KissMeData/376300/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	212000	3546151350	29200	29200	29200	29200	2058
3	20240321	211900	3546151350	29200	29200	29200	29200	0
4	20240321	211800	3546151350	29200	29200	29200	29200	0
5	20240321	211700	3546151350	29200	29200	29200	29200	0
6	20240321	211600	3546151350	29200	29200	29200	29200	0
7	20240321	211500	3546151350	29200	29200	29200	29200	0
8	20240321	211400	3546151350	29200	29200	29200	29200	0
9	20240321	211300	3546151350	29200	29200	29200	29200	0
10	20240321	211200	3546151350	29200	29200	29200	29200	0
11	20240321	211100	3546151350	29200	29200	29200	29200	0
12	20240321	211000	3546151350	29200	29200	29200	29200	0
13	20240321	210900	3546151350	29200	29200	29200	29200	0
14	20240321	210800	3546151350	29200	29200	29200	29200	0
15	20240321	210700	3546151350	29200	29200	29200	29200	0
16	20240321	210600	3546151350	29200	29200	29200	29200	0
17	20240321	210500	3546151350	29200	29200	29200	29200	0
18	20240321	210400	3546151350	29200	29200	29200	29200	0
19	20240321	210300	3546151350	29200	29200	29200	29200	0
20	20240321	210200	3546151350	29200	29200	29200	29200	0
21	20240321	210100	3546151350	29200	29200	29200	29200	0
22	20240321	210000	3546151350	29200	29200	29200	29200	0
23	20240321	205900	3546151350	29200	29200	29200	29200	0
24	20240321	205800	3546151350	29200	29200	29200	29200	0
25	20240321	205700	3546151350	29200	29200	29200	29200	0
26	20240321	205600	3546151350	29200	29200	29200	29200	0
27	20240321	205500	3546151350	29200	29200	29200	29200	0
28	20240321	205400	3546151350	29200	29200	29200	29200	0
29	20240321	205300	3546151350	29200	29200	29200	29200	0
30	20240321	205200	3546151350	29200	29200	29200	29200	0
31	20240321	205100	3546151350	29200	29200	29200	29200	0
32	20240321	205000	3546151350	29200	29200	29200	29200	2058
33	20240321	204900	3546151350	29200	29200	29200	29200	0
34	20240321	204800	3546151350	29200	29200	29200	29200	0
35	20240321	204700	3546151350	29200	29200	29200	29200	0
36	20240321	204600	3546151350	29200	29200	29200	29200	0
37	20240321	204500	3546151350	29200	29200	29200	29200	0
38	20240321	204400	3546151350	29200	29200	29200	29200	0
39	20240321	204300	3546151350	29200	29200	29200	29200	0
40	20240321	204200	3546151350	29200	29200	29200	29200	0
41	20240321	204100	3546151350	29200	29200	29200	29200	0
42	20240321	204000	3546151350	29200	29200	29200	29200	0
43	20240321	203900	3546151350	29200	29200	29200	29200	0
44	20240321	203800	3546151350	29200	29200	29200	29200	0
45	20240321	203700	3546151350	29200	29200	29200	29200	0
46	20240321	203600	3546151350	29200	29200	29200	29200	0
47	20240321	203500	3546151350	29200	29200	29200	29200	0
48	20240321	203400	3546151350	29200	29200	29200	29200	0
49	20240321	203300	3546151350	29200	29200	29200	29200	0
50	20240321	203200	3546151350	29200	29200	29200	29200	0
51	20240321	203100	3546151350	29200	29200	29200	29200	0
52	20240321	203000	3546151350	29200	29200	29200	29200	0
53	20240321	202900	3546151350	29200	29200	29200	29200	0
54	20240321	202800	3546151350	29200	29200	29200	29200	0
55	20240321	202700	3546151350	29200	29200	29200	29200	0
56	20240321	202600	3546151350	29200	29200	29200	29200	0
57	20240321	202500	3546151350	29200	29200	29200	29200	0
58	20240321	202400	3546151350	29200	29200	29200	29200	0
59	20240321	202300	3546151350	29200	29200	29200	29200	0
60	20240321	202200	3546151350	29200	29200	29200	29200	0
61	20240321	202100	3546151350	29200	29200	29200	29200	0
62	20240321	202000	3546151350	29200	29200	29200	29200	2058
63	20240321	201900	3546151350	29200	29200	29200	29200	0
64	20240321	201800	3546151350	29200	29200	29200	29200	0
65	20240321	201700	3546151350	29200	29200	29200	29200	0
66	20240321	201600	3546151350	29200	29200	29200	29200	0
67	20240321	201500	3546151350	29200	29200	29200	29200	0
68	20240321	201400	3546151350	29200	29200	29200	29200	0
69	20240321	201300	3546151350	29200	29200	29200	29200	0
70	20240321	201200	3546151350	29200	29200	29200	29200	0
71	20240321	201100	3546151350	29200	29200	29200	29200	0
72	20240321	201000	3546151350	29200	29200	29200	29200	0
73	20240321	200900	3546151350	29200	29200	29200	29200	0
74	20240321	200800	3546151350	29200	29200	29200	29200	0
75	20240321	200700	3546151350	29200	29200	29200	29200	0
76	20240321	200600	3546151350	29200	29200	29200	29200	0
77	20240321	200500	3546151350	29200	29200	29200	29200	0
78	20240321	200400	3546151350	29200	29200	29200	29200	0
79	20240321	200300	3546151350	29200	29200	29200	29200	0
80	20240321	200200	3546151350	29200	29200	29200	29200	0
81	20240321	200100	3546151350	29200	29200	29200	29200	0
82	20240321	200000	3546151350	29200	29200	29200	29200	0
83	20240321	195900	3546151350	29200	29200	29200	29200	0
84	20240321	195800	3546151350	29200	29200	29200	29200	0
85	20240321	195700	3546151350	29200	29200	29200	29200	0
86	20240321	195600	3546151350	29200	29200	29200	29200	0
87	20240321	195500	3546151350	29200	29200	29200	29200	0
88	20240321	195400	3546151350	29200	29200	29200	29200	0
89	20240321	195300	3546151350	29200	29200	29200	29200	0
90	20240321	195200	3546151350	29200	29200	29200	29200	0
91	20240321	195100	3546151350	29200	29200	29200	29200	0
92	20240321	195000	3546151350	29200	29200	29200	29200	2058
93	20240321	194900	3546151350	29200	29200	29200	29200	0
94	20240321	194800	3546151350	29200	29200	29200	29200	0
95	20240321	194700	3546151350	29200	29200	29200	29200	0
