KissMeData/425040/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	211300	6132822330	18910	18910	18910	18910	5224
3	20240315	211200	6132822330	18910	18910	18910	18910	0
4	20240315	211100	6132822330	18910	18910	18910	18910	0
5	20240315	211000	6132822330	18910	18910	18910	18910	0
6	20240315	210900	6132822330	18910	18910	18910	18910	0
7	20240315	210800	6132822330	18910	18910	18910	18910	0
8	20240315	210700	6132822330	18910	18910	18910	18910	0
9	20240315	210600	6132822330	18910	18910	18910	18910	0
10	20240315	210500	6132822330	18910	18910	18910	18910	0
11	20240315	210400	6132822330	18910	18910	18910	18910	0
12	20240315	210300	6132822330	18910	18910	18910	18910	0
13	20240315	210200	6132822330	18910	18910	18910	18910	0
14	20240315	210100	6132822330	18910	18910	18910	18910	0
15	20240315	210000	6132822330	18910	18910	18910	18910	0
16	20240315	205900	6132822330	18910	18910	18910	18910	0
17	20240315	205800	6132822330	18910	18910	18910	18910	0
18	20240315	205700	6132822330	18910	18910	18910	18910	0
19	20240315	205600	6132822330	18910	18910	18910	18910	0
20	20240315	205500	6132822330	18910	18910	18910	18910	0
21	20240315	205400	6132822330	18910	18910	18910	18910	0
22	20240315	205300	6132822330	18910	18910	18910	18910	0
23	20240315	205200	6132822330	18910	18910	18910	18910	0
24	20240315	205100	6132822330	18910	18910	18910	18910	0
25	20240315	205000	6132822330	18910	18910	18910	18910	0
26	20240315	204900	6132822330	18910	18910	18910	18910	0
27	20240315	204800	6132822330	18910	18910	18910	18910	0
28	20240315	204700	6132822330	18910	18910	18910	18910	0
29	20240315	204600	6132822330	18910	18910	18910	18910	0
30	20240315	204500	6132822330	18910	18910	18910	18910	0
31	20240315	204400	6132822330	18910	18910	18910	18910	0
32	20240315	204300	6132822330	18910	18910	18910	18910	5224
33	20240315	204200	6132822330	18910	18910	18910	18910	0
34	20240315	204100	6132822330	18910	18910	18910	18910	0
35	20240315	204000	6132822330	18910	18910	18910	18910	0
36	20240315	203900	6132822330	18910	18910	18910	18910	0
37	20240315	203800	6132822330	18910	18910	18910	18910	0
38	20240315	203700	6132822330	18910	18910	18910	18910	0
39	20240315	203600	6132822330	18910	18910	18910	18910	0
40	20240315	203500	6132822330	18910	18910	18910	18910	0
41	20240315	203400	6132822330	18910	18910	18910	18910	0
42	20240315	203300	6132822330	18910	18910	18910	18910	0
43	20240315	203200	6132822330	18910	18910	18910	18910	0
44	20240315	203100	6132822330	18910	18910	18910	18910	0
45	20240315	203000	6132822330	18910	18910	18910	18910	0
46	20240315	202900	6132822330	18910	18910	18910	18910	0
47	20240315	202800	6132822330	18910	18910	18910	18910	0
48	20240315	202700	6132822330	18910	18910	18910	18910	0
49	20240315	202600	6132822330	18910	18910	18910	18910	0
50	20240315	202500	6132822330	18910	18910	18910	18910	0
51	20240315	202400	6132822330	18910	18910	18910	18910	0
52	20240315	202300	6132822330	18910	18910	18910	18910	0
53	20240315	202200	6132822330	18910	18910	18910	18910	0
54	20240315	202100	6132822330	18910	18910	18910	18910	0
55	20240315	202000	6132822330	18910	18910	18910	18910	0
56	20240315	201900	6132822330	18910	18910	18910	18910	0
57	20240315	201800	6132822330	18910	18910	18910	18910	0
58	20240315	201700	6132822330	18910	18910	18910	18910	0
59	20240315	201600	6132822330	18910	18910	18910	18910	0
60	20240315	201500	6132822330	18910	18910	18910	18910	0
61	20240315	201400	6132822330	18910	18910	18910	18910	0
62	20240315	201300	6132822330	18910	18910	18910	18910	5224
63	20240315	201200	6132822330	18910	18910	18910	18910	0
64	20240315	201100	6132822330	18910	18910	18910	18910	0
65	20240315	201000	6132822330	18910	18910	18910	18910	0
66	20240315	200900	6132822330	18910	18910	18910	18910	0
67	20240315	200800	6132822330	18910	18910	18910	18910	0
68	20240315	200700	6132822330	18910	18910	18910	18910	0
69	20240315	200600	6132822330	18910	18910	18910	18910	0
70	20240315	200500	6132822330	18910	18910	18910	18910	0
71	20240315	200400	6132822330	18910	18910	18910	18910	0
72	20240315	200300	6132822330	18910	18910	18910	18910	0
73	20240315	200200	6132822330	18910	18910	18910	18910	0
74	20240315	200100	6132822330	18910	18910	18910	18910	0
75	20240315	200000	6132822330	18910	18910	18910	18910	0
76	20240315	195900	6132822330	18910	18910	18910	18910	0
77	20240315	195800	6132822330	18910	18910	18910	18910	0
78	20240315	195700	6132822330	18910	18910	18910	18910	0
79	20240315	195600	6132822330	18910	18910	18910	18910	0
80	20240315	195500	6132822330	18910	18910	18910	18910	0
81	20240315	195400	6132822330	18910	18910	18910	18910	0
82	20240315	195300	6132822330	18910	18910	18910	18910	0
83	20240315	195200	6132822330	18910	18910	18910	18910	0
84	20240315	195100	6132822330	18910	18910	18910	18910	0
85	20240315	195000	6132822330	18910	18910	18910	18910	0
86	20240315	194900	6132822330	18910	18910	18910	18910	0
87	20240315	194800	6132822330	18910	18910	18910	18910	0
88	20240315	194700	6132822330	18910	18910	18910	18910	0
89	20240315	194600	6132822330	18910	18910	18910	18910	0
90	20240315	194500	6132822330	18910	18910	18910	18910	0
91	20240315	194400	6132822330	18910	18910	18910	18910	0
92	20240315	194300	6132822330	18910	18910	18910	18910	5224
93	20240315	194200	6132822330	18910	18910	18910	18910	0
94	20240315	194100	6132822330	18910	18910	18910	18910	0
95	20240315	194000	6132822330	18910	18910	18910	18910	0
