	4995	105
399	20240312	144800	2989928650	5000	4995	5000	4975	6312
400	20240312	144700	2958467135	5000	5000	5000	5000	53
401	20240312	144600	2958202135	5000	4990	5000	4990	962
402	20240312	144500	2953392155	5000	5000	5000	5000	20
403	20240312	144400	2953292155	5000	5010	5010	4985	1337
404	20240312	144300	2946624980	5010	5010	5010	5000	212
405	20240312	144200	2945564910	5000	5000	5000	4995	1171
406	20240312	144100	2939710600	5000	4990	5000	4985	731
407	20240312	144000	2936064790	5000	5000	5000	5000	118
408	20240312	143900	2935474790	4995	5000	5000	4995	843
409	20240312	143800	2931260280	5000	5000	5000	4990	1050
410	20240312	143700	2926017115	4995	4995	4995	4995	100
411	20240312	143600	2925517615	5000	5010	5010	5000	3
412	20240312	143500	2925502595	5010	5010	5010	5010	19
413	20240312	143400	2925407405	5010	5010	5020	5000	476
414	20240312	143300	2923025635	5010	5020	5030	5000	5823
415	20240312	143200	2893801475	5020	5010	5030	5010	4500
416	20240312	143100	2871198895	5000	5020	5020	5000	50
417	20240312	143000	2870948695	5020	4995	5020	4995	1997
418	20240312	142900	2860956470	4995	5000	5000	4990	225
419	20240312	142800	2859832835	5000	4995	5000	4995	537
420	20240312	142700	2857148965	4995	5000	5000	4985	2386
421	20240312	142600	2845247600	5000	5010	5010	5000	71
422	20240312	142500	2844892570	5000	4990	5010	4990	6298
423	20240312	142400	2813425275	4990	4975	4990	4975	3152
424	20240312	142300	2797720725	4970	4975	4975	4970	732
425	20240312	142200	2794079735	4975	4980	4980	4975	537
426	20240312	142100	2791408150	4975	4980	4980	4975	307
427	20240312	142000	2789880795	4980	4975	4980	4975	161
428	20240312	141900	2789079815	4980	4980	4980	4975	221
429	20240312	141800	2787979310	4970	4965	4970	4965	2044
430	20240312	141700	2777823480	4970	4970	4970	4965	108
431	20240312	141600	2777286735	4970	4965	4970	4965	61
432	20240312	141500	2776983860	4965	4970	4970	4965	597
433	20240312	141400	2774019690	4970	4970	4980	4965	455
434	20240312	141300	2771758575	4970	4970	4970	4970	188
435	20240312	141200	2770824215	4965	4980	4980	4965	536
436	20240312	141100	2768161415	4980	4980	4980	4980	108
437	20240312	141000	2767623575	4980	4980	4980	4975	2038
438	20240312	140900	2757478690	4975	4975	4975	4975	11
439	20240312	140800	2757423965	4980	4980	4980	4980	11
440	20240312	140700	2757369185	4980	4975	4980	4975	16
441	20240312	140600	2757289555	4970	4970	4970	4970	10
442	20240312	140500	2757239855	4965	4965	4965	4965	30
443	20240312	140400	2757090905	4965	4975	4980	4965	1565
444	20240312	140300	2749300170	4965	4970	4970	4965	1374
445	20240312	140200	2742473765	4965	4970	4970	4965	51
446	20240312	140100	2742220545	4965	4965	4965	4965	232
447	20240312	140000	2741068665	4965	4965	4965	4965	0
448	20240312	135900	2741068665	4965	4970	4970	4965	518
449	20240312	135800	2738496705	4970	4970	4970	4970	207
450	20240312	135700	2737467915	4965	4960	4965	4960	106
451	20240312	135600	2736942150	4960	4965	4965	4960	1027
452	20240312	135500	2731844345	4960	4960	4960	4960	0
453	20240312	135400	2731844345	4960	4960	4960	4960	250
454	20240312	135300	2730604345	4960	4960	4960	4960	501
455	20240312	135200	2728119385	4960	4960	4960	4960	226
456	20240312	135100	2726998425	4960	4960	4960	4960	509