96	20240321	194600	3546151350	29200	29200	29200	29200	0
97	20240321	194500	3546151350	29200	29200	29200	29200	0
98	20240321	194400	3546151350	29200	29200	29200	29200	0
99	20240321	194300	3546151350	29200	29200	29200	29200	0
100	20240321	194200	3546151350	29200	29200	29200	29200	0
101	20240321	194100	3546151350	29200	29200	29200	29200	0
102	20240321	194000	3546151350	29200	29200	29200	29200	0
103	20240321	193900	3546151350	29200	29200	29200	29200	0
104	20240321	193800	3546151350	29200	29200	29200	29200	0
105	20240321	193700	3546151350	29200	29200	29200	29200	0
106	20240321	193600	3546151350	29200	29200	29200	29200	0
107	20240321	193500	3546151350	29200	29200	29200	29200	0
108	20240321	193400	3546151350	29200	29200	29200	29200	0
109	20240321	193300	3546151350	29200	29200	29200	29200	0
110	20240321	193200	3546151350	29200	29200	29200	29200	0
111	20240321	193100	3546151350	29200	29200	29200	29200	0
112	20240321	193000	3546151350	29200	29200	29200	29200	0
113	20240321	192900	3546151350	29200	29200	29200	29200	0
114	20240321	192800	3546151350	29200	29200	29200	29200	0
115	20240321	192700	3546151350	29200	29200	29200	29200	0
116	20240321	192600	3546151350	29200	29200	29200	29200	0
117	20240321	192500	3546151350	29200	29200	29200	29200	0
118	20240321	192400	3546151350	29200	29200	29200	29200	0
119	20240321	192300	3546151350	29200	29200	29200	29200	0
120	20240321	192200	3546151350	29200	29200	29200	29200	0
121	20240321	192100	3546151350	29200	29200	29200	29200	0
122	20240321	192000	3546151350	29200	29200	29200	29200	2058
123	20240321	191900	3546151350	29200	29200	29200	29200	0
124	20240321	191800	3546151350	29200	29200	29200	29200	0
125	20240321	191700	3546151350	29200	29200	29200	29200	0
126	20240321	191600	3546151350	29200	29200	29200	29200	0
127	20240321	191500	3546151350	29200	29200	29200	29200	0
128	20240321	191400	3546151350	29200	29200	29200	29200	0
129	20240321	191300	3546151350	29200	29200	29200	29200	0
130	20240321	191200	3546151350	29200	29200	29200	29200	0
131	20240321	191100	3546151350	29200	29200	29200	29200	0
132	20240321	191000	3546151350	29200	29200	29200	29200	0
133	20240321	190900	3546151350	29200	29200	29200	29200	0
134	20240321	190800	3546151350	29200	29200	29200	29200	0
135	20240321	190700	3546151350	29200	29200	29200	29200	0
136	20240321	190600	3546151350	29200	29200	29200	29200	0
137	20240321	190500	3546151350	29200	29200	29200	29200	0
138	20240321	190400	3546151350	29200	29200	29200	29200	0
139	20240321	190300	3546151350	29200	29200	29200	29200	0
140	20240321	190200	3546151350	29200	29200	29200	29200	0
141	20240321	190100	3546151350	29200	29200	29200	29200	0
142	20240321	190000	3546151350	29200	29200	29200	29200	0
143	20240321	185900	3546151350	29200	29200	29200	29200	0
144	20240321	185800	3546151350	29200	29200	29200	29200	0
145	20240321	185700	3546151350	29200	29200	29200	29200	0
146	20240321	185600	3546151350	29200	29200	29200	29200	0
147	20240321	185500	3546151350	29200	29200	29200	29200	0
148	20240321	185400	3546151350	29200	29200	29200	29200	0
149	20240321	185300	3546151350	29200	29200	29200	29200	0
150	20240321	185200	3546151350	29200	29200	29200	29200	0
151	20240321	185100	3546151350	29200	29200	29200	29200	0
152	20240321	185000	3546151350	29200	29200	29200	29200	2058
153	20240321	184900	3546151350	29200	29200	29200	29200	0
154	20240321	184800	3546151350	29200	29200	29200	29200	0
155	20240321	184700	3546151350	29200	29200	29200	29200	0
156	20240321	184600	3546151350	29200	29200	29200	29200	0
157	20240321	184500	3546151350	29200	29200	29200	29200	0
158	20240321	184400	3546151350	29200	29200	29200	29200	0
159	20240321	184300	3546151350	29200	29200	29200	29200	0
160	20240321	184200	3546151350	29200	29200	29200	29200	0
161	20240321	184100	3546151350	29200	29200	29200	29200	0
162	20240321	184000	3546151350	29200	29200	29200	29200	0
163	20240321	183900	3546151350	29200	29200	29200	29200	0
164	20240321	183800	3546151350	29200	29200	29200	29200	0
165	20240321	183700	3546151350	29200	29200	29200	29200	0
166	20240321	183600	3546151350	29200	29200	29200	29200	0
167	20240321	183500	3546151350	29200	29200	29200	29200	0
168	20240321	183400	3546151350	29200	29200	29200	29200	0
169	20240321	183300	3546151350	29200	29200	29200	29200	0
170	20240321	183200	3546151350	29200	29200	29200	29200	0
171	20240321	183100	3546151350	29200	29200	29200	29200	0
172	20240321	183000	3546151350	29200	29200	29200	29200	0
173	20240321	182900	3546151350	29200	29200	29200	29200	0
174	20240321	182800	3546151350	29200	29200	29200	29200	0
175	20240321	182700	3546151350	29200	29200	29200	29200	0
176	20240321	182600	3546151350	29200	29200	29200	29200	0
177	20240321	182500	3546151350	29200	29200	29200	29200	0
178	20240321	182400	3546151350	29200	29200	29200	29200	0
179	20240321	182300	3546151350	29200	29200	29200	29200	0
180	20240321	182200	3546151350	29200	29200	29200	29200	0
181	20240321	182100	3546151350	29200	29200	29200	29200	0
182	20240321	182000	3546151350	29200	29200	29200	29200	2058
183	20240321	181900	3546151350	29200	29200	29200	29200	0
184	20240321	181800	3546151350	29200	29200	29200	29200	0
185	20240321	181700	3546151350	29200	29200	29200	29200	0
186	20240321	181600	3546151350	29200	29200	29200	29200	0
187	20240321	181500	3546151350	29200	29200	29200	29200	0
188	20240321	181400	3546151350	29200	29200	29200	29200	0
189	20240321	181300	3546151350	29200	29200	29200	29200	0
