KissMeData/316140/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211900	21740053345	16050	16050	16050	16050	140940
3	20250314	211800	21740053345	16050	16050	16050	16050	0
4	20250314	211700	21740053345	16050	16050	16050	16050	0
5	20250314	211600	21740053345	16050	16050	16050	16050	0
6	20250314	211500	21740053345	16050	16050	16050	16050	0
7	20250314	211400	21740053345	16050	16050	16050	16050	0
8	20250314	211300	21740053345	16050	16050	16050	16050	0
9	20250314	211200	21740053345	16050	16050	16050	16050	0
10	20250314	211100	21740053345	16050	16050	16050	16050	0
11	20250314	211000	21740053345	16050	16050	16050	16050	0
12	20250314	210900	21740053345	16050	16050	16050	16050	0
13	20250314	210800	21740053345	16050	16050	16050	16050	0
14	20250314	210700	21740053345	16050	16050	16050	16050	0
15	20250314	210600	21740053345	16050	16050	16050	16050	0
16	20250314	210500	21740053345	16050	16050	16050	16050	0
17	20250314	210400	21740053345	16050	16050	16050	16050	0
18	20250314	210300	21740053345	16050	16050	16050	16050	0
19	20250314	210200	21740053345	16050	16050	16050	16050	0
20	20250314	210100	21740053345	16050	16050	16050	16050	0
21	20250314	210000	21740053345	16050	16050	16050	16050	0
22	20250314	205900	21740053345	16050	16050	16050	16050	0
23	20250314	205800	21740053345	16050	16050	16050	16050	0
24	20250314	205700	21740053345	16050	16050	16050	16050	0
25	20250314	205600	21740053345	16050	16050	16050	16050	0
26	20250314	205500	21740053345	16050	16050	16050	16050	0
27	20250314	205400	21740053345	16050	16050	16050	16050	0
28	20250314	205300	21740053345	16050	16050	16050	16050	0
29	20250314	205200	21740053345	16050	16050	16050	16050	0
30	20250314	205100	21740053345	16050	16050	16050	16050	0
31	20250314	205000	21740053345	16050	16050	16050	16050	0
32	20250314	204900	21740053345	16050	16050	16050	16050	140940
33	20250314	204800	21740053345	16050	16050	16050	16050	0
34	20250314	204700	21740053345	16050	16050	16050	16050	0
35	20250314	204600	21740053345	16050	16050	16050	16050	0
36	20250314	204500	21740053345	16050	16050	16050	16050	0
37	20250314	204400	21740053345	16050	16050	16050	16050	0
38	20250314	204300	21740053345	16050	16050	16050	16050	0
39	20250314	204200	21740053345	16050	16050	16050	16050	0
40	20250314	204100	21740053345	16050	16050	16050	16050	0
41	20250314	204000	21740053345	16050	16050	16050	16050	0
42	20250314	203900	21740053345	16050	16050	16050	16050	0
43	20250314	203800	21740053345	16050	16050	16050	16050	0
44	20250314	203700	21740053345	16050	16050	16050	16050	0
45	20250314	203600	21740053345	16050	16050	16050	16050	0
46	20250314	203500	21740053345	16050	16050	16050	16050	0
47	20250314	203400	21740053345	16050	16050	16050	16050	0
48	20250314	203300	21740053345	16050	16050	16050	16050	0
49	20250314	203200	21740053345	16050	16050	16050	16050	0
50	20250314	203100	21740053345	16050	16050	16050	16050	0
51	20250314	203000	21740053345	16050	16050	16050	16050	0
52	20250314	202900	21740053345	16050	16050	16050	16050	0
53	20250314	202800	21740053345	16050	16050	16050	16050	0
54	20250314	202700	21740053345	16050	16050	16050	16050	0
55	20250314	202600	21740053345	16050	16050	16050	16050	0
56	20250314	202500	21740053345	16050	16050	16050	16050	0
57	20250314	202400	21740053345	16050	16050	16050	16050	0
58	20250314	202300	21740053345	16050	16050	16050	16050	0
59	20250314	202200	21740053345	16050	16050	16050	16050	0
60	20250314	202100	21740053345	16050	16050	16050	16050	0
61	20250314	202000	21740053345	16050	16050	16050	16050	0
62	20250314	201900	21740053345	16050	16050	16050	16050	140940
