KissMeData/456040/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213600	1335957100	86500	86500	86500	86500	307
3	20240314	213500	1335957100	86500	86500	86500	86500	0
4	20240314	213400	1335957100	86500	86500	86500	86500	0
5	20240314	213300	1335957100	86500	86500	86500	86500	0
6	20240314	213200	1335957100	86500	86500	86500	86500	0
7	20240314	213100	1335957100	86500	86500	86500	86500	0
8	20240314	213000	1335957100	86500	86500	86500	86500	0
9	20240314	212900	1335957100	86500	86500	86500	86500	0
10	20240314	212800	1335957100	86500	86500	86500	86500	0
11	20240314	212700	1335957100	86500	86500	86500	86500	0
12	20240314	212600	1335957100	86500	86500	86500	86500	0
13	20240314	212500	1335957100	86500	86500	86500	86500	0
14	20240314	212400	1335957100	86500	86500	86500	86500	0
15	20240314	212300	1335957100	86500	86500	86500	86500	0
16	20240314	212200	1335957100	86500	86500	86500	86500	0
17	20240314	212100	1335957100	86500	86500	86500	86500	0
18	20240314	212000	1335957100	86500	86500	86500	86500	0
19	20240314	211900	1335957100	86500	86500	86500	86500	0
20	20240314	211800	1335957100	86500	86500	86500	86500	0
21	20240314	211700	1335957100	86500	86500	86500	86500	0
22	20240314	211600	1335957100	86500	86500	86500	86500	0
23	20240314	211500	1335957100	86500	86500	86500	86500	0
24	20240314	211400	1335957100	86500	86500	86500	86500	0
25	20240314	211300	1335957100	86500	86500	86500	86500	0
26	20240314	211200	1335957100	86500	86500	86500	86500	0
27	20240314	211100	1335957100	86500	86500	86500	86500	0
28	20240314	211000	1335957100	86500	86500	86500	86500	0
29	20240314	210900	1335957100	86500	86500	86500	86500	0
30	20240314	210800	1335957100	86500	86500	86500	86500	0
31	20240314	210700	1335957100	86500	86500	86500	86500	0
32	20240314	210600	1335957100	86500	86500	86500	86500	307
33	20240314	210500	1335957100	86500	86500	86500	86500	0
34	20240314	210400	1335957100	86500	86500	86500	86500	0
35	20240314	210300	1335957100	86500	86500	86500	86500	0
36	20240314	210200	1335957100	86500	86500	86500	86500	0
37	20240314	210100	1335957100	86500	86500	86500	86500	0
38	20240314	210000	1335957100	86500	86500	86500	86500	0
39	20240314	205900	1335957100	86500	86500	86500	86500	0
40	20240314	205800	1335957100	86500	86500	86500	86500	0
41	20240314	205700	1335957100	86500	86500	86500	86500	0
42	20240314	205600	1335957100	86500	86500	86500	86500	0
43	20240314	205500	1335957100	86500	86500	86500	86500	0
44	20240314	205400	1335957100	86500	86500	86500	86500	0
45	20240314	205300	1335957100	86500	86500	86500	86500	0
46	20240314	205200	1335957100	86500	86500	86500	86500	0
47	20240314	205100	1335957100	86500	86500	86500	86500	0
48	20240314	205000	1335957100	86500	86500	86500	86500	0
49	20240314	204900	1335957100	86500	86500	86500	86500	0
50	20240314	204800	1335957100	86500	86500	86500	86500	0
51	20240314	204700	1335957100	86500	86500	86500	86500	0
52	20240314	204600	1335957100	86500	86500	86500	86500	0
53	20240314	204500	1335957100	86500	86500	86500	86500	0
54	20240314	204400	1335957100	86500	86500	86500	86500	0
55	20240314	204300	1335957100	86500	86500	86500	86500	0
56	20240314	204200	1335957100	86500	86500	86500	86500	0
57	20240314	204100	1335957100	86500	86500	86500	86500	0
58	20240314	204000	1335957100	86500	86500	86500	86500	0
59	20240314	203900	1335957100	86500	86500	86500	86500	0
60	20240314	203800	1335957100	86500	86500	86500	86500	0
61	20240314	203700	1335957100	86500	86500	86500	86500	0
62	20240314	203600	1335957100	86500	86500	86500	86500	307
63	20240314	203500	1335957100	86500	86500	86500	86500	0
64	20240314	203400	1335957100	86500	86500	86500	86500	0
65	20240314	203300	1335957100	86500	86500	86500	86500	0
66	20240314	203200	1335957100	86500	86500	86500	86500	0
67	20240314	203100	1335957100	86500	86500	86500	86500	0
68	20240314	203000	1335957100	86500	86500	86500	86500	0
69	20240314	202900	1335957100	86500	86500	86500	86500	0
70	20240314	202800	1335957100	86500	86500	86500	86500	0
71	20240314	202700	1335957100	86500	86500	86500	86500	0
72	20240314	202600	1335957100	86500	86500	86500	86500	0
73	20240314	202500	1335957100	86500	86500	86500	86500	0
74	20240314	202400	1335957100	86500	86500	86500	86500	0
75	20240314	202300	1335957100	86500	86500	86500	86500	0
76	20240314	202200	1335957100	86500	86500	86500	86500	0
77	20240314	202100	1335957100	86500	86500	86500	86500	0
78	20240314	202000	1335957100	86500	86500	86500	86500	0
79	20240314	201900	1335957100	86500	86500	86500	86500	0
80	20240314	201800	1335957100	86500	86500	86500	86500	0
81	20240314	201700	1335957100	86500	86500	86500	86500	0
82	20240314	201600	1335957100	86500	86500	86500	86500	0
83	20240314	201500	1335957100	86500	86500	86500	86500	0
84	20240314	201400	1335957100	86500	86500	86500	86500	0
85	20240314	201300	1335957100	86500	86500	86500	86500	0
86	20240314	201200	1335957100	86500	86500	86500	86500	0
87	20240314	201100	1335957100	86500	86500	86500	86500	0
88	20240314	201000	1335957100	86500	86500	86500	86500	0
89	20240314	200900	1335957100	86500	86500	86500	86500	0
90	20240314	200800	1335957100	86500	86500	86500	86500	0
91	20240314	200700	1335957100	86500	86500	86500	86500	0
92	20240314	200600	1335957100	86500	86500	86500	86500	307
93	20240314	200500	1335957100	86500	86500	86500	86500	0
94	20240314	200400	1335957100	86500	86500	86500	86500	0
95	20240314	200300	1335957100	86500	86500	86500	86500	0
96	20240314	200200	1335957100	86500	86500	86500	86500	0