190	20240321	181200	3546151350	29200	29200	29200	29200	0
191	20240321	181100	3546151350	29200	29200	29200	29200	0
192	20240321	181000	3546151350	29200	29200	29200	29200	0
193	20240321	180900	3546151350	29200	29200	29200	29200	0
194	20240321	180800	3546151350	29200	29200	29200	29200	0
195	20240321	180700	3546151350	29200	29200	29200	29200	0
196	20240321	180600	3546151350	29200	29200	29200	29200	0
197	20240321	180500	3546151350	29200	29200	29200	29200	0
198	20240321	180400	3546151350	29200	29200	29200	29200	0
199	20240321	180300	3546151350	29200	29200	29200	29200	0
200	20240321	180200	3546151350	29200	29200	29200	29200	0
201	20240321	180100	3546151350	29200	29200	29200	29200	0
202	20240321	180000	3546151350	29200	29200	29200	29200	0
203	20240321	175900	3546151350	29200	29200	29200	29200	0
204	20240321	175800	3546151350	29200	29200	29200	29200	0
205	20240321	175700	3546151350	29200	29200	29200	29200	0
206	20240321	175600	3546151350	29200	29200	29200	29200	0
207	20240321	175500	3546151350	29200	29200	29200	29200	0
208	20240321	175400	3546151350	29200	29200	29200	29200	0
209	20240321	175300	3546151350	29200	29200	29200	29200	0
210	20240321	175200	3546151350	29200	29200	29200	29200	0
211	20240321	175100	3546151350	29200	29200	29200	29200	0
212	20240321	175000	3546151350	29200	29200	29200	29200	2058
213	20240321	174900	3546151350	29200	29200	29200	29200	0
214	20240321	174800	3546151350	29200	29200	29200	29200	0
215	20240321	174700	3546151350	29200	29200	29200	29200	0
216	20240321	174600	3546151350	29200	29200	29200	29200	0
217	20240321	174500	3546151350	29200	29200	29200	29200	0
218	20240321	174400	3546151350	29200	29200	29200	29200	0
219	20240321	174300	3546151350	29200	29200	29200	29200	0
220	20240321	174200	3546151350	29200	29200	29200	29200	0
221	20240321	174100	3546151350	29200	29200	29200	29200	0
222	20240321	174000	3546151350	29200	29200	29200	29200	0
223	20240321	173900	3546151350	29200	29200	29200	29200	0
224	20240321	173800	3546151350	29200	29200	29200	29200	0
225	20240321	173700	3546151350	29200	29200	29200	29200	0
226	20240321	173600	3546151350	29200	29200	29200	29200	0
227	20240321	173500	3546151350	29200	29200	29200	29200	0
228	20240321	173400	3546151350	29200	29200	29200	29200	0
229	20240321	173300	3546151350	29200	29200	29200	29200	0
230	20240321	173200	3546151350	29200	29200	29200	29200	0
231	20240321	173100	3546151350	29200	29200	29200	29200	0
232	20240321	173000	3546151350	29200	29200	29200	29200	0
233	20240321	172900	3546151350	29200	29200	29200	29200	0
234	20240321	172800	3546151350	29200	29200	29200	29200	0
235	20240321	172700	3546151350	29200	29200	29200	29200	0
236	20240321	172600	3546151350	29200	29200	29200	29200	0
237	20240321	172500	3546151350	29200	29200	29200	29200	0
238	20240321	172400	3546151350	29200	29200	29200	29200	0
239	20240321	172300	3546151350	29200	29200	29200	29200	0
240	20240321	172200	3546151350	29200	29200	29200	29200	0
241	20240321	172100	3546151350	29200	29200	29200	29200	0
242	20240321	172000	3546151350	29200	29200	29200	29200	2058
243	20240321	171900	3546151350	29200	29200	29200	29200	0
244	20240321	171800	3546151350	29200	29200	29200	29200	0
245	20240321	171700	3546151350	29200	29200	29200	29200	0
246	20240321	171600	3546151350	29200	29200	29200	29200	0
247	20240321	171500	3546151350	29200	29200	29200	29200	0
248	20240321	171400	3546151350	29200	29200	29200	29200	0
249	20240321	171300	3546151350	29200	29200	29200	29200	0
250	20240321	171200	3546151350	29200	29200	29200	29200	0
251	20240321	171100	3546151350	29200	29200	29200	29200	0
252	20240321	171000	3546151350	29200	29200	29200	29200	0
253	20240321	170900	3546151350	29200	29200	29200	29200	0
254	20240321	170800	3546151350	29200	29200	29200	29200	0
255	20240321	170700	3546151350	29200	29200	29200	29200	0
256	20240321	170600	3546151350	29200	29200	29200	29200	0
257	20240321	170500	3546151350	29200	29200	29200	29200	0
258	20240321	170400	3546151350	29200	29200	29200	29200	0
259	20240321	170300	3546151350	29200	29200	29200	29200	0
260	20240321	170200	3546151350	29200	29200	29200	29200	0
261	20240321	170100	3546151350	29200	29200	29200	29200	0
262	20240321	170000	3546151350	29200	29200	29200	29200	0
263	20240321	165900	3546151350	29200	29200	29200	29200	0
264	20240321	165800	3546151350	29200	29200	29200	29200	0
265	20240321	165700	3546151350	29200	29200	29200	29200	0
266	20240321	165600	3546151350	29200	29200	29200	29200	0
267	20240321	165500	3546151350	29200	29200	29200	29200	0
268	20240321	165400	3546151350	29200	29200	29200	29200	0
269	20240321	165300	3546151350	29200	29200	29200	29200	0
270	20240321	165200	3546151350	29200	29200	29200	29200	0
271	20240321	165100	3546151350	29200	29200	29200	29200	0
272	20240321	165000	3546151350	29200	29200	29200	29200	2058
273	20240321	164900	3546151350	29200	29200	29200	29200	0
274	20240321	164800	3546151350	29200	29200	29200	29200	0
275	20240321	164700	3546151350	29200	29200	29200	29200	0
276	20240321	164600	3546151350	29200	29200	29200	29200	0
277	20240321	164500	3546151350	29200	29200	29200	29200	0
278	20240321	164400	3546151350	29200	29200	29200	29200	0
279	20240321	164300	3546151350	29200	29200	29200	29200	0
280	20240321	164200	3546151350	29200	29200	29200	29200	0
281	20240321	164100	3546151350	29200	29200	29200	29200	0
282	20240321	164000	3546151350	29200	29200	29200	29200	0
283	20240321	163900	3546151350	29200	29200	29200	29200	0