63	20250314	201800	21740053345	16050	16050	16050	16050	0
64	20250314	201700	21740053345	16050	16050	16050	16050	0
65	20250314	201600	21740053345	16050	16050	16050	16050	0
66	20250314	201500	21740053345	16050	16050	16050	16050	0
67	20250314	201400	21740053345	16050	16050	16050	16050	0
68	20250314	201300	21740053345	16050	16050	16050	16050	0
69	20250314	201200	21740053345	16050	16050	16050	16050	0
70	20250314	201100	21740053345	16050	16050	16050	16050	0
71	20250314	201000	21740053345	16050	16050	16050	16050	0
72	20250314	200900	21740053345	16050	16050	16050	16050	0
73	20250314	200800	21740053345	16050	16050	16050	16050	0
74	20250314	200700	21740053345	16050	16050	16050	16050	0
75	20250314	200600	21740053345	16050	16050	16050	16050	0
76	20250314	200500	21740053345	16050	16050	16050	16050	0
77	20250314	200400	21740053345	16050	16050	16050	16050	0
78	20250314	200300	21740053345	16050	16050	16050	16050	0
79	20250314	200200	21740053345	16050	16050	16050	16050	0
80	20250314	200100	21740053345	16050	16050	16050	16050	0
81	20250314	200000	21740053345	16050	16050	16050	16050	0
82	20250314	195900	21740053345	16050	16050	16050	16050	0
83	20250314	195800	21740053345	16050	16050	16050	16050	0
84	20250314	195700	21740053345	16050	16050	16050	16050	0
85	20250314	195600	21740053345	16050	16050	16050	16050	0
86	20250314	195500	21740053345	16050	16050	16050	16050	0
87	20250314	195400	21740053345	16050	16050	16050	16050	0
88	20250314	195300	21740053345	16050	16050	16050	16050	0
89	20250314	195200	21740053345	16050	16050	16050	16050	0
90	20250314	195100	21740053345	16050	16050	16050	16050	0
91	20250314	195000	21740053345	16050	16050	16050	16050	0
92	20250314	194900	21740053345	16050	16050	16050	16050	140940
93	20250314	194800	21740053345	16050	16050	16050	16050	0
94	20250314	194700	21740053345	16050	16050	16050	16050	0
95	20250314	194600	21740053345	16050	16050	16050	16050	0
96	20250314	194500	21740053345	16050	16050	16050	16050	0
97	20250314	194400	21740053345	16050	16050	16050	16050	0
98	20250314	194300	21740053345	16050	16050	16050	16050	0
99	20250314	194200	21740053345	16050	16050	16050	16050	0
100	20250314	194100	21740053345	16050	16050	16050	16050	0
101	20250314	194000	21740053345	16050	16050	16050	16050	0
102	20250314	193900	21740053345	16050	16050	16050	16050	0
103	20250314	193800	21740053345	16050	16050	16050	16050	0
104	20250314	193700	21740053345	16050	16050	16050	16050	0
105	20250314	193600	21740053345	16050	16050	16050	16050	0
106	20250314	193500	21740053345	16050	16050	16050	16050	0
107	20250314	193400	21740053345	16050	16050	16050	16050	0
108	20250314	193300	21740053345	16050	16050	16050	16050	0
109	20250314	193200	21740053345	16050	16050	16050	16050	0
110	20250314	193100	21740053345	16050	16050	16050	16050	0
111	20250314	193000	21740053345	16050	16050	16050	16050	0
112	20250314	192900	21740053345	16050	16050	16050	16050	0
113	20250314	192800	21740053345	16050	16050	16050	16050	0
114	20250314	192700	21740053345	16050	16050	16050	16050	0
115	20250314	192600	21740053345	16050	16050	16050	16050	0
116	20250314	192500	21740053345	16050	16050	16050	16050	0
117	20250314	192400	21740053345	16050	16050	16050	16050	0
118	20250314	192300	21740053345	16050	16050	16050	16050	0
119	20250314	192200	21740053345	16050	16050	16050	16050	0
120	20250314	192100	21740053345	16050	16050	16050	16050	0
121	20250314	192000	21740053345	16050	16050	16050	16050	0
122	20250314	191900	21740053345	16050	16050	16050	16050	140940
123	20250314	191800	21740053345	16050	16050	16050	16050	0