457	20240312	135000	2724473785	4960	4960	4965	4960	666
458	20240312	134900	2721170150	4960	4960	4960	4960	0
459	20240312	134800	2721170150	4960	4960	4960	4960	731
460	20240312	134700	2717544390	4960	4960	4975	4960	4892
461	20240312	134600	2693224570	4960	4960	4960	4960	0
462	20240312	134500	2693224570	4960	4960	4960	4960	3
463	20240312	134400	2693209690	4960	4960	4960	4960	59
464	20240312	134300	2692917050	4955	4955	4960	4955	66
465	20240312	134200	2692589895	4955	4960	4960	4955	875
466	20240312	134100	2688254025	4960	4960	4960	4960	223
467	20240312	134000	2687147945	4960	4960	4960	4960	300
468	20240312	133900	2685659945	4960	4960	4960	4960	308
469	20240312	133800	2684132265	4950	4955	4955	4950	967
470	20240312	133700	2679345565	4950	4960	4960	4950	804
471	20240312	133600	2675364280	4960	4960	4960	4960	50
472	20240312	133500	2675116280	4950	4955	4955	4950	343
473	20240312	133400	2673418270	4955	4955	4955	4955	318
474	20240312	133300	2671842580	4955	4955	4955	4955	585
475	20240312	133200	2668943905	4950	4950	4950	4950	65
476	20240312	133100	2668622155	4950	4950	4950	4950	606
477	20240312	133000	2665622455	4960	4950	4960	4950	11
478	20240312	132900	2665567905	4950	4955	4955	4950	3871
479	20240312	132800	2646396775	4965	4965	4965	4965	211
480	20240312	132700	2645349160	4965	4955	4965	4955	1600
481	20240312	132600	2637411160	4960	4960	4960	4960	22
482	20240312	132500	2637302040	4960	4960	4960	4955	33
483	20240312	132400	2637138410	4955	4960	4960	4955	124
484	20240312	132300	2636523715	4955	4960	4960	4955	2136
485	20240312	132200	2625938585	4960	4975	4975	4960	122
486	20240312	132100	2625333225	4975	4960	4975	4960	115
487	20240312	132000	2624761125	4955	4955	4955	4955	2202
488	20240312	131900	2613850215	4955	4965	4965	4955	8819
489	20240312	131800	2570107975	4965	4965	4965	4965	2508
490	20240312	131700	2557655755	4970	4970	4970	4970	1297
491	20240312	131600	2551209665	4970	4970	4970	4970	1508
492	20240312	131500	2543714905	4965	4965	4970	4965	1228
493	20240312	131400	2537614385	4970	4970	4970	4970	100
494	20240312	131300	2537117385	4970	4970	4970	4970	545
495	20240312	131200	2534408735	4965	4965	4965	4965	60
496	20240312	131100	2534110835	4965	4970	4970	4965	15
497	20240312	131000	2534036345	4970	4965	4970	4965	618
498	20240312	130900	2530966965	4970	4970	4970	4965	386
499	20240312	130800	2529049355	4970	4970	4970	4965	559
500	20240312	130700	2526272730	4965	4975	4975	4965	840
501	20240312	130600	2522100770	4975	4965	4975	4965	125
502	20240312	130500	2521479545	4975	4975	4975	4965	511
503	20240312	130400	2518941115	4975	4975	4975	4975	179
504	20240312	130300	2518050590	4975	4975	4975	4975	418
505	20240312	130200	2515971040	4975	4970	4975	4970	11
506	20240312	130100	2515916345	4970	4970	4970	4970	0
507	20240312	130000	2515916345	4970	4970	4970	4970	300
508	20240312	125900	2514425345	4970	4970	4970	4970	101
509	20240312	125800	2513923375	4970	4970	4970	4970	0
510	20240312	125700	2513923375	4970	4970	4970	4970	8
511	20240312	125600	2513883615	4965	4965	4965	4965	2560
512	20240312	125500	2501173215	4980	4970	4980	4970	501
513	20240312	125400	2498679480	4965	4965	4965	4965	10
514	20240312	125300	2498629830	4970	4970	4970	4970	227