284	20240321	163800	3546151350	29200	29200	29200	29200	0
285	20240321	163700	3546151350	29200	29200	29200	29200	0
286	20240321	163600	3546151350	29200	29200	29200	29200	0
287	20240321	163500	3546151350	29200	29200	29200	29200	0
288	20240321	163400	3546151350	29200	29200	29200	29200	0
289	20240321	163300	3546151350	29200	29200	29200	29200	0
290	20240321	163200	3546151350	29200	29200	29200	29200	0
291	20240321	163100	3546151350	29200	29200	29200	29200	0
292	20240321	163000	3546151350	29200	29200	29200	29200	0
293	20240321	162900	3546151350	29200	29200	29200	29200	0
294	20240321	162800	3546151350	29200	29200	29200	29200	0
295	20240321	162700	3546151350	29200	29200	29200	29200	0
296	20240321	162600	3546151350	29200	29200	29200	29200	0
297	20240321	162500	3546151350	29200	29200	29200	29200	0
298	20240321	162400	3546151350	29200	29200	29200	29200	0
299	20240321	162300	3546151350	29200	29200	29200	29200	0
300	20240321	162200	3546151350	29200	29200	29200	29200	0
301	20240321	162100	3546151350	29200	29200	29200	29200	0
302	20240321	162000	3546151350	29200	29200	29200	29200	2058
303	20240321	161900	3546151350	29200	29200	29200	29200	0
304	20240321	161800	3546151350	29200	29200	29200	29200	0
305	20240321	161700	3546151350	29200	29200	29200	29200	0
306	20240321	161600	3546151350	29200	29200	29200	29200	0
307	20240321	161500	3546151350	29200	29200	29200	29200	0
308	20240321	161400	3546151350	29200	29200	29200	29200	0
309	20240321	161300	3546151350	29200	29200	29200	29200	0
310	20240321	161200	3546151350	29200	29200	29200	29200	0
311	20240321	161100	3546151350	29200	29200	29200	29200	0
312	20240321	161000	3546151350	29200	29200	29200	29200	0
313	20240321	160900	3546151350	29200	29200	29200	29200	0
314	20240321	160800	3546151350	29200	29200	29200	29200	0
315	20240321	160700	3546151350	29200	29200	29200	29200	0
316	20240321	160600	3546151350	29200	29200	29200	29200	0
317	20240321	160500	3546151350	29200	29200	29200	29200	0
318	20240321	160400	3546151350	29200	29200	29200	29200	0
319	20240321	160300	3546151350	29200	29200	29200	29200	0
320	20240321	160200	3546151350	29200	29200	29200	29200	0
321	20240321	160100	3546151350	29200	29200	29200	29200	0
322	20240321	160000	3546151350	29200	29200	29200	29200	0
323	20240321	155900	3546151350	29200	29200	29200	29200	0
324	20240321	155800	3546151350	29200	29200	29200	29200	0
325	20240321	155700	3546151350	29200	29200	29200	29200	0
326	20240321	155600	3546151350	29200	29200	29200	29200	0
327	20240321	155500	3546151350	29200	29200	29200	29200	0
328	20240321	155400	3546151350	29200	29200	29200	29200	0
329	20240321	155300	3546151350	29200	29200	29200	29200	0
330	20240321	155200	3546151350	29200	29200	29200	29200	0
331	20240321	155100	3546151350	29200	29200	29200	29200	0
332	20240321	155000	3546151350	29200	29200	29200	29200	2058
333	20240321	154900	3546151350	29200	29200	29200	29200	0
334	20240321	154800	3546151350	29200	29200	29200	29200	0
335	20240321	154700	3546151350	29200	29200	29200	29200	0
336	20240321	154600	3546151350	29200	29200	29200	29200	0
337	20240321	154500	3546151350	29200	29200	29200	29200	0
338	20240321	154400	3546151350	29200	29200	29200	29200	0
339	20240321	154300	3546151350	29200	29200	29200	29200	0
340	20240321	154200	3546151350	29200	29200	29200	29200	0
341	20240321	154100	3546151350	29200	29200	29200	29200	0
342	20240321	154000	3546151350	29200	29200	29200	29200	0
343	20240321	153900	3546151350	29200	29200	29200	29200	0
344	20240321	153800	3546151350	29200	29200	29200	29200	0
345	20240321	153700	3546151350	29200	29200	29200	29200	0
346	20240321	153600	3546151350	29200	29200	29200	29200	0
347	20240321	153500	3546151350	29200	29200	29200	29200	0
348	20240321	153400	3546151350	29200	29200	29200	29200	0
349	20240321	153300	3546151350	29200	29200	29200	29200	0
350	20240321	153200	3546151350	29200	29200	29200	29200	0
351	20240321	153100	3546151350	29200	29200	29200	29200	0
352	20240321	153000	3546151350	29200	29200	29200	29200	2058
353	20240321	152900	3486057750	29200	29200	29200	29200	0
354	20240321	152800	3486057750	29200	29200	29200	29200	0
355	20240321	152700	3486057750	29200	29200	29200	29200	0
356	20240321	152600	3486057750	29200	29200	29200	29200	0
357	20240321	152500	3486057750	29200	29200	29200	29200	0
358	20240321	152400	3486057750	29200	29200	29200	29200	0
359	20240321	152300	3486057750	29200	29200	29200	29200	0
360	20240321	152200	3486057750	29200	29200	29200	29200	0
361	20240321	152100	3486057750	29200	29200	29200	29200	0
362	20240321	152000	3486057750	29200	29200	29200	29200	0
363	20240321	151900	3486057750	29200	29200	29250	29200	200
364	20240321	151800	3480217500	29250	29250	29300	29200	1222
365	20240321	151700	3444528200	29200	29250	29250	29200	323
366	20240321	151600	3435094600	29200	29250	29250	29200	110
367	20240321	151500	3431880950	29250	29200	29250	29200	269
368	20240321	151400	3424014100	29200	29200	29250	29200	259
369	20240321	151300	3416451250	29200	29250	29250	29200	155
370	20240321	151200	3411924050	29250	29200	29250	29200	115
371	20240321	151100	3408565750	29200	29250	29250	29200	207
372	20240321	151000	3402520350	29250	29300	29300	29250	87
373	20240321	150900	3399975000	29250	29300	29300	29250	168
374	20240321	150800	3395056850	29250	29250	29250	29250	122
375	20240321	150700	3391488350	29250	29250	29250	29250	289
376	20240321	150600	3383035100	29250	29250	29300	29250	183