124	20250314	191700	21740053345	16050	16050	16050	16050	0
125	20250314	191600	21740053345	16050	16050	16050	16050	0
126	20250314	191500	21740053345	16050	16050	16050	16050	0
127	20250314	191400	21740053345	16050	16050	16050	16050	0
128	20250314	191300	21740053345	16050	16050	16050	16050	0
129	20250314	191200	21740053345	16050	16050	16050	16050	0
130	20250314	191100	21740053345	16050	16050	16050	16050	0
131	20250314	191000	21740053345	16050	16050	16050	16050	0
132	20250314	190900	21740053345	16050	16050	16050	16050	0
133	20250314	190800	21740053345	16050	16050	16050	16050	0
134	20250314	190700	21740053345	16050	16050	16050	16050	0
135	20250314	190600	21740053345	16050	16050	16050	16050	0
136	20250314	190500	21740053345	16050	16050	16050	16050	0
137	20250314	190400	21740053345	16050	16050	16050	16050	0
138	20250314	190300	21740053345	16050	16050	16050	16050	0
139	20250314	190200	21740053345	16050	16050	16050	16050	0
140	20250314	190100	21740053345	16050	16050	16050	16050	0
141	20250314	190000	21740053345	16050	16050	16050	16050	0
142	20250314	185900	21740053345	16050	16050	16050	16050	0
143	20250314	185800	21740053345	16050	16050	16050	16050	0
144	20250314	185700	21740053345	16050	16050	16050	16050	0
145	20250314	185600	21740053345	16050	16050	16050	16050	0
146	20250314	185500	21740053345	16050	16050	16050	16050	0
147	20250314	185400	21740053345	16050	16050	16050	16050	0
148	20250314	185300	21740053345	16050	16050	16050	16050	0
149	20250314	185200	21740053345	16050	16050	16050	16050	0
150	20250314	185100	21740053345	16050	16050	16050	16050	0
151	20250314	185000	21740053345	16050	16050	16050	16050	0
152	20250314	184900	21740053345	16050	16050	16050	16050	140940
153	20250314	184800	21740053345	16050	16050	16050	16050	0
154	20250314	184700	21740053345	16050	16050	16050	16050	0
155	20250314	184600	21740053345	16050	16050	16050	16050	0
156	20250314	184500	21740053345	16050	16050	16050	16050	0
157	20250314	184400	21740053345	16050	16050	16050	16050	0
158	20250314	184300	21740053345	16050	16050	16050	16050	0
159	20250314	184200	21740053345	16050	16050	16050	16050	0
160	20250314	184100	21740053345	16050	16050	16050	16050	0
161	20250314	184000	21740053345	16050	16050	16050	16050	0
162	20250314	183900	21740053345	16050	16050	16050	16050	0
163	20250314	183800	21740053345	16050	16050	16050	16050	0
164	20250314	183700	21740053345	16050	16050	16050	16050	0
165	20250314	183600	21740053345	16050	16050	16050	16050	0
166	20250314	183500	21740053345	16050	16050	16050	16050	0
167	20250314	183400	21740053345	16050	16050	16050	16050	0
168	20250314	183300	21740053345	16050	16050	16050	16050	0
169	20250314	183200	21740053345	16050	16050	16050	16050	0
170	20250314	183100	21740053345	16050	16050	16050	16050	0
171	20250314	183000	21740053345	16050	16050	16050	16050	0
172	20250314	182900	21740053345	16050	16050	16050	16050	0
173	20250314	182800	21740053345	16050	16050	16050	16050	0
174	20250314	182700	21740053345	16050	16050	16050	16050	0
175	20250314	182600	21740053345	16050	16050	16050	16050	0
176	20250314	182500	21740053345	16050	16050	16050	16050	0
177	20250314	182400	21740053345	16050	16050	16050	16050	0
178	20250314	182300	21740053345	16050	16050	16050	16050	0
179	20250314	182200	21740053345	16050	16050	16050	16050	0
180	20250314	182100	21740053345	16050	16050	16050	16050	0
181	20250314	182000	21740053345	16050	16050	16050	16050	0
182	20250314	181900	21740053345	16050	16050	16050	16050	140940
183	20250314	181800	21740053345	16050	16050	16050	16050	0
184	20250314	181700	21740053345	16050	16050	16050	16050	0