96	20240315	193900	6132822330	18910	18910	18910	18910	0
97	20240315	193800	6132822330	18910	18910	18910	18910	0
98	20240315	193700	6132822330	18910	18910	18910	18910	0
99	20240315	193600	6132822330	18910	18910	18910	18910	0
100	20240315	193500	6132822330	18910	18910	18910	18910	0
101	20240315	193400	6132822330	18910	18910	18910	18910	0
102	20240315	193300	6132822330	18910	18910	18910	18910	0
103	20240315	193200	6132822330	18910	18910	18910	18910	0
104	20240315	193100	6132822330	18910	18910	18910	18910	0
105	20240315	193000	6132822330	18910	18910	18910	18910	0
106	20240315	192900	6132822330	18910	18910	18910	18910	0
107	20240315	192800	6132822330	18910	18910	18910	18910	0
108	20240315	192700	6132822330	18910	18910	18910	18910	0
109	20240315	192600	6132822330	18910	18910	18910	18910	0
110	20240315	192500	6132822330	18910	18910	18910	18910	0
111	20240315	192400	6132822330	18910	18910	18910	18910	0
112	20240315	192300	6132822330	18910	18910	18910	18910	0
113	20240315	192200	6132822330	18910	18910	18910	18910	0
114	20240315	192100	6132822330	18910	18910	18910	18910	0
115	20240315	192000	6132822330	18910	18910	18910	18910	0
116	20240315	191900	6132822330	18910	18910	18910	18910	0
117	20240315	191800	6132822330	18910	18910	18910	18910	0
118	20240315	191700	6132822330	18910	18910	18910	18910	0
119	20240315	191600	6132822330	18910	18910	18910	18910	0
120	20240315	191500	6132822330	18910	18910	18910	18910	0
121	20240315	191400	6132822330	18910	18910	18910	18910	0
122	20240315	191300	6132822330	18910	18910	18910	18910	5224
123	20240315	191200	6132822330	18910	18910	18910	18910	0
124	20240315	191100	6132822330	18910	18910	18910	18910	0
125	20240315	191000	6132822330	18910	18910	18910	18910	0
126	20240315	190900	6132822330	18910	18910	18910	18910	0
127	20240315	190800	6132822330	18910	18910	18910	18910	0
128	20240315	190700	6132822330	18910	18910	18910	18910	0
129	20240315	190600	6132822330	18910	18910	18910	18910	0
130	20240315	190500	6132822330	18910	18910	18910	18910	0
131	20240315	190400	6132822330	18910	18910	18910	18910	0
132	20240315	190300	6132822330	18910	18910	18910	18910	0
133	20240315	190200	6132822330	18910	18910	18910	18910	0
134	20240315	190100	6132822330	18910	18910	18910	18910	0
135	20240315	190000	6132822330	18910	18910	18910	18910	0
136	20240315	185900	6132822330	18910	18910	18910	18910	0
137	20240315	185800	6132822330	18910	18910	18910	18910	0
138	20240315	185700	6132822330	18910	18910	18910	18910	0
139	20240315	185600	6132822330	18910	18910	18910	18910	0
140	20240315	185500	6132822330	18910	18910	18910	18910	0
141	20240315	185400	6132822330	18910	18910	18910	18910	0
142	20240315	185300	6132822330	18910	18910	18910	18910	0
143	20240315	185200	6132822330	18910	18910	18910	18910	0
144	20240315	185100	6132822330	18910	18910	18910	18910	0
145	20240315	185000	6132822330	18910	18910	18910	18910	0
146	20240315	184900	6132822330	18910	18910	18910	18910	0
147	20240315	184800	6132822330	18910	18910	18910	18910	0
148	20240315	184700	6132822330	18910	18910	18910	18910	0
149	20240315	184600	6132822330	18910	18910	18910	18910	0
150	20240315	184500	6132822330	18910	18910	18910	18910	0
151	20240315	184400	6132822330	18910	18910	18910	18910	0
152	20240315	184300	6132822330	18910	18910	18910	18910	5224
153	20240315	184200	6132822330	18910	18910	18910	18910	0
154	20240315	184100	6132822330	18910	18910	18910	18910	0
155	20240315	184000	6132822330	18910	18910	18910	18910	0
156	20240315	183900	6132822330	18910	18910	18910	18910	0
157	20240315	183800	6132822330	18910	18910	18910	18910	0
158	20240315	183700	6132822330	18910	18910	18910	18910	0
159	20240315	183600	6132822330	18910	18910	18910	18910	0
160	20240315	183500	6132822330	18910	18910	18910	18910	0
161	20240315	183400	6132822330	18910	18910	18910	18910	0
162	20240315	183300	6132822330	18910	18910	18910	18910	0
163	20240315	183200	6132822330	18910	18910	18910	18910	0
164	20240315	183100	6132822330	18910	18910	18910	18910	0
165	20240315	183000	6132822330	18910	18910	18910	18910	0
166	20240315	182900	6132822330	18910	18910	18910	18910	0
167	20240315	182800	6132822330	18910	18910	18910	18910	0
168	20240315	182700	6132822330	18910	18910	18910	18910	0
169	20240315	182600	6132822330	18910	18910	18910	18910	0
170	20240315	182500	6132822330	18910	18910	18910	18910	0
171	20240315	182400	6132822330	18910	18910	18910	18910	0
172	20240315	182300	6132822330	18910	18910	18910	18910	0
173	20240315	182200	6132822330	18910	18910	18910	18910	0
174	20240315	182100	6132822330	18910	18910	18910	18910	0
175	20240315	182000	6132822330	18910	18910	18910	18910	0
176	20240315	181900	6132822330	18910	18910	18910	18910	0
177	20240315	181800	6132822330	18910	18910	18910	18910	0
178	20240315	181700	6132822330	18910	18910	18910	18910	0
179	20240315	181600	6132822330	18910	18910	18910	18910	0
180	20240315	181500	6132822330	18910	18910	18910	18910	0
181	20240315	181400	6132822330	18910	18910	18910	18910	0
182	20240315	181300	6132822330	18910	18910	18910	18910	5224
183	20240315	181200	6132822330	18910	18910	18910	18910	0
184	20240315	181100	6132822330	18910	18910	18910	18910	0
185	20240315	181000	6132822330	18910	18910	18910	18910	0
186	20240315	180900	6132822330	18910	18910	18910	18910	0
187	20240315	180800	6132822330	18910	18910	18910	18910	0
188	20240315	180700	6132822330	18910	18910	18910	18910	0