377	20240321	150500	3377677300	29300	29250	29300	29250	122
378	20240321	150400	3374108700	29250	29300	29300	29250	238
379	20240321	150300	3367147100	29250	29250	29250	29250	55
380	20240321	150200	3365538350	29250	29200	29250	29200	531
381	20240321	150100	3350009250	29200	29200	29200	29200	169
382	20240321	150000	3345074450	29250	29300	29300	29200	145
383	20240321	145900	3340831350	29250	29200	29250	29200	162
384	20240321	145800	3336093050	29200	29250	29300	29200	340
385	20240321	145700	3326158800	29300	29200	29300	29200	231
386	20240321	145600	3319402250	29200	29200	29300	29200	178
387	20240321	145500	3314200800	29200	29250	29300	29200	305
388	20240321	145400	3305283600	29250	29300	29300	29250	76
389	20240321	145300	3303059600	29300	29250	29350	29250	161
390	20240321	145200	3298345150	29250	29300	29300	29250	1132
391	20240321	145100	3265182300	29250	29250	29300	29250	163
392	20240321	145000	3260414500	29300	29250	29300	29250	244
393	20240321	144900	3253270050	29250	29250	29300	29250	236
394	20240321	144800	3246367000	29250	29250	29300	29250	151
395	20240321	144700	3241947800	29250	29250	29300	29250	179
396	20240321	144600	3236712000	29250	29250	29300	29250	791
397	20240321	144500	3213569300	29300	29250	29300	29250	66
398	20240321	144400	3211638700	29250	29300	29300	29250	73
399	20240321	144300	3209499950	29300	29300	29300	29250	377
400	20240321	144200	3198472550	29300	29250	29300	29250	662
401	20240321	144100	3179108750	29250	29200	29250	29200	104
402	20240321	144000	3176069050	29250	29200	29250	29200	93
403	20240321	143900	3173353400	29200	29250	29250	29200	661
404	20240321	143800	3154027850	29250	29250	29250	29250	1000
405	20240321	143700	3124777850	29250	29250	29300	29200	89
406	20240321	143600	3122174650	29250	29250	29250	29250	398
407	20240321	143500	3110533150	29250	29250	29250	29200	885
408	20240321	143400	3084647600	29200	29200	29200	29200	188
409	20240321	143300	3079158000	29200	29250	29250	29200	577
410	20240321	143200	3062284350	29250	29250	29300	29250	102
411	20240321	143100	3059298450	29250	29300	29300	29250	335
412	20240321	143000	3049483000	29300	29300	29350	29300	98
413	20240321	142900	3046609200	29300	29350	29350	29300	10
414	20240321	142800	3046315950	29350	29350	29350	29300	108
415	20240321	142700	3043149000	29300	29300	29350	29300	114
416	20240321	142600	3039808750	29250	29300	29300	29250	230
417	20240321	142500	3033078850	29300	29300	29300	29250	47
418	20240321	142400	3031704000	29300	29300	29300	29250	60
419	20240321	142300	3029948900	29300	29250	29300	29250	142
420	20240321	142200	3025792450	29300	29250	29300	29250	159
421	20240321	142100	3021139700	29250	29250	29300	29250	51
422	20240321	142000	3019645550	29250	29250	29250	29250	63
423	20240321	141900	3017802800	29300	29300	29350	29300	291
424	20240321	141800	3009274000	29350	29300	29350	29300	88
425	20240321	141700	3006695050	29300	29350	29350	29300	493
426	20240321	141600	2992246750	29300	29250	29350	29250	343
427	20240321	141500	2982196000	29250	29300	29300	29250	397
428	20240321	141400	2970569800	29350	29300	29350	29300	59
429	20240321	141300	2968838400	29300	29300	29350	29300	46
430	20240321	141200	2967490500	29300	29350	29350	29300	155
431	20240321	141100	2962946550	29300	29300	29300	29300	76
432	20240321	141000	2960719750	29350	29350	29350	29300	361
433	20240321	140900	2950129850	29300	29300	29350	29300	146
434	20240321	140800	2945851100	29300	29350	29350	29300	170
435	20240321	140700	2940865550	29350	29300	29350	29300	58
436	20240321	140600	2939166050	29300	29300	29350	29300	71
437	20240321	140500	2937085700	29300	29300	29350	29300	164
438	20240321	140400	2932278050	29300	29250	29300	29250	270
439	20240321	140300	2924368300	29250	29300	29350	29250	324
440	20240321	140200	2914876750	29300	29300	29350	29300	558
441	20240321	140100	2898527300	29300	29300	29350	29300	273
442	20240321	140000	2890525950	29300	29350	29350	29300	129
443	20240321	135900	2886741900	29350	29400	29400	29350	159
444	20240321	135800	2882072900	29400	29350	29400	29350	32
445	20240321	135700	2881133200	29300	29350	29350	29300	297
446	20240321	135600	2872420050	29350	29400	29400	29350	144
447	20240321	135500	2868191150	29350	29350	29400	29350	59
448	20240321	135400	2866459450	29350	29350	29400	29350	153
449	20240321	135300	2861966450	29400	29450	29450	29400	45
450	20240321	135200	2860642750	29400	29450	29600	29400	5285
451	20240321	135100	2704575650	29400	29400	29450	29400	201
452	20240321	135000	2698666200	29400	29450	29450	29400	948
453	20240321	134900	2670766050	29400	29400	29450	29350	150
454	20240321	134800	2666356150	29400	29400	29400	29350	13
455	20240321	134700	2665974500	29400	29350	29400	29350	56
456	20240321	134600	2664328300	29400	29400	29400	29350	7
457	20240321	134500	2664122600	29400	29450	29450	29400	215
458	20240321	134400	2657792650	29450	29500	29500	29450	1208
459	20240321	134300	2622197650	29500	29500	29500	29450	442
460	20240321	134200	2609159050	29500	29450	29500	29350	1399
461	20240321	134100	2567900650	29450	29350	29450	29350	1727
462	20240321	134000	2517064100	29300	29400	29400	29300	42
463	20240321	133900	2515831000	29400	29400	29400	29400	74
464	20240321	133800	2513655400	29350	29400	29400	29350	2
465	20240321	133700	2513596650	29400	29400	29400	29400	242
466	20240321	133600	2506481850	29450	29300	29450	29300	2830
467	20240321	133500	2423281500	29350	29350	29350	29350	374