97	20240314	200100	1335957100	86500	86500	86500	86500	0
98	20240314	200000	1335957100	86500	86500	86500	86500	0
99	20240314	195900	1335957100	86500	86500	86500	86500	0
100	20240314	195800	1335957100	86500	86500	86500	86500	0
101	20240314	195700	1335957100	86500	86500	86500	86500	0
102	20240314	195600	1335957100	86500	86500	86500	86500	0
103	20240314	195500	1335957100	86500	86500	86500	86500	0
104	20240314	195400	1335957100	86500	86500	86500	86500	0
105	20240314	195300	1335957100	86500	86500	86500	86500	0
106	20240314	195200	1335957100	86500	86500	86500	86500	0
107	20240314	195100	1335957100	86500	86500	86500	86500	0
108	20240314	195000	1335957100	86500	86500	86500	86500	0
109	20240314	194900	1335957100	86500	86500	86500	86500	0
110	20240314	194800	1335957100	86500	86500	86500	86500	0
111	20240314	194700	1335957100	86500	86500	86500	86500	0
112	20240314	194600	1335957100	86500	86500	86500	86500	0
113	20240314	194500	1335957100	86500	86500	86500	86500	0
114	20240314	194400	1335957100	86500	86500	86500	86500	0
115	20240314	194300	1335957100	86500	86500	86500	86500	0
116	20240314	194200	1335957100	86500	86500	86500	86500	0
117	20240314	194100	1335957100	86500	86500	86500	86500	0
118	20240314	194000	1335957100	86500	86500	86500	86500	0
119	20240314	193900	1335957100	86500	86500	86500	86500	0
120	20240314	193800	1335957100	86500	86500	86500	86500	0
121	20240314	193700	1335957100	86500	86500	86500	86500	0
122	20240314	193600	1335957100	86500	86500	86500	86500	307
123	20240314	193500	1335957100	86500	86500	86500	86500	0
124	20240314	193400	1335957100	86500	86500	86500	86500	0
125	20240314	193300	1335957100	86500	86500	86500	86500	0
126	20240314	193200	1335957100	86500	86500	86500	86500	0
127	20240314	193100	1335957100	86500	86500	86500	86500	0
128	20240314	193000	1335957100	86500	86500	86500	86500	0
129	20240314	192900	1335957100	86500	86500	86500	86500	0
130	20240314	192800	1335957100	86500	86500	86500	86500	0
131	20240314	192700	1335957100	86500	86500	86500	86500	0
132	20240314	192600	1335957100	86500	86500	86500	86500	0
133	20240314	192500	1335957100	86500	86500	86500	86500	0
134	20240314	192400	1335957100	86500	86500	86500	86500	0
135	20240314	192300	1335957100	86500	86500	86500	86500	0
136	20240314	192200	1335957100	86500	86500	86500	86500	0
137	20240314	192100	1335957100	86500	86500	86500	86500	0
138	20240314	192000	1335957100	86500	86500	86500	86500	0
139	20240314	191900	1335957100	86500	86500	86500	86500	0
140	20240314	191800	1335957100	86500	86500	86500	86500	0
141	20240314	191700	1335957100	86500	86500	86500	86500	0
142	20240314	191600	1335957100	86500	86500	86500	86500	0
143	20240314	191500	1335957100	86500	86500	86500	86500	0
144	20240314	191400	1335957100	86500	86500	86500	86500	0
145	20240314	191300	1335957100	86500	86500	86500	86500	0
146	20240314	191200	1335957100	86500	86500	86500	86500	0
147	20240314	191100	1335957100	86500	86500	86500	86500	0
148	20240314	191000	1335957100	86500	86500	86500	86500	0
149	20240314	190900	1335957100	86500	86500	86500	86500	0
150	20240314	190800	1335957100	86500	86500	86500	86500	0
151	20240314	190700	1335957100	86500	86500	86500	86500	0
152	20240314	190600	1335957100	86500	86500	86500	86500	307
153	20240314	190500	1335957100	86500	86500	86500	86500	0
154	20240314	190400	1335957100	86500	86500	86500	86500	0
155	20240314	190300	1335957100	86500	86500	86500	86500	0
156	20240314	190200	1335957100	86500	86500	86500	86500	0
157	20240314	190100	1335957100	86500	86500	86500	86500	0
158	20240314	190000	1335957100	86500	86500	86500	86500	0
159	20240314	185900	1335957100	86500	86500	86500	86500	0
160	20240314	185800	1335957100	86500	86500	86500	86500	0
161	20240314	185700	1335957100	86500	86500	86500	86500	0
162	20240314	185600	1335957100	86500	86500	86500	86500	0
163	20240314	185500	1335957100	86500	86500	86500	86500	0
164	20240314	185400	1335957100	86500	86500	86500	86500	0
165	20240314	185300	1335957100	86500	86500	86500	86500	0
166	20240314	185200	1335957100	86500	86500	86500	86500	0
167	20240314	185100	1335957100	86500	86500	86500	86500	0
168	20240314	185000	1335957100	86500	86500	86500	86500	0
169	20240314	184900	1335957100	86500	86500	86500	86500	0
170	20240314	184800	1335957100	86500	86500	86500	86500	0
171	20240314	184700	1335957100	86500	86500	86500	86500	0
172	20240314	184600	1335957100	86500	86500	86500	86500	0
173	20240314	184500	1335957100	86500	86500	86500	86500	0
174	20240314	184400	1335957100	86500	86500	86500	86500	0
175	20240314	184300	1335957100	86500	86500	86500	86500	0
176	20240314	184200	1335957100	86500	86500	86500	86500	0
177	20240314	184100	1335957100	86500	86500	86500	86500	0
178	20240314	184000	1335957100	86500	86500	86500	86500	0
179	20240314	183900	1335957100	86500	86500	86500	86500	0
180	20240314	183800	1335957100	86500	86500	86500	86500	0
181	20240314	183700	1335957100	86500	86500	86500	86500	0
182	20240314	183600	1335957100	86500	86500	86500	86500	307
183	20240314	183500	1335957100	86500	86500	86500	86500	0
184	20240314	183400	1335957100	86500	86500	86500	86500	0
185	20240314	183300	1335957100	86500	86500	86500	86500	0
186	20240314	183200	1335957100	86500	86500	86500	86500	0
187	20240314	183100	1335957100	86500	86500	86500	86500	0
188	20240314	183000	1335957100	86500	86500	86500	86500	0
189	20240314	182900	1335957100	86500	86500	86500	86500	0
190	20240314	182800	1335957100	86500	86500	86500	86500	0