185	20250314	181600	21740053345	16050	16050	16050	16050	0
186	20250314	181500	21740053345	16050	16050	16050	16050	0
187	20250314	181400	21740053345	16050	16050	16050	16050	0
188	20250314	181300	21740053345	16050	16050	16050	16050	0
189	20250314	181200	21740053345	16050	16050	16050	16050	0
190	20250314	181100	21740053345	16050	16050	16050	16050	0
191	20250314	181000	21740053345	16050	16050	16050	16050	0
192	20250314	180900	21740053345	16050	16050	16050	16050	0
193	20250314	180800	21740053345	16050	16050	16050	16050	0
194	20250314	180700	21740053345	16050	16050	16050	16050	0
195	20250314	180600	21740053345	16050	16050	16050	16050	0
196	20250314	180500	21740053345	16050	16050	16050	16050	0
197	20250314	180400	21740053345	16050	16050	16050	16050	0
198	20250314	180300	21740053345	16050	16050	16050	16050	0
199	20250314	180200	21740053345	16050	16050	16050	16050	0
200	20250314	180100	21740053345	16050	16050	16050	16050	0
201	20250314	180000	21740053345	16050	16050	16050	16050	0
202	20250314	175900	21740053345	16050	16050	16050	16050	0
203	20250314	175800	21740053345	16050	16050	16050	16050	0
204	20250314	175700	21740053345	16050	16050	16050	16050	0
205	20250314	175600	21740053345	16050	16050	16050	16050	0
206	20250314	175500	21740053345	16050	16050	16050	16050	0
207	20250314	175400	21740053345	16050	16050	16050	16050	0
208	20250314	175300	21740053345	16050	16050	16050	16050	0
209	20250314	175200	21740053345	16050	16050	16050	16050	0
210	20250314	175100	21740053345	16050	16050	16050	16050	0
211	20250314	175000	21740053345	16050	16050	16050	16050	0
212	20250314	174900	21740053345	16050	16050	16050	16050	140940
213	20250314	174800	21740053345	16050	16050	16050	16050	0
214	20250314	174700	21740053345	16050	16050	16050	16050	0
215	20250314	174600	21740053345	16050	16050	16050	16050	0
216	20250314	174500	21740053345	16050	16050	16050	16050	0
217	20250314	174400	21740053345	16050	16050	16050	16050	0
218	20250314	174300	21740053345	16050	16050	16050	16050	0
219	20250314	174200	21740053345	16050	16050	16050	16050	0
220	20250314	174100	21740053345	16050	16050	16050	16050	0
221	20250314	174000	21740053345	16050	16050	16050	16050	0
222	20250314	173900	21740053345	16050	16050	16050	16050	0
223	20250314	173800	21740053345	16050	16050	16050	16050	0
224	20250314	173700	21740053345	16050	16050	16050	16050	0
225	20250314	173600	21740053345	16050	16050	16050	16050	0
226	20250314	173500	21740053345	16050	16050	16050	16050	0
227	20250314	173400	21740053345	16050	16050	16050	16050	0
228	20250314	173300	21740053345	16050	16050	16050	16050	0
229	20250314	173200	21740053345	16050	16050	16050	16050	0
230	20250314	173100	21740053345	16050	16050	16050	16050	0
231	20250314	173000	21740053345	16050	16050	16050	16050	0
232	20250314	172900	21740053345	16050	16050	16050	16050	0
233	20250314	172800	21740053345	16050	16050	16050	16050	0
234	20250314	172700	21740053345	16050	16050	16050	16050	0
235	20250314	172600	21740053345	16050	16050	16050	16050	0
236	20250314	172500	21740053345	16050	16050	16050	16050	0
237	20250314	172400	21740053345	16050	16050	16050	16050	0
238	20250314	172300	21740053345	16050	16050	16050	16050	0
239	20250314	172200	21740053345	16050	16050	16050	16050	0
240	20250314	172100	21740053345	16050	16050	16050	16050	0
241	20250314	172000	21740053345	16050	16050	16050	16050	0
242	20250314	171900	21740053345	16050	16050	16050	16050	140940
243	20250314	171800	21740053345	16050	16050	16050	16050	0
244	20250314	171700	21740053345	16050	16050	16050	16050	0