189	20240315	180600	6132822330	18910	18910	18910	18910	0
190	20240315	180500	6132822330	18910	18910	18910	18910	0
191	20240315	180400	6132822330	18910	18910	18910	18910	0
192	20240315	180300	6132822330	18910	18910	18910	18910	0
193	20240315	180200	6132822330	18910	18910	18910	18910	0
194	20240315	180100	6132822330	18910	18910	18910	18910	0
195	20240315	180000	6132822330	18910	18910	18910	18910	0
196	20240315	175900	6132822330	18910	18910	18910	18910	0
197	20240315	175800	6132822330	18910	18910	18910	18910	0
198	20240315	175700	6132822330	18910	18910	18910	18910	0
199	20240315	175600	6132822330	18910	18910	18910	18910	0
200	20240315	175500	6132822330	18910	18910	18910	18910	0
201	20240315	175400	6132822330	18910	18910	18910	18910	0
202	20240315	175300	6132822330	18910	18910	18910	18910	0
203	20240315	175200	6132822330	18910	18910	18910	18910	0
204	20240315	175100	6132822330	18910	18910	18910	18910	0
205	20240315	175000	6132822330	18910	18910	18910	18910	0
206	20240315	174900	6132822330	18910	18910	18910	18910	0
207	20240315	174800	6132822330	18910	18910	18910	18910	0
208	20240315	174700	6132822330	18910	18910	18910	18910	0
209	20240315	174600	6132822330	18910	18910	18910	18910	0
210	20240315	174500	6132822330	18910	18910	18910	18910	0
211	20240315	174400	6132822330	18910	18910	18910	18910	0
212	20240315	174300	6132822330	18910	18910	18910	18910	5224
213	20240315	174200	6132822330	18910	18910	18910	18910	0
214	20240315	174100	6132822330	18910	18910	18910	18910	0
215	20240315	174000	6132822330	18910	18910	18910	18910	0
216	20240315	173900	6132822330	18910	18910	18910	18910	0
217	20240315	173800	6132822330	18910	18910	18910	18910	0
218	20240315	173700	6132822330	18910	18910	18910	18910	0
219	20240315	173600	6132822330	18910	18910	18910	18910	0
220	20240315	173500	6132822330	18910	18910	18910	18910	0
221	20240315	173400	6132822330	18910	18910	18910	18910	0
222	20240315	173300	6132822330	18910	18910	18910	18910	0
223	20240315	173200	6132822330	18910	18910	18910	18910	0
224	20240315	173100	6132822330	18910	18910	18910	18910	0
225	20240315	173000	6132822330	18910	18910	18910	18910	0
226	20240315	172900	6132822330	18910	18910	18910	18910	0
227	20240315	172800	6132822330	18910	18910	18910	18910	0
228	20240315	172700	6132822330	18910	18910	18910	18910	0
229	20240315	172600	6132822330	18910	18910	18910	18910	0
230	20240315	172500	6132822330	18910	18910	18910	18910	0
231	20240315	172400	6132822330	18910	18910	18910	18910	0
232	20240315	172300	6132822330	18910	18910	18910	18910	0
233	20240315	172200	6132822330	18910	18910	18910	18910	0
234	20240315	172100	6132822330	18910	18910	18910	18910	0
235	20240315	172000	6132822330	18910	18910	18910	18910	0
236	20240315	171900	6132822330	18910	18910	18910	18910	0
237	20240315	171800	6132822330	18910	18910	18910	18910	0
238	20240315	171700	6132822330	18910	18910	18910	18910	0
239	20240315	171600	6132822330	18910	18910	18910	18910	0
240	20240315	171500	6132822330	18910	18910	18910	18910	0
241	20240315	171400	6132822330	18910	18910	18910	18910	0
242	20240315	171300	6132822330	18910	18910	18910	18910	5224
243	20240315	171200	6132822330	18910	18910	18910	18910	0
244	20240315	171100	6132822330	18910	18910	18910	18910	0
245	20240315	171000	6132822330	18910	18910	18910	18910	0
246	20240315	170900	6132822330	18910	18910	18910	18910	0
247	20240315	170800	6132822330	18910	18910	18910	18910	0
248	20240315	170700	6132822330	18910	18910	18910	18910	0
249	20240315	170600	6132822330	18910	18910	18910	18910	0
250	20240315	170500	6132822330	18910	18910	18910	18910	0
251	20240315	170400	6132822330	18910	18910	18910	18910	0
252	20240315	170300	6132822330	18910	18910	18910	18910	0
253	20240315	170200	6132822330	18910	18910	18910	18910	0
254	20240315	170100	6132822330	18910	18910	18910	18910	0
255	20240315	170000	6132822330	18910	18910	18910	18910	0
256	20240315	165900	6132822330	18910	18910	18910	18910	0
257	20240315	165800	6132822330	18910	18910	18910	18910	0
258	20240315	165700	6132822330	18910	18910	18910	18910	0
259	20240315	165600	6132822330	18910	18910	18910	18910	0
260	20240315	165500	6132822330	18910	18910	18910	18910	0
261	20240315	165400	6132822330	18910	18910	18910	18910	0
262	20240315	165300	6132822330	18910	18910	18910	18910	0
263	20240315	165200	6132822330	18910	18910	18910	18910	0
264	20240315	165100	6132822330	18910	18910	18910	18910	0
265	20240315	165000	6132822330	18910	18910	18910	18910	0
266	20240315	164900	6132822330	18910	18910	18910	18910	0
267	20240315	164800	6132822330	18910	18910	18910	18910	0
268	20240315	164700	6132822330	18910	18910	18910	18910	0
269	20240315	164600	6132822330	18910	18910	18910	18910	0
270	20240315	164500	6132822330	18910	18910	18910	18910	0
271	20240315	164400	6132822330	18910	18910	18910	18910	0
272	20240315	164300	6132822330	18910	18910	18910	18910	5224
273	20240315	164200	6132822330	18910	18910	18910	18910	0
274	20240315	164100	6132822330	18910	18910	18910	18910	0
275	20240315	164000	6132822330	18910	18910	18910	18910	0
276	20240315	163900	6132822330	18910	18910	18910	18910	0
277	20240315	163800	6132822330	18910	18910	18910	18910	0
278	20240315	163700	6132822330	18910	18910	18910	18910	0
279	20240315	163600	6132822330	18910	18910	18910	18910	0
280	20240315	163500	6132822330	18910	18910	18910	18910	0
281	20240315	163400	6132822330	18910	18910	18910	18910	0
282	20240315	163300	6132822330	18910	18910	18910	18910	0