468	20240321	133400	2412304600	29350	29350	29400	29350	404
469	20240321	133300	2400444800	29300	29350	29350	29300	101
470	20240321	133200	2397481450	29350	29350	29350	29350	2
471	20240321	133100	2397422750	29400	29400	29400	29400	16
472	20240321	133000	2396952350	29400	29350	29400	29350	635
473	20240321	132900	2378290650	29400	29350	29400	29350	120
474	20240321	132800	2374766150	29350	29350	29350	29350	239
475	20240321	132700	2367751500	29350	29350	29350	29350	49
476	20240321	132600	2366313350	29300	29350	29450	29300	2005
477	20240321	132500	2307351250	29350	29350	29350	29300	716
478	20240321	132400	2286338950	29300	29300	29300	29250	396
479	20240321	132300	2274745050	29250	29300	29300	29250	49
480	20240321	132200	2273309400	29250	29250	29250	29250	3
481	20240321	132100	2273221650	29250	29250	29250	29250	135
482	20240321	132000	2269272900	29300	29300	29300	29300	95
483	20240321	131900	2266489400	29250	29250	29250	29250	23
484	20240321	131800	2265816650	29200	29200	29200	29200	5
485	20240321	131700	2265670650	29200	29250	29250	29200	259
486	20240321	131600	2258106750	29250	29200	29250	29200	31
487	20240321	131500	2257200150	29200	29250	29250	29200	1048
488	20240321	131400	2226569850	29250	29350	29350	29250	121
489	20240321	131300	2223023350	29300	29250	29300	29250	90
490	20240321	131200	2220387800	29250	29300	29300	29250	19
491	20240321	131100	2219831250	29350	29300	29350	29250	237
492	20240321	131000	2212890750	29300	29300	29300	29250	1494
493	20240321	130900	2169118750	29350	29350	29350	29300	52
494	20240321	130800	2167592700	29350	29300	29350	29300	415
495	20240321	130700	2155415200	29300	29350	29350	29300	50
496	20240321	130600	2153947800	29300	29300	29300	29300	3
497	20240321	130500	2153859900	29350	29350	29350	29350	47
498	20240321	130400	2152480450	29350	29350	29350	29300	15
499	20240321	130300	2152040300	29350	29350	29350	29350	0
500	20240321	130200	2152040300	29350	29350	29350	29300	116
501	20240321	130100	2148635850	29350	29400	29400	29300	34
502	20240321	130000	2147637050	29350	29250	29350	29250	373
503	20240321	125900	2136691650	29250	29250	29250	29250	5
504	20240321	125800	2136545400	29300	29300	29300	29250	224
505	20240321	125700	2129989450	29300	29350	29350	29250	139
506	20240321	125600	2125910000	29350	29300	29350	29250	144
507	20240321	125500	2121691400	29250	29300	29300	29250	60
508	20240321	125400	2119933600	29300	29300	29300	29300	276
509	20240321	125300	2111846800	29300	29300	29300	29250	194
510	20240321	125200	2106166500	29300	29300	29350	29300	60
511	20240321	125100	2104408150	29300	29300	29350	29300	110
512	20240321	125000	2101182800	29300	29300	29300	29300	0
513	20240321	124900	2101182800	29300	29350	29350	29300	66
514	20240321	124800	2099246500	29300	29300	29300	29300	43
515	20240321	124700	2097986600	29300	29350	29350	29300	113
516	20240321	124600	2094672850	29300	29250	29300	29250	383
517	20240321	124500	2083453000	29300	29300	29300	29250	978
518	20240321	124400	2054798350	29300	29250	29300	29250	90
519	20240321	124300	2052163450	29250	29200	29250	29200	118
520	20240321	124200	2048712950	29250	29150	29250	29150	1210
521	20240321	124100	2013331550	29150	29150	29150	29150	65
522	20240321	124000	2011436800	29200	29200	29200	29200	49
523	20240321	123900	2010006000	29150	29200	29200	29150	25
524	20240321	123800	2009277200	29200	29200	29200	29200	47
525	20240321	123700	2007904800	29150	29150	29150	29150	100
526	20240321	123600	2004989800	29200	29150	29200	29150	12
527	20240321	123500	2004639500	29200	29200	29200	29200	49
528	20240321	123400	2003208700	29150	29150	29150	29150	9
529	20240321	123300	2002946350	29200	29200	29200	29150	93
530	20240321	123200	2000231750	29150	29200	29200	29150	110
531	20240321	123100	1997025000	29150	29150	29200	29150	78
532	20240321	123000	1994748900	29150	29200	29200	29150	125
533	20240321	122900	1991105000	29200	29200	29200	29200	67
534	20240321	122800	1989148600	29150	29150	29200	29150	4
535	20240321	122700	1989031950	29150	29200	29200	29150	90
536	20240321	122600	1986406600	29250	29200	29250	29200	78
537	20240321	122500	1984126500	29250	29250	29250	29250	0
538	20240321	122400	1984126500	29250	29200	29250	29200	50
539	20240321	122300	1982664150	29200	29200	29250	29200	32
540	20240321	122200	1981729500	29200	29150	29200	29150	7
541	20240321	122100	1981525350	29150	29250	29250	29150	172
542	20240321	122000	1976504050	29250	29250	29250	29250	1
543	20240321	121900	1976474800	29200	29200	29200	29200	2
544	20240321	121800	1976416400	29250	29250	29250	29250	230
545	20240321	121700	1969688900	29300	29250	29300	29250	120
546	20240321	121600	1966176500	29300	29250	29300	29250	161
547	20240321	121500	1961460700	29250	29250	29250	29200	1072
548	20240321	121400	1930105900	29250	29200	29250	29200	204
549	20240321	121300	1924144850	29250	29250	29250	29250	48
550	20240321	121200	1922740850	29200	29200	29200	29200	130
551	20240321	121100	1918944850	29200	29200	29200	29200	4
552	20240321	121000	1918828050	29150	29200	29200	29150	1100
553	20240321	120900	1886710650	29200	29150	29200	29150	5
554	20240321	120800	1886564750	29150	29200	29200	29150	129
555	20240321	120700	1882802000	29150	29200	29200	29150	14
556	20240321	120600	1882393350	29200	29200	29250	29200	108
557	20240321	120500	1879237350	29200	29200	29200	29200	42
558	20240321	120400	1878010950	29200	29250	29250	29200	162