245	20250314	171600	21740053345	16050	16050	16050	16050	0
246	20250314	171500	21740053345	16050	16050	16050	16050	0
247	20250314	171400	21740053345	16050	16050	16050	16050	0
248	20250314	171300	21740053345	16050	16050	16050	16050	0
249	20250314	171200	21740053345	16050	16050	16050	16050	0
250	20250314	171100	21740053345	16050	16050	16050	16050	0
251	20250314	171000	21740053345	16050	16050	16050	16050	0
252	20250314	170900	21740053345	16050	16050	16050	16050	0
253	20250314	170800	21740053345	16050	16050	16050	16050	0
254	20250314	170700	21740053345	16050	16050	16050	16050	0
255	20250314	170600	21740053345	16050	16050	16050	16050	0
256	20250314	170500	21740053345	16050	16050	16050	16050	0
257	20250314	170400	21740053345	16050	16050	16050	16050	0
258	20250314	170300	21740053345	16050	16050	16050	16050	0
259	20250314	170200	21740053345	16050	16050	16050	16050	0
260	20250314	170100	21740053345	16050	16050	16050	16050	0
261	20250314	170000	21740053345	16050	16050	16050	16050	0
262	20250314	165900	21740053345	16050	16050	16050	16050	0
263	20250314	165800	21740053345	16050	16050	16050	16050	0
264	20250314	165700	21740053345	16050	16050	16050	16050	0
265	20250314	165600	21740053345	16050	16050	16050	16050	0
266	20250314	165500	21740053345	16050	16050	16050	16050	0
267	20250314	165400	21740053345	16050	16050	16050	16050	0
268	20250314	165300	21740053345	16050	16050	16050	16050	0
269	20250314	165200	21740053345	16050	16050	16050	16050	0
270	20250314	165100	21740053345	16050	16050	16050	16050	0
271	20250314	165000	21740053345	16050	16050	16050	16050	0
272	20250314	164900	21740053345	16050	16050	16050	16050	140940
273	20250314	164800	21740053345	16050	16050	16050	16050	0
274	20250314	164700	21740053345	16050	16050	16050	16050	0
275	20250314	164600	21740053345	16050	16050	16050	16050	0
276	20250314	164500	21740053345	16050	16050	16050	16050	0
277	20250314	164400	21740053345	16050	16050	16050	16050	0
278	20250314	164300	21740053345	16050	16050	16050	16050	0
279	20250314	164200	21740053345	16050	16050	16050	16050	0
280	20250314	164100	21740053345	16050	16050	16050	16050	0
281	20250314	164000	21740053345	16050	16050	16050	16050	0
282	20250314	163900	21740053345	16050	16050	16050	16050	0
283	20250314	163800	21740053345	16050	16050	16050	16050	0
284	20250314	163700	21740053345	16050	16050	16050	16050	0
285	20250314	163600	21740053345	16050	16050	16050	16050	0
286	20250314	163500	21740053345	16050	16050	16050	16050	0
287	20250314	163400	21740053345	16050	16050	16050	16050	0
288	20250314	163300	21740053345	16050	16050	16050	16050	0
289	20250314	163200	21740053345	16050	16050	16050	16050	0
290	20250314	163100	21740053345	16050	16050	16050	16050	0
291	20250314	163000	21740053345	16050	16050	16050	16050	0
292	20250314	162900	21740053345	16050	16050	16050	16050	0
293	20250314	162800	21740053345	16050	16050	16050	16050	0
294	20250314	162700	21740053345	16050	16050	16050	16050	0
295	20250314	162600	21740053345	16050	16050	16050	16050	0
296	20250314	162500	21740053345	16050	16050	16050	16050	0
297	20250314	162400	21740053345	16050	16050	16050	16050	0
298	20250314	162300	21740053345	16050	16050	16050	16050	0
299	20250314	162200	21740053345	16050	16050	16050	16050	0
300	20250314	162100	21740053345	16050	16050	16050	16050	0
301	20250314	162000	21740053345	16050	16050	16050	16050	0
302	20250314	161900	21740053345	16050	16050	16050	16050	140940
303	20250314	161800	21740053345	16050	16050	16050	16050	0
304	20250314	161700	21740053345	16050	16050	16050	16050	0
305	20250314	161600	21740053345	16050	16050	16050	16050	0