283	20240315	163200	6132822330	18910	18910	18910	18910	0
284	20240315	163100	6132822330	18910	18910	18910	18910	0
285	20240315	163000	6132822330	18910	18910	18910	18910	0
286	20240315	162900	6132822330	18910	18910	18910	18910	0
287	20240315	162800	6132822330	18910	18910	18910	18910	0
288	20240315	162700	6132822330	18910	18910	18910	18910	0
289	20240315	162600	6132822330	18910	18910	18910	18910	0
290	20240315	162500	6132822330	18910	18910	18910	18910	0
291	20240315	162400	6132822330	18910	18910	18910	18910	0
292	20240315	162300	6132822330	18910	18910	18910	18910	0
293	20240315	162200	6132822330	18910	18910	18910	18910	0
294	20240315	162100	6132822330	18910	18910	18910	18910	0
295	20240315	162000	6132822330	18910	18910	18910	18910	0
296	20240315	161900	6132822330	18910	18910	18910	18910	0
297	20240315	161800	6132822330	18910	18910	18910	18910	0
298	20240315	161700	6132822330	18910	18910	18910	18910	0
299	20240315	161600	6132822330	18910	18910	18910	18910	0
300	20240315	161500	6132822330	18910	18910	18910	18910	0
301	20240315	161400	6132822330	18910	18910	18910	18910	0
302	20240315	161300	6132822330	18910	18910	18910	18910	5224
303	20240315	161200	6132822330	18910	18910	18910	18910	0
304	20240315	161100	6132822330	18910	18910	18910	18910	0
305	20240315	161000	6132822330	18910	18910	18910	18910	0
306	20240315	160900	6132822330	18910	18910	18910	18910	0
307	20240315	160800	6132822330	18910	18910	18910	18910	0
308	20240315	160700	6132822330	18910	18910	18910	18910	0
309	20240315	160600	6132822330	18910	18910	18910	18910	0
310	20240315	160500	6132822330	18910	18910	18910	18910	0
311	20240315	160400	6132822330	18910	18910	18910	18910	0
312	20240315	160300	6132822330	18910	18910	18910	18910	0
313	20240315	160200	6132822330	18910	18910	18910	18910	0
314	20240315	160100	6132822330	18910	18910	18910	18910	0
315	20240315	160000	6132822330	18910	18910	18910	18910	0
316	20240315	155900	6132822330	18910	18910	18910	18910	0
317	20240315	155800	6132822330	18910	18910	18910	18910	0
318	20240315	155700	6132822330	18910	18910	18910	18910	0
319	20240315	155600	6132822330	18910	18910	18910	18910	0
320	20240315	155500	6132822330	18910	18910	18910	18910	0
321	20240315	155400	6132822330	18910	18910	18910	18910	0
322	20240315	155300	6132822330	18910	18910	18910	18910	0
323	20240315	155200	6132822330	18910	18910	18910	18910	0
324	20240315	155100	6132822330	18910	18910	18910	18910	0
325	20240315	155000	6132822330	18910	18910	18910	18910	0
326	20240315	154900	6132822330	18910	18910	18910	18910	0
327	20240315	154800	6132822330	18910	18910	18910	18910	0
328	20240315	154700	6132822330	18910	18910	18910	18910	0
329	20240315	154600	6132822330	18910	18910	18910	18910	0
330	20240315	154500	6132822330	18910	18910	18910	18910	0
331	20240315	154400	6132822330	18910	18910	18910	18910	0
332	20240315	154300	6132822330	18910	18910	18910	18910	5224
333	20240315	154200	6132822330	18910	18910	18910	18910	0
334	20240315	154100	6132822330	18910	18910	18910	18910	0
335	20240315	154000	6132822330	18910	18910	18910	18910	0
336	20240315	153900	6132822330	18910	18910	18910	18910	0
337	20240315	153800	6132822330	18910	18910	18910	18910	0
338	20240315	153700	6132822330	18910	18910	18910	18910	0
339	20240315	153600	6132822330	18910	18910	18910	18910	0
340	20240315	153500	6132822330	18910	18910	18910	18910	0
341	20240315	153400	6132822330	18910	18910	18910	18910	0
342	20240315	153300	6132822330	18910	18910	18910	18910	0
343	20240315	153200	6132822330	18910	18910	18910	18910	0
344	20240315	153100	6132822330	18910	18910	18910	18910	0
345	20240315	153000	6132822330	18910	18910	18910	18910	5224
346	20240315	152900	6034036490	18900	18900	18900	18900	0
347	20240315	152800	6034036490	18900	18900	18900	18900	0
348	20240315	152700	6034036490	18900	18900	18900	18900	0
349	20240315	152600	6034036490	18900	18900	18900	18900	0
350	20240315	152500	6034036490	18900	18900	18900	18900	0
351	20240315	152400	6034036490	18900	18900	18900	18900	0
352	20240315	152300	6034036490	18900	18900	18900	18900	0
353	20240315	152200	6034036490	18900	18900	18900	18900	0
354	20240315	152100	6034036490	18900	18900	18900	18900	0
355	20240315	152000	6034036490	18900	18900	18900	18900	0
356	20240315	151900	6034036490	18900	18890	18910	18880	552
357	20240315	151800	6023607300	18900	18900	18910	18890	743
358	20240315	151700	6009565540	18900	18890	18910	18880	929
359	20240315	151600	5992013250	18890	18900	18900	18890	1535
360	20240315	151500	5963006540	18900	18890	18900	18890	138
361	20240315	151400	5960398690	18890	18890	18900	18890	350
362	20240315	151300	5953785710	18900	18890	18900	18890	483
363	20240315	151200	5944660790	18890	18910	18920	18890	2633
364	20240315	151100	5894880100	18910	18910	18920	18900	260
365	20240315	151000	5889964510	18910	18910	18920	18910	149
366	20240315	150900	5887146600	18910	18900	18910	18900	484
367	20240315	150800	5877996730	18910	18920	18920	18900	2956
368	20240315	150700	5822115340	18910	18930	18940	18910	1269
369	20240315	150600	5798098340	18950	18920	18950	18900	1040
370	20240315	150500	5778431730	18920	18930	18970	18910	2653
371	20240315	150400	5728164740	18920	18910	18920	18910	409
372	20240315	150300	5720427950	18910	18920	18920	18910	1081
373	20240315	150200	5699980480	18920	18920	18920	18920	296
374	20240315	150100	5694380160	18920	18920	18920	18910	777