515	20240312	125200	2497501640	4970	4970	4970	4970	0
516	20240312	125100	2497501640	4970	4970	4970	4970	33
517	20240312	125000	2497337630	4970	4975	4975	4970	2510
518	20240312	124900	2484858200	4975	4975	4975	4975	661
519	20240312	124800	2481569725	4970	4970	4970	4970	0
520	20240312	124700	2481569725	4970	4970	4970	4970	1577
521	20240312	124600	2473732035	4975	4975	4975	4975	2
522	20240312	124500	2473722085	4975	4975	4975	4975	321
523	20240312	124400	2472125110	4970	4970	4970	4970	15
524	20240312	124300	2472050560	4975	4975	4975	4975	13
525	20240312	124200	2471985885	4975	4975	4975	4975	409
526	20240312	124100	2469951110	4975	4975	4975	4975	224
527	20240312	124000	2468836710	4975	4975	4975	4975	306
528	20240312	123900	2467314360	4975	4975	4975	4975	33
529	20240312	123800	2467150185	4975	4975	4975	4975	230
530	20240312	123700	2466005935	4975	4975	4975	4975	0
531	20240312	123600	2466005935	4975	4975	4975	4975	1
532	20240312	123500	2466000960	4980	4975	4980	4975	587
533	20240312	123400	2463080630	4970	4970	4970	4970	164
534	20240312	123300	2462265550	4970	4970	4970	4970	0
535	20240312	123200	2462265550	4970	4970	4970	4970	1934
536	20240312	123100	2452653570	4970	4970	4970	4970	3117
537	20240312	123000	2437162080	4975	4975	4975	4975	106
538	20240312	122900	2436634730	4975	4975	4980	4975	109
539	20240312	122800	2436092445	4975	4980	4980	4975	1934
540	20240312	122700	2426470770	4980	4975	4980	4975	199
541	20240312	122600	2425480740	4980	4980	4980	4975	150
542	20240312	122500	2424734290	4980	4980	4980	4980	0
543	20240312	122400	2424734290	4980	4980	4980	4975	38
544	20240312	122300	2424545075	4980	4975	4980	4975	667
545	20240312	122200	2421225445	4975	4975	4975	4975	200
546	20240312	122100	2420230445	4975	4975	4975	4975	30
547	20240312	122000	2420081195	4975	4975	4980	4975	400
548	20240312	121900	2418090195	4975	4975	4975	4975	112
549	20240312	121800	2417532995	4980	4975	4980	4975	71
550	20240312	121700	2417179510	4970	4975	4975	4970	1376
551	20240312	121600	2410340775	4970	4975	4975	4970	2380
552	20240312	121500	2398507440	4980	4980	4980	4980	23
553	20240312	121400	2398392900	4980	4975	4980	4975	302
554	20240312	121300	2396890445	4970	4970	4970	4970	0
555	20240312	121200	2396890445	4970	4970	4975	4970	105
556	20240312	121100	2396368585	4970	4970	4970	4970	56
557	20240312	121000	2396090265	4970	4970	4970	4970	20
558	20240312	120900	2395990865	4970	4970	4970	4970	896
559	20240312	120800	2391537745	4965	4965	4965	4965	20
560	20240312	120700	2391438445	4965	4970	4970	4965	10
561	20240312	120600	2391388775	4965	4965	4965	4965	1
562	20240312	120500	2391383810	4970	4970	4970	4970	1001
563	20240312	120400	2386408840	4965	4965	4965	4965	889
564	20240312	120300	2381994955	4965	4965	4965	4965	0
565	20240312	120200	2381994955	4965	4965	4965	4960	4380
566	20240312	120100	2360251545	4970	4970	4970	4970	1
567	20240312	120000	2360246575	4965	4970	4970	4965	72
568	20240312	115900	2359888960	4970	4970	4970	4965	1199
569	20240312	115800	2353934930	4970	4970	4970	4970	655
570	20240312	115700	2350679580	4970	4965	4970	4965	5
571	20240312	115600	2350654750	4970	4970	4970	4970	101
572	20240312	115500	2350152780	4970	4970	4970	4965	315
573	20240312	115400	2348588510	4970	4965	4970	4965	302