191	20240314	182700	1335957100	86500	86500	86500	86500	0
192	20240314	182600	1335957100	86500	86500	86500	86500	0
193	20240314	182500	1335957100	86500	86500	86500	86500	0
194	20240314	182400	1335957100	86500	86500	86500	86500	0
195	20240314	182300	1335957100	86500	86500	86500	86500	0
196	20240314	182200	1335957100	86500	86500	86500	86500	0
197	20240314	182100	1335957100	86500	86500	86500	86500	0
198	20240314	182000	1335957100	86500	86500	86500	86500	0
199	20240314	181900	1335957100	86500	86500	86500	86500	0
200	20240314	181800	1335957100	86500	86500	86500	86500	0
201	20240314	181700	1335957100	86500	86500	86500	86500	0
202	20240314	181600	1335957100	86500	86500	86500	86500	0
203	20240314	181500	1335957100	86500	86500	86500	86500	0
204	20240314	181400	1335957100	86500	86500	86500	86500	0
205	20240314	181300	1335957100	86500	86500	86500	86500	0
206	20240314	181200	1335957100	86500	86500	86500	86500	0
207	20240314	181100	1335957100	86500	86500	86500	86500	0
208	20240314	181000	1335957100	86500	86500	86500	86500	0
209	20240314	180900	1335957100	86500	86500	86500	86500	0
210	20240314	180800	1335957100	86500	86500	86500	86500	0
211	20240314	180700	1335957100	86500	86500	86500	86500	0
212	20240314	180600	1335957100	86500	86500	86500	86500	307
213	20240314	180500	1335957100	86500	86500	86500	86500	0
214	20240314	180400	1335957100	86500	86500	86500	86500	0
215	20240314	180300	1335957100	86500	86500	86500	86500	0
216	20240314	180200	1335957100	86500	86500	86500	86500	0
217	20240314	180100	1335957100	86500	86500	86500	86500	0
218	20240314	180000	1335957100	86500	86500	86500	86500	0
219	20240314	175900	1335957100	86500	86500	86500	86500	0
220	20240314	175800	1335957100	86500	86500	86500	86500	0
221	20240314	175700	1335957100	86500	86500	86500	86500	0
222	20240314	175600	1335957100	86500	86500	86500	86500	0
223	20240314	175500	1335957100	86500	86500	86500	86500	0
224	20240314	175400	1335957100	86500	86500	86500	86500	0
225	20240314	175300	1335957100	86500	86500	86500	86500	0
226	20240314	175200	1335957100	86500	86500	86500	86500	0
227	20240314	175100	1335957100	86500	86500	86500	86500	0
228	20240314	175000	1335957100	86500	86500	86500	86500	0
229	20240314	174900	1335957100	86500	86500	86500	86500	0
230	20240314	174800	1335957100	86500	86500	86500	86500	0
231	20240314	174700	1335957100	86500	86500	86500	86500	0
232	20240314	174600	1335957100	86500	86500	86500	86500	0
233	20240314	174500	1335957100	86500	86500	86500	86500	0
234	20240314	174400	1335957100	86500	86500	86500	86500	0
235	20240314	174300	1335957100	86500	86500	86500	86500	0
236	20240314	174200	1335957100	86500	86500	86500	86500	0
237	20240314	174100	1335957100	86500	86500	86500	86500	0
238	20240314	174000	1335957100	86500	86500	86500	86500	0
239	20240314	173900	1335957100	86500	86500	86500	86500	0
240	20240314	173800	1335957100	86500	86500	86500	86500	0
241	20240314	173700	1335957100	86500	86500	86500	86500	0
242	20240314	173600	1335957100	86500	86500	86500	86500	307
243	20240314	173500	1335957100	86500	86500	86500	86500	0
244	20240314	173400	1335957100	86500	86500	86500	86500	0
245	20240314	173300	1335957100	86500	86500	86500	86500	0
246	20240314	173200	1335957100	86500	86500	86500	86500	0
247	20240314	173100	1335957100	86500	86500	86500	86500	0
248	20240314	173000	1335957100	86500	86500	86500	86500	0
249	20240314	172900	1335957100	86500	86500	86500	86500	0
250	20240314	172800	1335957100	86500	86500	86500	86500	0
251	20240314	172700	1335957100	86500	86500	86500	86500	0
252	20240314	172600	1335957100	86500	86500	86500	86500	0
253	20240314	172500	1335957100	86500	86500	86500	86500	0
254	20240314	172400	1335957100	86500	86500	86500	86500	0
255	20240314	172300	1335957100	86500	86500	86500	86500	0
256	20240314	172200	1335957100	86500	86500	86500	86500	0
257	20240314	172100	1335957100	86500	86500	86500	86500	0
258	20240314	172000	1335957100	86500	86500	86500	86500	0
259	20240314	171900	1335957100	86500	86500	86500	86500	0
260	20240314	171800	1335957100	86500	86500	86500	86500	0
261	20240314	171700	1335957100	86500	86500	86500	86500	0
262	20240314	171600	1335957100	86500	86500	86500	86500	0
263	20240314	171500	1335957100	86500	86500	86500	86500	0
264	20240314	171400	1335957100	86500	86500	86500	86500	0
265	20240314	171300	1335957100	86500	86500	86500	86500	0
266	20240314	171200	1335957100	86500	86500	86500	86500	0
267	20240314	171100	1335957100	86500	86500	86500	86500	0
268	20240314	171000	1335957100	86500	86500	86500	86500	0
269	20240314	170900	1335957100	86500	86500	86500	86500	0
270	20240314	170800	1335957100	86500	86500	86500	86500	0
271	20240314	170700	1335957100	86500	86500	86500	86500	0
272	20240314	170600	1335957100	86500	86500	86500	86500	307
273	20240314	170500	1335957100	86500	86500	86500	86500	0
274	20240314	170400	1335957100	86500	86500	86500	86500	0
275	20240314	170300	1335957100	86500	86500	86500	86500	0
276	20240314	170200	1335957100	86500	86500	86500	86500	0
277	20240314	170100	1335957100	86500	86500	86500	86500	0
278	20240314	170000	1335957100	86500	86500	86500	86500	0
279	20240314	165900	1335957100	86500	86500	86500	86500	0
280	20240314	165800	1335957100	86500	86500	86500	86500	0
281	20240314	165700	1335957100	86500	86500	86500	86500	0
282	20240314	165600	1335957100	86500	86500	86500	86500	0
283	20240314	165500	1335957100	86500	86500	86500	86500	0
284	20240314	165400	1335957100	86500	86500	86500	86500	0
285	20240314	165300	1335957100	86500	86500	86500	86500	0