375	20240315	150000	5679684060	18920	18930	18930	18910	334
376	20240315	145900	5673367670	18920	18920	18920	18910	1425
377	20240315	145800	5646415140	18910	18930	18930	18910	993
378	20240315	145700	5627628580	18920	18950	18960	18920	355
379	20240315	145600	5620905280	18950	18960	18980	18950	844
380	20240315	145500	5604910110	18950	18930	18950	18920	97
381	20240315	145400	5603073680	18930	18950	18960	18920	484
382	20240315	145300	5593908330	18950	18950	18980	18950	285
383	20240315	145200	5588504120	18980	18970	18990	18950	80
384	20240315	145100	5586986780	18970	18970	18970	18960	134
385	20240315	145000	5584444910	18980	18980	19000	18970	663
386	20240315	144900	5571858240	18980	18960	18980	18960	261
387	20240315	144800	5566906010	18950	18920	18960	18920	1133
388	20240315	144700	5545446440	18920	18930	18930	18920	509
389	20240315	144600	5535812170	18930	18930	18930	18930	10
390	20240315	144500	5535622870	18930	18910	18950	18910	710
391	20240315	144400	5522184130	18910	18910	18920	18910	739
392	20240315	144300	5508209630	18910	18920	18920	18910	418
393	20240315	144200	5500303240	18920	18910	18920	18910	200
394	20240315	144100	5496519710	18940	18910	18940	18910	228
395	20240315	144000	5492202280	18910	18920	18940	18910	467
396	20240315	143900	5483366460	18930	18920	18930	18910	349
397	20240315	143800	5476761220	18920	18910	18920	18910	104
398	20240315	143700	5474794480	18910	18920	18920	18910	760
399	20240315	143600	5460421200	18930	18920	18930	18920	1158
400	20240315	143500	5438509920	18930	18950	18950	18930	156
401	20240315	143400	5435556820	18930	18930	18930	18920	180
402	20240315	143300	5432149720	18930	18930	18940	18930	115
403	20240315	143200	5429972760	18940	18950	18950	18930	348
404	20240315	143100	5423378960	18950	18940	18950	18940	188
405	20240315	143000	5419816870	18920	18930	18950	18920	460
406	20240315	142900	5411112300	18940	18920	18940	18920	447
407	20240315	142800	5402654140	18920	18950	18950	18920	237
408	20240315	142700	5398168050	18950	18940	18950	18940	204
409	20240315	142600	5394303140	18950	18910	18950	18910	80
410	20240315	142500	5392788990	18910	18940	18940	18900	141
411	20240315	142400	5390122890	18940	18900	18940	18880	405
412	20240315	142300	5382470060	18890	18900	18900	18880	722
413	20240315	142200	5368829520	18900	18880	18900	18880	615
414	20240315	142100	5357215610	18880	18890	18890	18880	604
415	20240315	142000	5345811540	18880	18880	18890	18880	1088
416	20240315	141900	5325268640	18890	18890	18890	18890	333
417	20240315	141800	5318978270	18890	18930	18930	18890	3302
418	20240315	141700	5256556120	18920	18940	18950	18920	1141
419	20240315	141600	5234965880	18950	18950	18950	18930	157
420	20240315	141500	5231992290	18950	18950	18950	18930	179
421	20240315	141400	5228602630	18920	18950	18950	18920	1196
422	20240315	141300	5205955950	18960	18960	18970	18940	782
423	20240315	141200	5191139410	18950	18940	18950	18930	352
424	20240315	141100	5184471020	18950	18940	18950	18940	137
425	20240315	141000	5181876190	18940	18960	18960	18940	663
426	20240315	140900	5169316520	18960	18960	18970	18950	197
427	20240315	140800	5165581450	18950	18950	18960	18940	246
428	20240315	140700	5160919320	18950	18940	18950	18930	387
429	20240315	140600	5153589390	18940	18990	18990	18940	590
430	20240315	140500	5142408650	18970	18950	18970	18940	378
431	20240315	140400	5135242800	18950	18930	18950	18930	444
432	20240315	140300	5126834400	18920	18930	18930	18920	342
433	20240315	140200	5120362780	18930	18910	18960	18910	132
434	20240315	140100	5117863590	18910	18900	18960	18900	983
435	20240315	140000	5099259680	18900	18910	18910	18890	543
436	20240315	135900	5088996700	18890	18920	18920	18890	703
437	20240315	135800	5075707610	18920	18930	18930	18920	582
438	20240315	135700	5064691530	18900	18920	18930	18900	1942
439	20240315	135600	5027976310	18930	18930	18930	18920	826
440	20240315	135500	5012341890	18930	18940	18940	18910	1674
441	20240315	135400	4980666420	18940	18950	18950	18930	1170
442	20240315	135300	4958504610	18950	18950	18960	18950	598
443	20240315	135200	4947172140	18950	18970	18970	18950	625
444	20240315	135100	4935324470	18970	18970	18980	18970	1136
445	20240315	135000	4913773310	18980	19000	19000	18970	1225
446	20240315	134900	4890515610	18990	19010	19010	18990	524
447	20240315	134800	4880559140	19010	19010	19010	19000	227
448	20240315	134700	4876246080	19010	19010	19020	18990	7456
449	20240315	134600	4734571100	19020	19040	19040	19010	4493
450	20240315	134500	4649105880	19040	19030	19040	19030	525
451	20240315	134400	4639112030	19030	19040	19040	19030	302
452	20240315	134300	4633364180	19030	19040	19040	19030	499
453	20240315	134200	4623868140	19030	19040	19040	19030	689
454	20240315	134100	4610753180	19040	19040	19050	19040	70
455	20240315	134000	4609420070	19050	19050	19050	19040	178
456	20240315	133900	4606030440	19050	19050	19080	19050	150
457	20240315	133800	4603172470	19050	19060	19060	19050	255
458	20240315	133700	4598314610	19100	19040	19110	19030	188
459	20240315	133600	4594735840	19040	19040	19040	19040	802
460	20240315	133500	4579465760	19040	19070	19070	19040	1618
461	20240315	133400	4548633900	19070	19070	19070	19050	469
462	20240315	133300	4539695610	19060	19070	19080	19060	370
463	20240315	133200	4532639320	19070	19090	19090	19070	601
464	20240315	133100	4521168440	19090	19100	19100	19090	298