574	20240312	115300	2347088325	4970	4965	4975	4965	211
575	20240312	115200	2346040250	4965	4965	4965	4960	722
576	20240312	115100	2342455530	4965	4965	4965	4965	121
577	20240312	115000	2341854765	4965	4960	4965	4960	1308
578	20240312	114900	2335366880	4960	4955	4960	4955	159
579	20240312	114800	2334578415	4960	4960	4960	4960	1
580	20240312	114700	2334573455	4955	4955	4960	4955	250
581	20240312	114600	2333334660	4960	4960	4960	4955	898
582	20240312	114500	2328884980	4955	4960	4960	4955	48
583	20240312	114400	2328646990	4960	4960	4960	4960	3
584	20240312	114300	2328632110	4960	4960	4960	4960	10
585	20240312	114200	2328582510	4960	4960	4960	4960	5
586	20240312	114100	2328557710	4960	4955	4960	4955	14
587	20240312	114000	2328488295	4955	4955	4955	4955	927
588	20240312	113900	2323895010	4955	4955	4955	4955	73
589	20240312	113800	2323533295	4955	4960	4960	4955	1047
590	20240312	113700	2318345400	4955	4955	4955	4955	561
591	20240312	113600	2315565645	4955	4955	4955	4955	0
592	20240312	113500	2315565645	4955	4965	4965	4955	97
593	20240312	113400	2315084685	4965	4960	4965	4960	941
594	20240312	113300	2310417315	4955	4955	4955	4955	457
595	20240312	113200	2308152880	4960	4960	4960	4950	609
596	20240312	113100	2305133815	4960	4950	4960	4950	877
597	20240312	113000	2300792595	4955	4950	4955	4950	300
598	20240312	112900	2299306595	4950	4955	4955	4950	2130
599	20240312	112800	2288752475	4955	4955	4955	4955	332
600	20240312	112700	2287107415	4955	4955	4960	4955	325
601	20240312	112600	2285496890	4955	4955	4955	4955	254
602	20240312	112500	2284238320	4960	4960	4960	4960	438
603	20240312	112400	2282065840	4960	4960	4960	4960	358
604	20240312	112300	2280290160	4960	4965	4965	4960	540
605	20240312	112200	2277610490	4965	4965	4965	4965	101
606	20240312	112100	2277109025	4955	4955	4955	4955	0
607	20240312	112000	2277109025	4955	4955	4955	4955	238
608	20240312	111900	2275929735	4965	4970	4970	4965	41
609	20240312	111800	2275725970	4950	4955	4955	4950	3780
610	20240312	111700	2257013470	4950	4975	4975	4950	35216
611	20240312	111600	2082587240	4975	4975	4975	4975	1
612	20240312	111500	2082582265	4965	4970	4970	4965	520
613	20240312	111400	2080000365	4965	4965	4965	4965	0
614	20240312	111300	2080000365	4965	4965	4965	4960	275
615	20240312	111200	2078635835	4965	4965	4965	4960	2045
616	20240312	111100	2068487410	4960	4960	4965	4960	3579
617	20240312	111000	2050735310	4960	4965	4965	4960	4061
618	20240312	110900	2030592575	4965	4975	4975	4965	208
619	20240312	110800	2029559805	4975	4985	4985	4975	6
620	20240312	110700	2029529915	4985	4985	4985	4985	0
621	20240312	110600	2029529915	4985	4975	4985	4965	1706
622	20240312	110500	2021055275	4975	4980	4980	4975	905
623	20240312	110400	2016548900	4980	4980	4980	4970	7902
624	20240312	110300	1977261885	4980	4985	4985	4980	2758
625	20240312	110200	1963517035	4980	4980	4985	4980	5734
626	20240312	110100	1934933175	4980	4980	4980	4980	1187
627	20240312	110000	1929021915	4975	4980	4980	4975	26
628	20240312	105900	1928892550	4975	4975	4980	4975	1011
629	20240312	105800	1923857825	4980	4980	4980	4980	290
630	20240312	105700	1922413625	4980	4965	4980	4965	3463
631	20240312	105600	1905203175	4965	4950	4965	4950	5428