286	20240314	165200	1335957100	86500	86500	86500	86500	0
287	20240314	165100	1335957100	86500	86500	86500	86500	0
288	20240314	165000	1335957100	86500	86500	86500	86500	0
289	20240314	164900	1335957100	86500	86500	86500	86500	0
290	20240314	164800	1335957100	86500	86500	86500	86500	0
291	20240314	164700	1335957100	86500	86500	86500	86500	0
292	20240314	164600	1335957100	86500	86500	86500	86500	0
293	20240314	164500	1335957100	86500	86500	86500	86500	0
294	20240314	164400	1335957100	86500	86500	86500	86500	0
295	20240314	164300	1335957100	86500	86500	86500	86500	0
296	20240314	164200	1335957100	86500	86500	86500	86500	0
297	20240314	164100	1335957100	86500	86500	86500	86500	0
298	20240314	164000	1335957100	86500	86500	86500	86500	0
299	20240314	163900	1335957100	86500	86500	86500	86500	0
300	20240314	163800	1335957100	86500	86500	86500	86500	0
301	20240314	163700	1335957100	86500	86500	86500	86500	0
302	20240314	163600	1335957100	86500	86500	86500	86500	307
303	20240314	163500	1335957100	86500	86500	86500	86500	0
304	20240314	163400	1335957100	86500	86500	86500	86500	0
305	20240314	163300	1335957100	86500	86500	86500	86500	0
306	20240314	163200	1335957100	86500	86500	86500	86500	0
307	20240314	163100	1335957100	86500	86500	86500	86500	0
308	20240314	163000	1335957100	86500	86500	86500	86500	0
309	20240314	162900	1335957100	86500	86500	86500	86500	0
310	20240314	162800	1335957100	86500	86500	86500	86500	0
311	20240314	162700	1335957100	86500	86500	86500	86500	0
312	20240314	162600	1335957100	86500	86500	86500	86500	0
313	20240314	162500	1335957100	86500	86500	86500	86500	0
314	20240314	162400	1335957100	86500	86500	86500	86500	0
315	20240314	162300	1335957100	86500	86500	86500	86500	0
316	20240314	162200	1335957100	86500	86500	86500	86500	0
317	20240314	162100	1335957100	86500	86500	86500	86500	0
318	20240314	162000	1335957100	86500	86500	86500	86500	0
319	20240314	161900	1335957100	86500	86500	86500	86500	0
320	20240314	161800	1335957100	86500	86500	86500	86500	0
321	20240314	161700	1335957100	86500	86500	86500	86500	0
322	20240314	161600	1335957100	86500	86500	86500	86500	0
323	20240314	161500	1335957100	86500	86500	86500	86500	0
324	20240314	161400	1335957100	86500	86500	86500	86500	0
325	20240314	161300	1335957100	86500	86500	86500	86500	0
326	20240314	161200	1335957100	86500	86500	86500	86500	0
327	20240314	161100	1335957100	86500	86500	86500	86500	0
328	20240314	161000	1335957100	86500	86500	86500	86500	0
329	20240314	160900	1335957100	86500	86500	86500	86500	0
330	20240314	160800	1335957100	86500	86500	86500	86500	0
331	20240314	160700	1335957100	86500	86500	86500	86500	0
332	20240314	160600	1335957100	86500	86500	86500	86500	307
333	20240314	160500	1335957100	86500	86500	86500	86500	0
334	20240314	160400	1335957100	86500	86500	86500	86500	0
335	20240314	160300	1335957100	86500	86500	86500	86500	0
336	20240314	160200	1335957100	86500	86500	86500	86500	0
337	20240314	160100	1335957100	86500	86500	86500	86500	0
338	20240314	160000	1335957100	86500	86500	86500	86500	0
339	20240314	155900	1335957100	86500	86500	86500	86500	0
340	20240314	155800	1335957100	86500	86500	86500	86500	0
341	20240314	155700	1335957100	86500	86500	86500	86500	0
342	20240314	155600	1335957100	86500	86500	86500	86500	0
343	20240314	155500	1335957100	86500	86500	86500	86500	0
344	20240314	155400	1335957100	86500	86500	86500	86500	0
345	20240314	155300	1335957100	86500	86500	86500	86500	0
346	20240314	155200	1335957100	86500	86500	86500	86500	0
347	20240314	155100	1335957100	86500	86500	86500	86500	0
348	20240314	155000	1335957100	86500	86500	86500	86500	0
349	20240314	154900	1335957100	86500	86500	86500	86500	0
350	20240314	154800	1335957100	86500	86500	86500	86500	0
351	20240314	154700	1335957100	86500	86500	86500	86500	0
352	20240314	154600	1335957100	86500	86500	86500	86500	0
353	20240314	154500	1335957100	86500	86500	86500	86500	0
354	20240314	154400	1335957100	86500	86500	86500	86500	0
355	20240314	154300	1335957100	86500	86500	86500	86500	0
356	20240314	154200	1335957100	86500	86500	86500	86500	0
357	20240314	154100	1335957100	86500	86500	86500	86500	0
358	20240314	154000	1335957100	86500	86500	86500	86500	0
359	20240314	153900	1335957100	86500	86500	86500	86500	0
360	20240314	153800	1335957100	86500	86500	86500	86500	0
361	20240314	153700	1335957100	86500	86500	86500	86500	0
362	20240314	153600	1335957100	86500	86500	86500	86500	307
363	20240314	153500	1335957100	86500	86500	86500	86500	0
364	20240314	153400	1335957100	86500	86500	86500	86500	0
365	20240314	153300	1335957100	86500	86500	86500	86500	0
366	20240314	153200	1335957100	86500	86500	86500	86500	0
367	20240314	153100	1335957100	86500	86500	86500	86500	0
368	20240314	153000	1335957100	86500	86500	86500	86500	307
369	20240314	152900	1309401600	86700	86700	86700	86700	0
370	20240314	152800	1309401600	86700	86700	86700	86700	0
371	20240314	152700	1309401600	86700	86700	86700	86700	0
372	20240314	152600	1309401600	86700	86700	86700	86700	0
373	20240314	152500	1309401600	86700	86700	86700	86700	0
374	20240314	152400	1309401600	86700	86700	86700	86700	0
375	20240314	152300	1309401600	86700	86700	86700	86700	0
376	20240314	152200	1309401600	86700	86700	86700	86700	0
377	20240314	152100	1309401600	86700	86700	86700	86700	0
378	20240314	152000	1309401600	86700	86700	86700	86700	0
379	20240314	151900	1309401600	86700	86600	86700	86400	9