465	20240315	133000	4515478450	19100	19100	19100	19090	452
466	20240315	132900	4506846580	19090	19110	19110	19090	365
467	20240315	132800	4499874480	19110	19100	19120	19100	253
468	20240315	132700	4495041220	19100	19120	19120	19100	172
469	20240315	132600	4491754310	19110	19120	19120	19100	440
470	20240315	132500	4483344520	19120	19120	19140	19120	74
471	20240315	132400	4481928800	19120	19110	19120	19100	243
472	20240315	132300	4477285220	19120	19110	19120	19110	124
473	20240315	132200	4474914870	19110	19130	19130	19110	464
474	20240315	132100	4466040260	19120	19120	19120	19110	151
475	20240315	132000	4463153780	19120	19120	19120	19110	219
476	20240315	131900	4458967780	19120	19110	19120	19110	170
477	20240315	131800	4455717620	19100	19100	19110	19100	160
478	20240315	131700	4452661120	19100	19090	19150	19090	94
479	20240315	131600	4450865550	19100	19090	19100	19090	288
480	20240315	131500	4445365560	19070	19060	19070	19050	110
481	20240315	131400	4443268950	19070	19060	19070	19050	678
482	20240315	131300	4430346190	19060	19070	19070	19060	424
483	20240315	131200	4422264110	19060	19070	19070	19060	162
484	20240315	131100	4419175170	19080	19090	19090	19060	482
485	20240315	131000	4409977350	19090	19100	19110	19090	241
486	20240315	130900	4405374290	19100	19120	19130	19100	840
487	20240315	130800	4389319660	19120	19140	19140	19120	317
488	20240315	130700	4383255980	19130	19130	19140	19130	184
489	20240315	130600	4379736030	19140	19160	19160	19140	293
490	20240315	130500	4374126200	19150	19140	19150	19140	257
491	20240315	130400	4369205430	19150	19150	19150	19150	51
492	20240315	130300	4368228780	19140	19150	19150	19140	140
493	20240315	130200	4365548660	19160	19150	19160	19140	143
494	20240315	130100	4362810630	19160	19150	19160	19140	65
495	20240315	130000	4361565820	19160	19150	19160	19140	98
496	20240315	125900	4359689710	19150	19140	19160	19140	1190
497	20240315	125800	4336900860	19140	19130	19140	19130	41
498	20240315	125700	4336116380	19140	19130	19140	19130	129
499	20240315	125600	4333647590	19130	19140	19140	19130	130
500	20240315	125500	4331160170	19140	19140	19150	19140	230
501	20240315	125400	4326757700	19150	19150	19150	19150	77
502	20240315	125300	4325283150	19140	19140	19140	19140	58
503	20240315	125200	4324173030	19140	19140	19140	19140	451
504	20240315	125100	4315540890	19150	19140	19150	19140	129
505	20240315	125000	4313070970	19150	19140	19150	19140	1117
506	20240315	124900	4291681630	19140	19140	19140	19130	663
507	20240315	124800	4278993660	19120	19130	19130	19090	768
508	20240315	124700	4264313650	19120	19080	19130	19080	1300
509	20240315	124600	4239488520	19080	19080	19080	19080	128
510	20240315	124500	4237046280	19080	19050	19080	19030	707
511	20240315	124400	4223575370	19030	19030	19070	19030	209
512	20240315	124300	4219593280	19020	19040	19040	19020	703
513	20240315	124200	4206212050	19030	19040	19040	19030	577
514	20240315	124100	4195228070	19050	19050	19050	19050	593
515	20240315	124000	4183931420	19060	19070	19070	19060	1297
516	20240315	123900	4159210490	19070	19070	19070	19070	436
517	20240315	123800	4150895970	19070	19090	19090	19070	851
518	20240315	123700	4134660980	19100	19110	19110	19100	1286
519	20240315	123600	4110093970	19110	19110	19120	19110	56
520	20240315	123500	4109023800	19110	19110	19110	19110	26
521	20240315	123400	4108526940	19100	19100	19110	19100	156
522	20240315	123300	4105546160	19100	19110	19120	19100	940
523	20240315	123200	4087579090	19100	19100	19100	19100	459
524	20240315	123100	4078812190	19110	19110	19110	19100	199
525	20240315	123000	4075009400	19100	19110	19110	19090	1091
526	20240315	122900	4054171550	19100	19110	19120	19100	173
527	20240315	122800	4050865980	19110	19080	19120	19080	793
528	20240315	122700	4035730700	19080	19100	19100	19080	884
529	20240315	122600	4018857460	19100	19120	19120	19100	1007
530	20240315	122500	3999610850	19130	19120	19130	19120	36
531	20240315	122400	3998922490	19130	19130	19130	19130	7
532	20240315	122300	3998788580	19120	19130	19130	19120	108
533	20240315	122200	3996723590	19120	19110	19120	19110	97
534	20240315	122100	3994869220	19120	19120	19120	19110	236
535	20240315	122000	3990358250	19110	19140	19140	19110	284
536	20240315	121900	3984929310	19110	19130	19140	19110	312
537	20240315	121800	3978963940	19120	19110	19120	19110	1005
538	20240315	121700	3959757670	19110	19110	19120	19110	166
539	20240315	121600	3956585390	19120	19080	19120	19080	911
540	20240315	121500	3939199390	19050	19080	19080	19040	956
541	20240315	121400	3920988980	19030	19080	19090	19030	2103
542	20240315	121300	3880952860	19070	19080	19100	19070	308
543	20240315	121200	3875071270	19060	19090	19090	19050	1343
544	20240315	121100	3849473940	19090	19100	19100	19090	275
545	20240315	121000	3844221830	19120	19100	19130	19030	2524
546	20240315	120900	3796105350	19100	19120	19130	19100	1587
547	20240315	120800	3765768140	19090	19100	19100	19090	1303
548	20240315	120700	3740884360	19100	19110	19120	19100	1983
549	20240315	120600	3702998220	19120	19140	19140	19110	1165
550	20240315	120500	3680722960	19140	19130	19140	19120	654
551	20240315	120400	3668212780	19130	19140	19140	19130	195
552	20240315	120300	3664481840	19140	19150	19150	19140	1178
553	20240315	120200	3641928050	19150	19160	19170	19150	2710
554	20240315	120100	3590003510	19170	19170	19170	19170	599
555	20240315	120000	3578520680	19170	19180	19180	19170	322