632	20240312	105500	1878289090	4950	4950	4950	4945	976
633	20240312	105400	1873458200	4945	4945	4945	4945	324
634	20240312	105300	1871856020	4950	4955	4955	4945	3259
635	20240312	105200	1855735545	4955	4960	4960	4955	482
636	20240312	105100	1853345985	4955	4960	4960	4955	189
637	20240312	105000	1852409440	4955	4955	4955	4955	0
638	20240312	104900	1852409440	4955	4955	4955	4950	1933
639	20240312	104800	1842838950	4955	4955	4955	4955	226
640	20240312	104700	1841719120	4950	4955	4955	4950	1016
641	20240312	104600	1836687920	4955	4955	4960	4955	305
642	20240312	104500	1835176640	4950	4955	4955	4950	1016
643	20240312	104400	1830142365	4955	4950	4960	4945	463
644	20240312	104300	1827850735	4950	4950	4950	4945	2515
645	20240312	104200	1815403610	4950	4945	4950	4945	398
646	20240312	104100	1813435400	4950	4950	4950	4945	828
647	20240312	104000	1809338435	4950	4950	4950	4945	71
648	20240312	103900	1808987285	4945	4945	4945	4940	2437
649	20240312	103800	1796943325	4945	4940	4945	4940	3380
650	20240312	103700	1780239915	4940	4940	4940	4935	3827
651	20240312	103600	1761334775	4935	4940	4940	4935	2960
652	20240312	103500	1746727080	4935	4935	4940	4935	3688
653	20240312	103400	1728526795	4940	4940	4945	4935	8303
654	20240312	103300	1687532630	4945	4940	4945	4940	633
655	20240312	103200	1684405440	4940	4940	4945	4940	6245
656	20240312	103100	1653554825	4940	4945	4945	4940	5548
657	20240312	103000	1626125470	4950	4950	4950	4945	659
658	20240312	102900	1622865120	4945	4945	4955	4945	6113
659	20240312	102800	1592606355	4945	4955	4955	4945	3658
660	20240312	102700	1574507895	4950	4960	4960	4950	728
661	20240312	102600	1570902315	4955	4960	4960	4955	1245
662	20240312	102500	1564728865	4960	4955	4960	4955	953
663	20240312	102400	1560006745	4955	4950	4955	4950	1506
664	20240312	102300	1552547030	4950	4955	4955	4950	11836
665	20240312	102200	1493956325	4955	4960	4960	4950	15436
666	20240312	102100	1417505440	4955	4965	4965	4955	405
667	20240312	102000	1415497550	4960	4955	4960	4955	1472
668	20240312	101900	1408196480	4960	4960	4960	4955	1708
669	20240312	101800	1399729800	4960	4965	4965	4960	3807
670	20240312	101700	1380838470	4965	4965	4965	4960	1375
671	20240312	101600	1374012495	4960	4965	4965	4960	3157
672	20240312	101500	1358344750	4965	4965	4965	4960	4395
673	20240312	101400	1336536715	4970	4970	4970	4965	5984
674	20240312	101300	1306805785	4970	4970	4970	4965	228
675	20240312	101200	1305673620	4970	4975	4975	4965	1443
676	20240312	101100	1298501785	4965	4975	4975	4965	5194
677	20240312	101000	1272702225	4975	4975	4975	4970	2307
678	20240312	100900	1261228100	4980	4975	4980	4975	2683
679	20240312	100800	1247880170	4975	4985	4985	4975	850
680	20240312	100700	1243647265	4980	5000	5000	4980	239
681	20240312	100600	1242452385	5000	4980	5000	4975	740
682	20240312	100500	1238770190	4980	4995	4995	4980	1324
683	20240312	100400	1232175280	4985	5010	5010	4985	3586
684	20240312	100300	1214277300	5010	5000	5010	4995	623
685	20240312	100200	1211163465	5000	5000	5010	4995	2106
686	20240312	100100	1200636215	5000	5000	5000	4995	1008
687	20240312	100000	1195597715	4995	4995	5000	4995	196
688	20240312	095900	1194618690	4995	5020	5020	4995	349
689	20240312	095800	1192874760	5020	5020	5020	4995	258