380	20240314	151800	1308622200	86700	86300	86700	86300	17
381	20240314	151700	1307151700	86600	86300	86600	86300	32
382	20240314	151600	1304389500	86700	86600	86700	86300	83
383	20240314	151500	1297208600	86500	86400	86600	86300	54
384	20240314	151400	1292543900	86400	86300	86400	86300	13
385	20240314	151300	1291421600	86200	86300	86300	86200	54
386	20240314	151200	1286764600	86300	86300	86300	86200	23
387	20240314	151100	1284779800	86300	86300	86400	86300	173
388	20240314	151000	1269849800	86300	86400	86500	86300	61
389	20240314	150900	1264583300	86400	86400	86400	86400	5
390	20240314	150800	1264151300	86400	86300	86400	86300	25
391	20240314	150700	1261993400	86300	86300	86300	86300	4
392	20240314	150600	1261648200	86300	86300	86400	86300	77
393	20240314	150500	1255002600	86300	86500	86500	86300	8
394	20240314	150400	1254311200	86500	86400	86500	86400	96
395	20240314	150300	1246016600	86300	86300	86300	86300	28
396	20240314	150200	1243600200	86300	86300	86300	86300	33
397	20240314	150100	1240752300	86300	86300	86300	86300	52
398	20240314	150000	1236264700	86300	86300	86300	86300	7
399	20240314	145900	1235660600	86300	86300	86300	86300	32
400	20240314	145800	1232899000	86300	86300	86300	86300	54
401	20240314	145700	1228238800	86400	86300	86400	86300	15
402	20240314	145600	1226944200	86300	86300	86300	86300	29
403	20240314	145500	1224441500	86300	86300	86300	86300	10
404	20240314	145400	1223578500	86300	86300	86400	86300	29
405	20240314	145300	1221075600	86300	86300	86400	86300	36
406	20240314	145200	1217968400	86300	86300	86400	86300	26
407	20240314	145100	1215724400	86300	86300	86300	86300	43
408	20240314	145000	1212013500	86300	86600	86600	86300	8
409	20240314	144900	1211321900	86600	86300	86600	86300	41
410	20240314	144800	1207780600	86300	86300	86400	86300	5
411	20240314	144700	1207349000	86300	86300	86300	86300	24
412	20240314	144600	1205277800	86400	86400	86400	86400	22
413	20240314	144500	1203377000	86400	86400	86400	86400	36
414	20240314	144400	1200266600	86400	86400	86500	86400	90
415	20240314	144300	1192490400	86400	86400	86400	86400	7
416	20240314	144200	1191885600	86400	86400	86400	86400	138
417	20240314	144100	1179962400	86400	86400	86400	86400	6
418	20240314	144000	1179444000	86400	86500	86500	86400	19
419	20240314	143900	1177800700	86500	86500	86500	86500	24
420	20240314	143800	1175724700	86500	86500	86500	86500	8
421	20240314	143700	1175032700	86500	86500	86500	86500	29
422	20240314	143600	1172524200	86500	86500	86500	86500	5
423	20240314	143500	1172091700	86500	86500	86500	86500	31
424	20240314	143400	1169410200	86500	86500	86500	86500	65
425	20240314	143300	1163787700	86500	86500	86500	86400	52
426	20240314	143200	1159290000	86400	86400	86400	86400	37
427	20240314	143100	1156093200	86400	86400	86400	86400	7
428	20240314	143000	1155488400	86400	86500	86500	86400	104
429	20240314	142900	1146492800	86500	86500	86500	86500	6
430	20240314	142800	1145973800	86600	86600	86600	86600	19
431	20240314	142700	1144328400	86600	86600	86600	86600	29
432	20240314	142600	1141817000	86600	86600	86600	86600	5
433	20240314	142500	1141384000	86600	86600	86600	86600	25
434	20240314	142400	1139219000	86600	86600	86600	86600	8
435	20240314	142300	1138526200	86600	86600	86600	86600	29
436	20240314	142200	1136014800	86600	86600	86700	86600	7
437	20240314	142100	1135408500	86600	86500	86700	86500	28
438	20240314	142000	1132983900	86500	86500	86600	86500	42
439	20240314	141900	1129350800	86500	86500	86500	86500	15
440	20240314	141800	1128053300	86500	86500	86500	86400	12
441	20240314	141700	1127015500	86500	86500	86500	86400	26
442	20240314	141600	1124766900	86500	86500	86500	86400	9
443	20240314	141500	1123988500	86500	86400	86500	86400	23
444	20240314	141400	1121999400	86400	86400	86400	86400	26
445	20240314	141300	1119753000	86400	86500	86500	86400	27
446	20240314	141200	1117418700	86500	86500	86500	86500	5
447	20240314	141100	1116986200	86500	86500	86800	86500	55
448	20240314	141000	1112226700	86400	86400	86400	86400	26
449	20240314	140900	1109980300	86400	86400	86500	86400	44
450	20240314	140800	1106178200	86400	86400	86400	86400	28
451	20240314	140700	1103759000	86400	86400	86500	86400	180
452	20240314	140600	1088206900	86400	86500	86500	86400	39
453	20240314	140500	1084833700	86600	86400	86600	86400	9
454	20240314	140400	1084055200	86400	86400	86400	86400	36
455	20240314	140300	1080944800	86400	86400	86500	86400	31
456	20240314	140200	1078264300	86500	86500	86500	86400	6
457	20240314	140100	1077745600	86500	86400	86500	86400	31
458	20240314	140000	1075066600	86400	86400	86400	86300	11
459	20240314	135900	1074116600	86300	86300	86400	86300	42
460	20240314	135800	1070491300	86300	86400	86400	86300	58
461	20240314	135700	1065485800	86400	86400	86400	86300	35
462	20240314	135600	1062462100	86300	86300	86300	86300	9
463	20240314	135500	1061685400	86400	86500	86500	86400	6
464	20240314	135400	1061166900	86400	86400	86400	86400	109
465	20240314	135300	1051749300	86400	86400	86400	86400	3
466	20240314	135200	1051490100	86500	86400	86500	86400	31
467	20240314	135100	1048811600	86400	86400	86400	86400	22
468	20240314	135000	1046910800	86400	86400	86400	86400	56
469	20240314	134900	1042072400	86400	86500	86500	86400	27
470	20240314	134800	1039737800	86500	86400	86500	86400	22
471	20240314	134700	1037835100	86400	86500	86500	86400	71
472	20240314	134600	1031696400	86500	86500	86600	86500	8