556	20240315	115900	3572345390	19190	19190	19190	19180	13
557	20240315	115800	3572095930	19180	19180	19180	19180	27
558	20240315	115700	3571578070	19190	19180	19190	19180	454
559	20240315	115600	3562870090	19190	19190	19190	19190	76
560	20240315	115500	3561411650	19190	19180	19190	19180	171
561	20240315	115400	3558130770	19170	19170	19170	19170	105
562	20240315	115300	3556117920	19170	19190	19200	19170	5431
563	20240315	115200	3451965300	19200	19200	19200	19200	421
564	20240315	115100	3443882100	19200	19200	19200	19190	251
565	20240315	115000	3439062910	19200	19190	19200	19190	224
566	20240315	114900	3434764120	19200	19200	19200	19200	310
567	20240315	114800	3428812120	19200	19220	19220	19200	59
568	20240315	114700	3427679080	19230	19210	19230	19190	2270
569	20240315	114600	3384101060	19210	19210	19210	19200	146
570	20240315	114500	3381297240	19190	19180	19200	19180	778
571	20240315	114400	3366368540	19180	19190	19200	19180	302
572	20240315	114300	3360573690	19200	19200	19200	19190	270
573	20240315	114200	3355390070	19200	19210	19210	19200	410
574	20240315	114100	3347516980	19200	19210	19220	19200	83
575	20240315	114000	3345923300	19200	19200	19200	19190	262
576	20240315	113900	3340893160	19200	19200	19200	19190	177
577	20240315	113800	3337495590	19190	19180	19200	19180	246
578	20240315	113700	3332773870	19170	19170	19190	19170	567
579	20240315	113600	3321897720	19170	19180	19180	19160	3421
580	20240315	113500	3256317630	19180	19190	19190	19180	653
581	20240315	113400	3243792540	19190	19200	19200	19180	1614
582	20240315	113300	3212824530	19200	19210	19210	19190	988
583	20240315	113200	3193857280	19200	19220	19220	19200	4554
584	20240315	113100	3106390090	19220	19230	19230	19220	958
585	20240315	113000	3087969750	19240	19250	19250	19240	267
586	20240315	112900	3082831260	19260	19250	19260	19250	413
587	20240315	112800	3074880970	19240	19250	19250	19240	430
588	20240315	112700	3066605000	19250	19240	19250	19240	188
589	20240315	112600	3062986270	19250	19240	19250	19240	220
590	20240315	112500	3058751470	19230	19220	19230	19220	325
591	20240315	112400	3052501990	19230	19220	19230	19220	340
592	20240315	112300	3045966750	19230	19250	19250	19210	6679
593	20240315	112200	2917557410	19260	19250	19260	19250	58
594	20240315	112100	2916440740	19250	19240	19250	19240	20
595	20240315	112000	2916055780	19250	19250	19290	19240	176
596	20240315	111900	2912668120	19240	19250	19250	19230	608
597	20240315	111800	2900970160	19240	19240	19250	19240	174
598	20240315	111700	2897622220	19240	19240	19250	19240	312
599	20240315	111600	2891619230	19240	19240	19250	19240	186
600	20240315	111500	2888040350	19250	19250	19250	19240	414
601	20240315	111400	2880074760	19240	19250	19260	19240	551
602	20240315	111300	2869469850	19250	19280	19280	19240	485
603	20240315	111200	2860135400	19280	19230	19280	19230	198
604	20240315	111100	2856325780	19230	19270	19270	19230	1113
605	20240315	111000	2834908620	19260	19260	19300	19260	176
606	20240315	110900	2831518820	19300	19260	19310	19250	1807
607	20240315	110800	2796702220	19260	19300	19300	19260	2249
608	20240315	110700	2753365600	19300	19310	19320	19300	362
609	20240315	110600	2746376170	19310	19290	19310	19290	520
610	20240315	110500	2736341450	19290	19290	19290	19280	455
611	20240315	110400	2727566960	19300	19280	19300	19280	513
612	20240315	110300	2717673510	19280	19270	19280	19270	268
613	20240315	110200	2712506580	19270	19280	19280	19270	400
614	20240315	110100	2704796480	19290	19290	19290	19290	332
615	20240315	110000	2698392200	19290	19280	19300	19270	144
616	20240315	105900	2695615120	19280	19280	19300	19280	520
617	20240315	105800	2685584020	19280	19260	19290	19260	554
618	20240315	105700	2674906270	19260	19250	19280	19250	207
619	20240315	105600	2670919490	19280	19280	19290	19270	308
620	20240315	105500	2664982030	19290	19230	19290	19220	1248
621	20240315	105400	2640980630	19230	19230	19230	19220	635
622	20240315	105300	2628775200	19220	19250	19290	19220	2467
623	20240315	105200	2581304490	19250	19280	19280	19250	2896
624	20240315	105100	2525525710	19290	19260	19310	19260	2378
625	20240315	105000	2479713500	19260	19260	19270	19250	1047
626	20240315	104900	2459554280	19250	19260	19270	19250	780
627	20240315	104800	2444533010	19260	19260	19270	19260	256
628	20240315	104700	2439601290	19260	19260	19260	19250	771
629	20240315	104600	2424756880	19260	19280	19280	19250	2797
630	20240315	104500	2370890610	19280	19310	19310	19280	663
631	20240315	104400	2358106160	19270	19290	19290	19270	1724
632	20240315	104300	2324872310	19290	19280	19290	19280	120
633	20240315	104200	2322558440	19270	19260	19320	19260	1827
634	20240315	104100	2287324190	19280	19250	19280	19250	1209
635	20240315	104000	2264041510	19280	19310	19320	19250	5060
636	20240315	103900	2166426870	19330	19370	19370	19310	1839
637	20240315	103800	2130851720	19370	19370	19380	19370	1512
638	20240315	103700	2101554350	19370	19390	19400	19370	837
639	20240315	103600	2085328750	19400	19400	19400	19390	915
640	20240315	103500	2067578290	19410	19410	19410	19400	1305
641	20240315	103400	2042259750	19410	19410	19410	19400	226
642	20240315	103300	2037874330	19430	19400	19430	19400	3071
643	20240315	103200	1978243070	19410	19410	19420	19410	510
644	20240315	103100	1968343960	19420	19410	19420	19410	451
645	20240315	103000	1959589720	19420	19410	19420	19410	189