690	20240312	095700	1191581695	5020	4995	5020	4995	2088
691	20240312	095600	1181144560	4995	4995	4995	4985	1859
692	20240312	095500	1171875230	5000	4995	5000	4985	786
693	20240312	095400	1167951015	4995	4985	4995	4970	2177
694	20240312	095300	1157109960	4970	4975	4975	4970	3721
695	20240312	095200	1138609705	4975	4975	4980	4975	376
696	20240312	095100	1136739100	4975	4975	4980	4970	3752
697	20240312	095000	1118074810	4975	4980	4980	4975	2941
698	20240312	094900	1103439135	4985	4990	4990	4985	393
699	20240312	094800	1101479850	4985	4985	4990	4980	1219
700	20240312	094700	1095408990	4995	4985	4995	4980	1090
701	20240312	094600	1089975315	4995	4990	4995	4990	1510
702	20240312	094500	1082440405	4990	4985	4995	4985	1703
703	20240312	094400	1073945810	4980	4980	4985	4970	1864
704	20240312	094300	1064665095	4985	4990	4990	4980	151
705	20240312	094200	1063911680	4990	4995	4995	4970	2707
706	20240312	094100	1050430660	4980	4995	4995	4980	362
707	20240312	094000	1048624250	4990	4975	4995	4975	3419
708	20240312	093900	1031581070	4975	4965	4975	4960	3115
709	20240312	093800	1016107525	4965	4980	4985	4965	2305
710	20240312	093700	1004644670	4980	4975	4985	4970	1034
711	20240312	093600	999500490	4975	4975	4975	4965	13256
712	20240312	093500	933606050	4980	4990	4995	4975	5518
713	20240312	093400	906098585	4995	5000	5000	4990	3065
714	20240312	093300	890790580	5000	5030	5030	5000	4018
715	20240312	093200	870688630	5010	5030	5030	5010	985
716	20240312	093100	865753410	5030	5000	5030	5000	3807
717	20240312	093000	846718360	5000	5030	5040	5000	18379
718	20240312	092900	754598590	5030	5030	5030	5020	2965
719	20240312	092800	739700250	5030	5030	5030	5020	8257
720	20240312	092700	698186330	5040	5050	5050	5030	6902
721	20240312	092600	663409170	5040	5050	5060	5040	5166
722	20240312	092500	637355580	5060	5050	5060	5040	362
723	20240312	092400	635530500	5060	5050	5060	5040	816
724	20240312	092300	631412090	5060	5060	5070	5050	5333
725	20240312	092200	604448660	5070	5080	5080	5060	9642
726	20240312	092100	555595550	5090	5090	5100	5070	4101
727	20240312	092000	534756100	5100	5080	5100	5080	241
728	20240312	091900	533531000	5100	5110	5120	5070	3128
729	20240312	091800	517632980	5090	5110	5120	5090	7445
730	20240312	091700	479600320	5120	5090	5120	5090	7657
731	20240312	091600	440516350	5090	5080	5090	5070	2717
732	20240312	091500	426718940	5090	5080	5090	5080	1305
733	20240312	091400	420088490	5090	5100	5110	5080	5388
734	20240312	091300	392628540	5100	5090	5100	5080	5553
735	20240312	091200	364371740	5100	5080	5100	5060	3939
736	20240312	091100	344342350	5070	5070	5070	5060	3382
737	20240312	091000	327199860	5080	5080	5090	5070	1975
738	20240312	090900	317159890	5090	5060	5090	5060	2529
739	20240312	090800	304331170	5060	5060	5070	5050	1338
740	20240312	090700	297560830	5060	5070	5070	5060	1745
741	20240312	090600	288723170	5070	5080	5100	5060	3981
742	20240312	090500	268500950	5090	5070	5110	5070	10261
743	20240312	090400	216341590	5070	5050	5070	5040	3762
744	20240312	090300	197292010	5050	5020	5050	5020	7111
745	20240312	090200	161550680	5020	5040	5040	5020	6138
746	20240312	090100	130727920	5020	5040	5040	5020	1749
747	20240312	090000	121942470	5060	5050	5060	5030	21077