473	20240314	134500	1031004200	86500	86600	86600	86500	52
474	20240314	134400	1026501400	86600	86500	86600	86500	4
475	20240314	134300	1026155200	86500	86500	86500	86500	37
476	20240314	134200	1022954700	86500	86500	86500	86500	30
477	20240314	134100	1020359700	86500	86500	86500	86500	7
478	20240314	134000	1019754200	86500	86500	86600	86500	29
479	20240314	133900	1017245600	86500	86500	86500	86500	6
480	20240314	133800	1016726600	86500	86500	86500	86500	31
481	20240314	133700	1014045100	86500	86600	86600	86500	134
482	20240314	133600	1002441000	86700	86600	86700	86600	8
483	20240314	133500	1001748100	86600	86600	86600	86600	40
484	20240314	133400	998284100	86600	86600	86700	86600	14
485	20240314	133300	997070700	86700	86700	86700	86600	35
486	20240314	133200	994038500	86600	86600	86600	86600	41
487	20240314	133100	990487900	86600	86600	86600	86600	28
488	20240314	133000	988063100	86600	86700	86700	86600	98
489	20240314	132900	979566900	86700	86700	86700	86700	6
490	20240314	132800	979046700	86700	86700	86700	86700	34
491	20240314	132700	976098900	86700	86700	86700	86700	11
492	20240314	132600	975145200	86700	86800	86800	86700	22
493	20240314	132500	973237700	86700	86700	86700	86700	12
494	20240314	132400	972197300	86700	86900	86900	86700	31
495	20240314	132300	969505300	87000	87000	87000	87000	32
496	20240314	132200	966721300	87100	87100	87100	87100	1
497	20240314	132100	966634200	87100	87100	87100	87100	3
498	20240314	132000	966372900	87100	87100	87100	87100	5
499	20240314	131900	965937400	87100	87200	87200	87100	7
500	20240314	131800	965327500	87100	87100	87100	87100	5
501	20240314	131700	964892000	87200	87200	87200	87200	0
502	20240314	131600	964892000	87200	87200	87200	87200	10
503	20240314	131500	964020000	87200	87200	87200	87200	0
504	20240314	131400	964020000	87200	87200	87200	87200	5
505	20240314	131300	963584000	86800	87200	87200	86800	91
506	20240314	131200	955683200	87200	87200	87200	87200	5
507	20240314	131100	955247200	86800	86800	86800	86800	0
508	20240314	131000	955247200	86800	86800	86800	86800	0
509	20240314	130900	955247200	86800	86800	86800	86800	4
510	20240314	130800	954900000	86800	86700	86800	86700	39
511	20240314	130700	951515300	86800	86800	86800	86800	6
512	20240314	130600	950994500	86900	86900	86900	86900	0
513	20240314	130500	950994500	86900	86900	86900	86900	14
514	20240314	130400	949777900	86900	86900	86900	86900	1
515	20240314	130300	949691000	86900	86900	86900	86900	0
516	20240314	130200	949691000	86900	87100	87100	86900	1789
517	20240314	130100	793968800	87100	87100	87100	87100	30
518	20240314	130000	791355800	87100	87100	87100	87100	60
519	20240314	125900	786129800	87100	87100	87100	87100	6
520	20240314	125800	785607200	87200	87200	87200	87200	0
521	20240314	125700	785607200	87200	87200	87200	87200	0
522	20240314	125600	785607200	87200	87200	87200	87200	100
523	20240314	125500	776887200	87200	87200	87200	87200	113
524	20240314	125400	767033600	87300	87300	87300	87300	0
525	20240314	125300	767033600	87300	87300	87300	87300	0
526	20240314	125200	767033600	87300	87300	87300	87300	2
527	20240314	125100	766859000	87300	87300	87300	87300	0
528	20240314	125000	766859000	87300	87300	87300	87300	3
529	20240314	124900	766597100	87200	87200	87200	87200	0
530	20240314	124800	766597100	87200	87200	87200	87200	0
531	20240314	124700	766597100	87200	87200	87200	87200	1
532	20240314	124600	766509900	87300	87300	87300	87300	0
533	20240314	124500	766509900	87300	87300	87300	87300	1
534	20240314	124400	766422600	87300	87300	87300	87300	12
535	20240314	124300	765375000	87300	87300	87300	87300	1
536	20240314	124200	765287700	87300	87300	87300	87300	7
537	20240314	124100	764676600	87300	87300	87300	87300	3
538	20240314	124000	764414700	87400	87400	87400	87400	0
539	20240314	123900	764414700	87400	87400	87400	87400	150
540	20240314	123800	751304700	87400	87400	87400	87400	10
541	20240314	123700	750430700	87400	87400	87400	87400	10
542	20240314	123600	749556700	87400	87400	87400	87400	0
543	20240314	123500	749556700	87400	87300	87400	87300	70
544	20240314	123400	743444400	87200	87200	87200	87200	19
545	20240314	123300	741787600	87200	87200	87200	87200	0
546	20240314	123200	741787600	87200	87200	87200	87200	83
547	20240314	123100	734550000	87200	87200	87200	87200	1
548	20240314	123000	734462800	87200	87300	87300	87200	39
549	20240314	122900	731061400	87400	87400	87400	87400	0
550	20240314	122800	731061400	87400	87400	87400	87400	0
551	20240314	122700	731061400	87400	87400	87400	87400	0
552	20240314	122600	731061400	87400	87400	87400	87400	0
553	20240314	122500	731061400	87400	87400	87400	87400	0
554	20240314	122400	731061400	87400	87400	87400	87400	0
555	20240314	122300	731061400	87400	87400	87400	87400	0
556	20240314	122200	731061400	87400	87400	87400	87400	0
557	20240314	122100	731061400	87400	87400	87400	87400	0
558	20240314	122000	731061400	87400	87400	87400	87400	14
559	20240314	121900	729837800	87300	87300	87300	87300	0
560	20240314	121800	729837800	87300	87300	87300	87300	0
561	20240314	121700	729837800	87300	87300	87300	87300	0
562	20240314	121600	729837800	87300	87400	87400	87300	47
563	20240314	121500	725734600	87300	87300	87300	87300	0
564	20240314	121400	725734600	87300	87300	87300	87300	0
565	20240314	121300	725734600	87300	87300	87300	87300	0
566	20240314	121200	725734600	87300	87300	87300	87300	0
567	20240314	121100	725734600	87300	87300	87300	87300	1