646	20240315	102900	1955921190	19410	19410	19410	19400	963
647	20240315	102800	1937232360	19410	19410	19420	19400	1603
648	20240315	102700	1906117310	19410	19430	19430	19410	1908
649	20240315	102600	1869062790	19430	19440	19450	19430	1310
650	20240315	102500	1843604500	19450	19460	19470	19450	1963
651	20240315	102400	1805416990	19470	19460	19470	19460	323
652	20240315	102300	1799129630	19470	19470	19490	19460	717
653	20240315	102200	1785175830	19460	19470	19470	19460	309
654	20240315	102100	1779160370	19500	19470	19520	19470	819
655	20240315	102000	1763198110	19460	19490	19490	19460	1499
656	20240315	101900	1733999910	19490	19530	19530	19490	5069
657	20240315	101800	1635150870	19530	19530	19530	19510	357
658	20240315	101700	1628185310	19530	19510	19530	19510	245
659	20240315	101600	1623403320	19530	19520	19530	19510	904
660	20240315	101500	1605758650	19530	19520	19530	19510	1715
661	20240315	101400	1572289480	19520	19520	19520	19520	1188
662	20240315	101300	1549099720	19520	19530	19540	19520	795
663	20240315	101200	1533574210	19540	19540	19540	19530	425
664	20240315	101100	1525272590	19550	19530	19550	19530	1113
665	20240315	101000	1503533480	19530	19540	19550	19530	632
666	20240315	100900	1491187420	19550	19540	19550	19540	239
667	20240315	100800	1486517130	19550	19560	19570	19550	1267
668	20240315	100700	1461726360	19570	19560	19570	19550	1355
669	20240315	100600	1435235010	19550	19530	19550	19530	409
670	20240315	100500	1427243500	19540	19560	19560	19530	951
671	20240315	100400	1408654740	19560	19580	19580	19560	298
672	20240315	100300	1402824000	19580	19620	19620	19580	2265
673	20240315	100200	1358422140	19630	19640	19640	19630	200
674	20240315	100100	1354495620	19670	19670	19690	19640	497
675	20240315	100000	1344724650	19690	19680	19690	19670	369
676	20240315	095900	1337462500	19680	19650	19680	19650	96
677	20240315	095800	1335575360	19640	19650	19680	19640	736
678	20240315	095700	1321110650	19650	19660	19680	19650	714
679	20240315	095600	1307077590	19660	19670	19670	19660	191
680	20240315	095500	1303321030	19670	19650	19670	19640	419
681	20240315	095400	1295086950	19650	19650	19650	19650	221
682	20240315	095300	1290744300	19650	19630	19650	19630	113
683	20240315	095200	1288524720	19630	19610	19630	19610	413
684	20240315	095100	1280423670	19610	19600	19630	19600	472
685	20240315	095000	1271167490	19610	19610	19630	19600	552
686	20240315	094900	1260337630	19620	19600	19620	19600	160
687	20240315	094800	1257200320	19610	19630	19630	19610	596
688	20240315	094700	1245507840	19660	19620	19660	19610	482
689	20240315	094600	1236051400	19620	19660	19690	19620	550
690	20240315	094500	1225246160	19650	19690	19690	19650	620
691	20240315	094400	1213055550	19690	19680	19700	19680	558
692	20240315	094300	1202068840	19680	19650	19680	19650	372
693	20240315	094200	1194757150	19650	19670	19680	19650	311
694	20240315	094100	1188641550	19670	19660	19670	19630	39
695	20240315	094000	1187875450	19620	19630	19630	19610	763
696	20240315	093900	1172906160	19620	19660	19660	19620	95
697	20240315	093800	1171041500	19660	19590	19660	19590	200
698	20240315	093700	1167116610	19590	19580	19660	19580	608
699	20240315	093600	1155208280	19580	19520	19580	19520	583
700	20240315	093500	1143807910	19530	19510	19550	19510	484
701	20240315	093400	1134356850	19510	19510	19520	19500	1651
702	20240315	093300	1102145580	19520	19510	19520	19510	390
703	20240315	093200	1094535630	19510	19500	19570	19500	1510
704	20240315	093100	1065085660	19500	19520	19520	19500	419
705	20240315	093000	1056911850	19500	19520	19530	19500	895
706	20240315	092900	1039449420	19520	19550	19550	19520	999
707	20240315	092800	1019935100	19550	19640	19640	19550	374
708	20240315	092700	1012609830	19640	19600	19660	19600	260
709	20240315	092600	1007506870	19600	19530	19600	19530	616
710	20240315	092500	995450020	19530	19560	19570	19520	2379
711	20240315	092400	948981710	19550	19590	19600	19550	188
712	20240315	092300	945300230	19600	19540	19600	19540	746
713	20240315	092200	930699450	19530	19550	19560	19530	789
714	20240315	092100	915282050	19550	19580	19580	19550	1141
715	20240315	092000	892960880	19590	19600	19600	19590	61
716	20240315	091900	891765470	19600	19600	19600	19600	120
717	20240315	091800	889413470	19610	19560	19620	19560	436
718	20240315	091700	880874410	19570	19590	19600	19570	1035
719	20240315	091600	860608540	19600	19610	19620	19600	685
720	20240315	091500	847179570	19610	19670	19680	19610	1171
721	20240315	091400	824177640	19680	19710	19720	19680	1215
722	20240315	091300	800243200	19720	19700	19770	19690	1470
723	20240315	091200	771246260	19710	19680	19720	19680	220
724	20240315	091100	766914570	19670	19680	19680	19670	1348
725	20240315	091000	740395810	19680	19680	19690	19670	1240
726	20240315	090900	715992370	19690	19710	19710	19690	1518
727	20240315	090800	686090570	19690	19770	19770	19680	2401
728	20240315	090700	638721620	19820	19700	19870	19690	383
729	20240315	090600	631152090	19690	19540	19690	19540	725
730	20240315	090500	616950810	19530	19470	19620	19350	8014
731	20240315	090400	460951930	19470	19610	19610	19470	4098
732	20240315	090300	380828490	19610	19650	19660	19610	2114
733	20240315	090200	339331580	19660	19680	19680	19660	884
734	20240315	090100	321941560	19670	19650	19680	19640	3056
735	20240315	090000	261892770	19680	19670	19740	19640	12847