559	20240321	120300	1873275650	29200	29200	29200	29200	0
560	20240321	120200	1873275650	29200	29200	29200	29200	4
561	20240321	120100	1873158850	29150	29250	29250	29150	167
562	20240321	120000	1868283250	29250	29250	29250	29250	0
563	20240321	115900	1868283250	29250	29250	29250	29150	113
564	20240321	115800	1864981500	29150	29250	29250	29150	3
565	20240321	115700	1864893950	29200	29200	29200	29150	54
566	20240321	115600	1863317300	29150	29150	29200	29150	32
567	20240321	115500	1862384000	29150	29150	29200	29150	191
568	20240321	115400	1856813950	29200	29150	29200	29150	3
569	20240321	115300	1856726450	29200	29200	29200	29200	48
570	20240321	115200	1855324850	29150	29150	29200	29150	54
571	20240321	115100	1853750700	29200	29150	29200	29150	152
572	20240321	115000	1849316450	29200	29200	29200	29200	48
573	20240321	114900	1847914850	29200	29200	29200	29150	15
574	20240321	114800	1847477050	29150	29200	29250	29150	100
575	20240321	114700	1844555800	29200	29250	29250	29200	153
576	20240321	114600	1840085700	29250	29200	29250	29200	52
577	20240321	114500	1838564850	29200	29200	29200	29200	12
578	20240321	114400	1838214450	29200	29200	29200	29150	961
579	20240321	114300	1810155500	29150	29200	29200	29150	36
580	20240321	114200	1809106050	29150	29150	29200	29150	54
581	20240321	114100	1807531500	29100	29150	29150	29100	361
582	20240321	114000	1797011600	29200	29150	29200	29150	74
583	20240321	113900	1794854450	29150	29150	29200	29150	320
584	20240321	113800	1785524050	29200	29200	29200	29150	6
585	20240321	113700	1785349050	29200	29200	29200	29150	75
586	20240321	113600	1783160350	29150	29150	29150	29150	23
587	20240321	113500	1782489900	29150	29200	29200	29150	51
588	20240321	113400	1781000800	29150	29200	29200	29150	63
589	20240321	113300	1779163850	29200	29150	29200	29150	30
590	20240321	113200	1778288050	29150	29150	29200	29150	82
591	20240321	113100	1775895350	29150	29150	29150	29150	28
592	20240321	113000	1775079150	29150	29150	29150	29150	395
593	20240321	112900	1763564900	29150	29150	29150	29150	110
594	20240321	112800	1760358400	29150	29150	29200	29150	697
595	20240321	112700	1740038450	29150	29150	29200	29150	126
596	20240321	112600	1736365500	29200	29200	29200	29150	73
597	20240321	112500	1734234050	29150	29150	29150	29150	0
598	20240321	112400	1734234050	29150	29150	29200	29150	220
599	20240321	112300	1727819900	29200	29150	29200	29150	199
600	20240321	112200	1722016600	29150	29150	29150	29150	13
601	20240321	112100	1721637650	29150	29150	29200	29150	92
602	20240321	112000	1718953400	29150	29150	29150	29150	28
603	20240321	111900	1718137200	29150	29150	29200	29150	183
604	20240321	111800	1712800350	29150	29150	29150	29150	1
605	20240321	111700	1712771200	29150	29150	29200	29150	172
606	20240321	111600	1707755050	29200	29150	29200	29150	4
607	20240321	111500	1707638400	29150	29100	29150	29100	269
608	20240321	111400	1699797700	29150	29150	29150	29150	96
609	20240321	111300	1696999300	29150	29200	29200	29150	101
610	20240321	111200	1694054600	29150	29200	29200	29150	69
611	20240321	111100	1692043200	29200	29150	29200	29150	75
612	20240321	111000	1689856900	29150	29200	29200	29150	108
613	20240321	110900	1686708550	29200	29200	29200	29200	107
614	20240321	110800	1683584150	29150	29150	29200	29150	107
615	20240321	110700	1680463600	29150	29200	29200	29150	93
616	20240321	110600	1677750150	29150	29150	29250	29150	1144
617	20240321	110500	1644344750	29150	29150	29150	29150	60
618	20240321	110400	1642595750	29150	29150	29150	29150	215
619	20240321	110300	1636328500	29150	29150	29150	29150	76
620	20240321	110200	1634113100	29150	29200	29200	29150	4
621	20240321	110100	1633996400	29150	29150	29150	29150	3
622	20240321	110000	1633908950	29150	29200	29200	29150	9
623	20240321	105900	1633646200	29250	29150	29250	29150	8
624	20240321	105800	1633412400	29150	29150	29150	29150	108
625	20240321	105700	1630264200	29150	29200	29250	29150	2838
626	20240321	105600	1547410150	29200	29200	29200	29200	3
627	20240321	105500	1547322550	29200	29200	29200	29200	60
628	20240321	105400	1545570550	29200	29250	29250	29200	154
629	20240321	105300	1541066200	29250	29250	29250	29250	36
630	20240321	105200	1540013200	29200	29200	29250	29200	71
631	20240321	105100	1537937400	29200	29200	29200	29200	3
632	20240321	105000	1537849800	29200	29100	29200	29100	709
633	20240321	104900	1517179850	29100	29100	29100	29100	0
634	20240321	104800	1517179850	29100	29100	29100	29100	195
635	20240321	104700	1511505350	29100	29100	29100	29100	775
636	20240321	104600	1488952850	29100	29050	29100	29050	789
637	20240321	104500	1465999800	29050	29050	29050	29050	211
638	20240321	104400	1459870250	29100	29100	29100	29100	1
639	20240321	104300	1459841150	29050	29100	29100	29050	1339
640	20240321	104200	1420879500	29100	29100	29100	29100	270
641	20240321	104100	1413022500	29100	29150	29150	29100	96
642	20240321	104000	1410227050	29150	29150	29150	29100	28
643	20240321	103900	1409411050	29100	29100	29100	29100	60
644	20240321	103800	1407665050	29150	29100	29150	29100	36
645	20240321	103700	1406617400	29100	29150	29150	29100	9
646	20240321	103600	1406355450	29100	29100	29150	29100	521
647	20240321	103500	1391191950	29100	29150	29150	29100	25
648	20240321	103400	1390464400	29150	29150	29150	29150	15
649	20240321	103300	1390027150	29150	29100	29150	29100	20
650	20240321	103200	1389444200	29100	29100	29100	29050	1256