568	20240314	121000	725647300	87300	87300	87300	87300	6
569	20240314	120900	725123500	87300	87300	87300	87300	0
570	20240314	120800	725123500	87300	87300	87300	87300	0
571	20240314	120700	725123500	87300	87300	87300	87300	0
572	20240314	120600	725123500	87300	87300	87300	87300	0
573	20240314	120500	725123500	87300	87300	87300	87300	1
574	20240314	120400	725036200	87300	87300	87300	87300	0
575	20240314	120300	725036200	87300	87300	87300	87300	8
576	20240314	120200	724337800	87300	87300	87300	87300	19
577	20240314	120100	722679100	87200	87300	87300	87200	3
578	20240314	120000	722417400	87300	87300	87300	87300	0
579	20240314	115900	722417400	87300	87300	87300	87300	2
580	20240314	115800	722242800	87300	87300	87300	87300	0
581	20240314	115700	722242800	87300	87300	87300	87300	7
582	20240314	115600	721631700	87300	87300	87300	87300	0
583	20240314	115500	721631700	87300	87300	87300	87300	1
584	20240314	115400	721544400	87500	87500	87500	87500	0
585	20240314	115300	721544400	87500	87500	87500	87500	2
586	20240314	115200	721369400	87500	87500	87500	87500	3
587	20240314	115100	721106900	87500	87500	87500	87500	1
588	20240314	115000	721019400	87500	87500	87500	87500	0
589	20240314	114900	721019400	87500	87600	87600	87500	78
590	20240314	114800	714193300	87600	87700	87700	87600	100
591	20240314	114700	705429100	87800	87800	87800	87800	0
592	20240314	114600	705429100	87800	87800	87800	87800	4
593	20240314	114500	705077900	87700	87700	87800	87700	90
594	20240314	114400	697178900	87700	87700	87700	87700	0
595	20240314	114300	697178900	87700	87700	87700	87700	50
596	20240314	114200	692793900	87800	87800	87800	87800	30
597	20240314	114100	690159900	87700	87800	87800	87700	758
598	20240314	114000	623682400	87900	87900	87900	87900	1
599	20240314	113900	623594500	87900	87800	87900	87800	25
600	20240314	113800	621397100	87900	87700	87900	87700	571
601	20240314	113700	571256000	87700	87600	87700	87600	186
602	20240314	113600	554944000	87600	87600	87600	87600	1
603	20240314	113500	554856400	87600	87600	87600	87600	0
604	20240314	113400	554856400	87600	87600	87600	87600	2
605	20240314	113300	554681200	87700	87700	87700	87700	369
606	20240314	113200	522319900	87700	87800	87800	87700	173
607	20240314	113100	507145600	87800	87700	87800	87700	32
608	20240314	113000	504338200	87700	87300	87700	87300	325
609	20240314	112900	475854500	87200	87200	87200	87200	0
610	20240314	112800	475854500	87200	87200	87200	87200	10
611	20240314	112700	474982500	87300	87300	87300	87300	0
612	20240314	112600	474982500	87300	87300	87300	87300	26
613	20240314	112500	472712700	87200	87200	87200	87200	1
614	20240314	112400	472625500	87200	87200	87200	87200	16
615	20240314	112300	471230300	87200	87200	87200	87200	0
616	20240314	112200	471230300	87200	87200	87200	87200	5
617	20240314	112100	470794300	87200	87200	87200	87200	6
618	20240314	112000	470271100	87200	87200	87200	87200	2
619	20240314	111900	470096700	87200	87100	87200	87100	177
620	20240314	111800	454678300	87000	87000	87000	87000	1
621	20240314	111700	454591300	87000	87000	87000	87000	42
622	20240314	111600	450937300	87000	87000	87000	87000	3
623	20240314	111500	450676300	87000	87000	87000	87000	2
624	20240314	111400	450502300	86800	86800	86800	86800	0
625	20240314	111300	450502300	86800	86800	86800	86800	1
626	20240314	111200	450415500	86800	86900	86900	86800	37
627	20240314	111100	447203700	86900	86900	86900	86900	0
628	20240314	111000	447203700	86900	86900	86900	86900	25
629	20240314	110900	445031200	86900	86900	86900	86900	0
630	20240314	110800	445031200	86900	86700	86900	86700	79
631	20240314	110700	438174500	86800	86800	86800	86800	0
632	20240314	110600	438174500	86800	86800	86800	86800	0
633	20240314	110500	438174500	86800	86800	86800	86800	1
634	20240314	110400	438087700	86400	86400	86400	86400	0
635	20240314	110300	438087700	86400	86400	86400	86400	0
636	20240314	110200	438087700	86400	86400	86400	86400	2
637	20240314	110100	437914900	86400	86400	86400	86400	23
638	20240314	110000	435927700	86400	86400	86400	86400	20
639	20240314	105900	434199700	86400	86500	86500	86400	23
640	20240314	105800	432212400	86400	86400	86400	86400	0
641	20240314	105700	432212400	86400	86700	86700	86400	267
642	20240314	105600	409107900	86700	86800	86800	86700	141
643	20240314	105500	396870200	86800	86800	86800	86800	3
644	20240314	105400	396609800	86900	86900	86900	86900	0
645	20240314	105300	396609800	86900	86900	86900	86900	0
646	20240314	105200	396609800	86900	86900	86900	86900	37
647	20240314	105100	393394500	86900	86900	86900	86900	0
648	20240314	105000	393394500	86900	86900	86900	86900	0
649	20240314	104900	393394500	86900	87000	87000	86900	6
650	20240314	104800	392872700	86900	86900	86900	86900	4
651	20240314	104700	392525100	86900	86900	86900	86900	0
652	20240314	104600	392525100	86900	86900	86900	86900	0
653	20240314	104500	392525100	86900	86900	86900	86900	133
654	20240314	104400	380967400	87100	87100	87100	87100	25
655	20240314	104300	378789900	87100	87100	87100	87100	20
656	20240314	104200	377047900	86900	86900	86900	86900	0
657	20240314	104100	377047900	86900	86900	86900	86900	0
658	20240314	104000	377047900	86900	86900	86900	86900	32
659	20240314	103900	374267100	87000	87000	87000	87000	7
660	20240314	103800	373658100	87000	87000	87000	87000	0
661	20240314	103700	373658100	87000	87000	87000	87000	0
662	20240314	103600	373658100	87000	87000	87000	87000	0
663	20240314	103500	373658100	87000	87000	87000	87000	2