651	20240321	103100	1352895750	29100	29150	29150	29050	1012
652	20240321	103000	1323448200	29150	29150	29150	29150	21
653	20240321	102900	1322836050	29150	29100	29150	29100	76
654	20240321	102800	1320624400	29100	29150	29150	29100	413
655	20240321	102700	1308606000	29200	29200	29200	29200	0
656	20240321	102600	1308606000	29200	29200	29200	29200	0
657	20240321	102500	1308606000	29200	29200	29200	29150	223
658	20240321	102400	1302105200	29200	29200	29200	29200	6
659	20240321	102300	1301930000	29200	29200	29200	29200	10
660	20240321	102200	1301638000	29200	29150	29200	29150	15
661	20240321	102100	1301200700	29100	29100	29100	29100	94
662	20240321	102000	1298465300	29200	29150	29200	29150	100
663	20240321	101900	1295548600	29200	29150	29200	29150	81
664	20240321	101800	1293183900	29100	29100	29200	29050	157
665	20240321	101700	1288616850	29050	29200	29200	29050	35
666	20240321	101600	1287599550	29050	29150	29200	29050	220
667	20240321	101500	1281203200	29150	29100	29200	29050	503
668	20240321	101400	1266567750	29150	29200	29200	29150	35
669	20240321	101300	1265545800	29200	29200	29200	29200	0
670	20240321	101200	1265545800	29200	29150	29200	29100	554
671	20240321	101100	1249419250	29150	29200	29200	29150	144
672	20240321	101000	1245219250	29200	29150	29200	29100	150
673	20240321	100900	1240841750	29200	29150	29200	29150	2
674	20240321	100800	1240783400	29100	29100	29100	29100	141
675	20240321	100700	1236680300	29100	29100	29100	29100	122
676	20240321	100600	1233130100	29100	29200	29200	29100	756
677	20240321	100500	1211097250	29250	29200	29250	29200	66
678	20240321	100400	1209169000	29200	29200	29200	29200	126
679	20240321	100300	1205489800	29200	29200	29200	29200	2
680	20240321	100200	1205431400	29200	29200	29200	29150	51
681	20240321	100100	1203942450	29200	29200	29200	29200	55
682	20240321	100000	1202336450	29150	29200	29200	29150	111
683	20240321	095900	1199097850	29150	29150	29150	29100	228
684	20240321	095800	1192452400	29150	29200	29200	29150	85
685	20240321	095700	1189974150	29150	29150	29150	29100	261
686	20240321	095600	1182366500	29100	29150	29150	29100	268
687	20240321	095500	1174562250	29150	29100	29200	29100	47
688	20240321	095400	1173192500	29200	29050	29200	29050	182
689	20240321	095300	1167898800	29100	29100	29100	29100	24
690	20240321	095200	1167200400	29100	29200	29200	29050	665
691	20240321	095100	1147827100	29200	29200	29200	29200	88
692	20240321	095000	1145257500	29250	29200	29300	29200	52
693	20240321	094900	1143736500	29200	29250	29250	29200	263
694	20240321	094800	1136053650	29250	29250	29300	29250	91
695	20240321	094700	1133391350	29250	29250	29250	29250	40
696	20240321	094600	1132221350	29250	29150	29250	29150	76
697	20240321	094500	1130002150	29100	29150	29150	29100	91
698	20240321	094400	1127352100	29150	29250	29250	29150	286
699	20240321	094300	1119001400	29250	29250	29250	29200	412
700	20240321	094200	1106950850	29250	29350	29350	29250	92
701	20240321	094100	1104259700	29250	29300	29300	29250	232
702	20240321	094000	1097468150	29300	29300	29300	29300	3
703	20240321	093900	1097380250	29350	29300	29350	29250	577
704	20240321	093800	1080480650	29300	29300	29300	29250	74
705	20240321	093700	1078313600	29300	29300	29350	29300	75
706	20240321	093600	1076116050	29350	29350	29350	29250	332
707	20240321	093500	1066385300	29350	29300	29350	29300	107
708	20240321	093400	1063247750	29350	29350	29400	29350	2122
709	20240321	093300	1000967000	29400	29350	29450	29350	50
710	20240321	093200	999497050	29400	29300	29400	29300	1813
711	20240321	093100	946315750	29300	29300	29300	29300	800
712	20240321	093000	922875750	29300	29300	29300	29250	496
713	20240321	092900	908344750	29350	29350	29400	29300	117
714	20240321	092800	904911050	29400	29350	29450	29350	165
715	20240321	092700	900065050	29350	29350	29400	29350	93
716	20240321	092600	897335000	29400	29500	29550	29350	3605
717	20240321	092500	790957950	29500	29450	29500	29450	475
718	20240321	092400	776955950	29450	29450	29450	29400	385
719	20240321	092300	765636300	29400	29450	29450	29400	109
720	20240321	092200	762427750	29400	29450	29450	29400	1085
721	20240321	092100	730493150	29450	29550	29550	29450	1951
722	20240321	092000	672943200	29550	29450	29550	29450	962
723	20240321	091900	644557350	29500	29450	29500	29450	1356
724	20240321	091800	604615700	29450	29400	29450	29400	374
725	20240321	091700	593611600	29400	29450	29450	29350	263
726	20240321	091600	585876300	29450	29400	29650	29350	3708
727	20240321	091500	476352500	29450	29250	29450	29250	1935
728	20240321	091400	419514500	29250	29300	29300	29250	457
729	20240321	091300	406134500	29300	29350	29350	29200	1325
730	20240321	091200	367338450	29350	29250	29350	29250	1050
731	20240321	091100	336587400	29200	29150	29200	29150	1269
732	20240321	091000	299533100	29150	29100	29150	29100	1183
733	20240321	090900	265078650	29100	29100	29100	29100	74
734	20240321	090800	262925250	29100	29100	29100	29050	65
735	20240321	090700	261033800	29000	29200	29200	29000	381
736	20240321	090600	249932450	29200	29200	29200	29150	801
737	20240321	090500	226567100	29200	29050	29200	29050	3869
738	20240321	090400	113815200	29000	29100	29100	29000	589
739	20240321	090300	96691400	29100	29050	29100	29000	831
740	20240321	090200	72567600	29050	29050	29050	28950	1439
741	20240321	090100	30814600	29000	28950	29050	28950	242
742	20240321	090000	23797900	28950	28950	29000	28950	822