664	20240314	103400	373484100	87000	87000	87000	87000	12
665	20240314	103300	372440100	87000	87000	87000	87000	10
666	20240314	103200	371570100	87000	87000	87000	87000	0
667	20240314	103100	371570100	87000	87000	87000	87000	1
668	20240314	103000	371483100	86900	86900	86900	86900	7
669	20240314	102900	370874800	86900	86900	86900	86900	0
670	20240314	102800	370874800	86900	86900	86900	86900	6
671	20240314	102700	370353400	86900	86900	86900	86900	0
672	20240314	102600	370353400	86900	86900	86900	86900	1
673	20240314	102500	370266500	86900	86900	86900	86900	0
674	20240314	102400	370266500	86900	86900	86900	86900	1
675	20240314	102300	370179600	86900	86900	86900	86900	32
676	20240314	102200	367398800	86900	86700	86900	86700	150
677	20240314	102100	354375600	86700	86700	86700	86700	2
678	20240314	102000	354202200	86700	86700	86700	86700	1
679	20240314	101900	354115500	86600	86600	86600	86600	2
680	20240314	101800	353942300	86600	86600	86600	86600	0
681	20240314	101700	353942300	86600	86600	86600	86600	21
682	20240314	101600	352123700	86700	86800	86800	86700	60
683	20240314	101500	346916900	86900	87000	87000	86900	2
684	20240314	101400	346743000	87000	87000	87000	87000	0
685	20240314	101300	346743000	87000	87000	87000	87000	0
686	20240314	101200	346743000	87000	87000	87000	87000	0
687	20240314	101100	346743000	87000	87000	87000	87000	0
688	20240314	101000	346743000	87000	86900	87000	86900	14
689	20240314	100900	345526200	86900	86900	86900	86900	18
690	20240314	100800	343962000	86900	86900	86900	86900	3
691	20240314	100700	343701300	86900	86800	86900	86800	189
692	20240314	100600	327286400	86800	86700	86800	86700	688
693	20240314	100500	267573400	86600	86600	86600	86600	15
694	20240314	100400	266274400	86600	86700	86700	86600	108
695	20240314	100300	256913400	86700	86700	86700	86700	35
696	20240314	100200	253878900	86700	86800	86800	86700	9
697	20240314	100100	253098500	86800	86700	86800	86700	11
698	20240314	100000	252144700	86700	86700	86800	86700	18
699	20240314	095900	250584000	86800	86800	86800	86800	71
700	20240314	095800	244421200	86800	86800	86800	86800	5
701	20240314	095700	243987200	86900	86900	86900	86900	8
702	20240314	095600	243292000	86800	86800	86800	86800	30
703	20240314	095500	240688000	86800	86800	86800	86800	0
704	20240314	095400	240688000	86800	86800	86800	86800	2
705	20240314	095300	240514400	86800	86800	86800	86800	221
706	20240314	095200	221331600	86900	86900	86900	86900	187
707	20240314	095100	205081300	86900	86900	86900	86900	1
708	20240314	095000	204994400	87000	87000	87000	87000	66
709	20240314	094900	199252400	87200	87200	87200	87200	0
710	20240314	094800	199252400	87200	87200	87200	87200	0
711	20240314	094700	199252400	87200	87200	87200	87200	112
712	20240314	094600	189486000	87000	87100	87100	87000	25
713	20240314	094500	187309600	87100	87100	87100	87100	103
714	20240314	094400	178338300	87000	87000	87000	87000	11
715	20240314	094300	177381300	87000	87000	87000	87000	10
716	20240314	094200	176511300	87000	87000	87000	87000	10
717	20240314	094100	175641300	87000	87000	87000	87000	60
718	20240314	094000	170421300	86900	86900	86900	86900	19
719	20240314	093900	168770200	86900	86900	86900	86900	25
720	20240314	093800	166597700	87000	87000	87000	87000	99
721	20240314	093700	157984700	87000	87000	87000	87000	1
722	20240314	093600	157897700	87000	87000	87000	87000	2
723	20240314	093500	157723700	87000	87300	87300	87000	250
724	20240314	093400	135952700	87300	87300	87300	87300	1
725	20240314	093300	135865400	87300	87300	87300	87300	83
726	20240314	093200	128619500	87100	87100	87200	87100	68
727	20240314	093100	122690100	87100	87100	87100	87100	6
728	20240314	093000	122167500	87100	87100	87100	87100	1
729	20240314	092900	122080400	87100	87100	87100	87100	13
730	20240314	092800	120948100	87100	87200	87200	87000	116
731	20240314	092700	110833500	87200	87100	87200	87100	119
732	20240314	092600	100456800	87100	86900	87100	86900	42
733	20240314	092500	96805600	86900	86900	86900	86900	1
734	20240314	092400	96718700	86900	87000	87000	86900	34
735	20240314	092300	93760800	86800	86800	86800	86800	3
736	20240314	092200	93500400	86600	86900	86900	86600	63
737	20240314	092100	88032600	86900	86800	86900	86800	200
738	20240314	092000	70653000	86700	86600	86700	86600	34
739	20240314	091900	67706900	86700	86700	86700	86700	1
740	20240314	091800	67620200	86500	86500	86500	86500	13
741	20240314	091700	66495700	86400	86400	86400	86400	3
742	20240314	091600	66236500	86400	86400	86400	86400	0
743	20240314	091500	66236500	86400	86400	86400	86400	32
744	20240314	091400	63471700	86400	86400	86400	86400	4
745	20240314	091300	63126100	86300	86400	86400	86300	52
746	20240314	091200	58638400	86300	86300	86300	86200	110
747	20240314	091100	49146500	86300	86300	86300	86300	74
748	20240314	091000	42760300	86300	86500	86500	86300	26
749	20240314	090900	40513300	86500	86300	86500	86300	106
750	20240314	090800	31345500	86300	86500	86500	86300	25
751	20240314	090700	29185000	86500	86500	86500	86500	6
752	20240314	090600	28666000	86800	86900	86900	86800	82
753	20240314	090500	21546700	86900	86800	86900	86800	4
754	20240314	090400	21199300	86800	86900	86900	86800	18
755	20240314	090300	19636600	86900	87200	87200	86900	94
756	20240314	090200	11446300	87200	87500	87500	87200	14
757	20240314	090100	10223800	87200	87100	87200	87100	8
758	20240314	090000	9526900	87200	87100	87700	87100	95