306	20250314	161500	21740053345	16050	16050	16050	16050	0
307	20250314	161400	21740053345	16050	16050	16050	16050	0
308	20250314	161300	21740053345	16050	16050	16050	16050	0
309	20250314	161200	21740053345	16050	16050	16050	16050	0
310	20250314	161100	21740053345	16050	16050	16050	16050	0
311	20250314	161000	21740053345	16050	16050	16050	16050	0
312	20250314	160900	21740053345	16050	16050	16050	16050	0
313	20250314	160800	21740053345	16050	16050	16050	16050	0
314	20250314	160700	21740053345	16050	16050	16050	16050	0
315	20250314	160600	21740053345	16050	16050	16050	16050	0
316	20250314	160500	21740053345	16050	16050	16050	16050	0
317	20250314	160400	21740053345	16050	16050	16050	16050	0
318	20250314	160300	21740053345	16050	16050	16050	16050	0
319	20250314	160200	21740053345	16050	16050	16050	16050	0
320	20250314	160100	21740053345	16050	16050	16050	16050	0
321	20250314	160000	21740053345	16050	16050	16050	16050	0
322	20250314	155900	21740053345	16050	16050	16050	16050	0
323	20250314	155800	21740053345	16050	16050	16050	16050	0
324	20250314	155700	21740053345	16050	16050	16050	16050	0
325	20250314	155600	21740053345	16050	16050	16050	16050	0
326	20250314	155500	21740053345	16050	16050	16050	16050	0
327	20250314	155400	21740053345	16050	16050	16050	16050	0
328	20250314	155300	21740053345	16050	16050	16050	16050	0
329	20250314	155200	21740053345	16050	16050	16050	16050	0
330	20250314	155100	21740053345	16050	16050	16050	16050	0
331	20250314	155000	21740053345	16050	16050	16050	16050	0
332	20250314	154900	21740053345	16050	16050	16050	16050	140940
333	20250314	154800	21740053345	16050	16050	16050	16050	0
334	20250314	154700	21740053345	16050	16050	16050	16050	0
335	20250314	154600	21740053345	16050	16050	16050	16050	0
336	20250314	154500	21740053345	16050	16050	16050	16050	0
337	20250314	154400	21740053345	16050	16050	16050	16050	0
338	20250314	154300	21740053345	16050	16050	16050	16050	0
339	20250314	154200	21740053345	16050	16050	16050	16050	0
340	20250314	154100	21740053345	16050	16050	16050	16050	0
341	20250314	154000	21740053345	16050	16050	16050	16050	0
342	20250314	153900	21740053345	16050	16050	16050	16050	0
343	20250314	153800	21740053345	16050	16050	16050	16050	0
344	20250314	153700	21740053345	16050	16050	16050	16050	0
345	20250314	153600	21740053345	16050	16050	16050	16050	0
346	20250314	153500	21740053345	16050	16050	16050	16050	0
347	20250314	153400	21740053345	16050	16050	16050	16050	0
348	20250314	153300	21740053345	16050	16050	16050	16050	0
349	20250314	153200	21740053345	16050	16050	16050	16050	0
350	20250314	153100	21740053345	16050	16050	16050	16050	0
351	20250314	153000	21740053345	16050	16050	16050	16050	140940
352	20250314	152900	19477966345	16090	16090	16090	16090	0
353	20250314	152800	19477966345	16090	16090	16090	16090	0
354	20250314	152700	19477966345	16090	16090	16090	16090	0
355	20250314	152600	19477966345	16090	16090	16090	16090	0
356	20250314	152500	19477966345	16090	16090	16090	16090	0
357	20250314	152400	19477966345	16090	16090	16090	16090	0
358	20250314	152300	19477966345	16090	16090	16090	16090	0
359	20250314	152200	19477966345	16090	16090	16090	16090	0
360	20250314	152100	19477966345	16090	16090	16090	16090	0
361	20250314	152000	19477966345	16090	16090	16090	16090	0
362	20250314	151900	19477966345	16090	16090	16090	16040	6375
363	20250314	151800	19375575815	16080	16070	16090	16070	2488
364	20250314	151700	19335565755	16070	16080	16090	16060	4828
365	20250314	151600	19257943425	16080	16080	16090	16080	4676
366	20250314	151500	19182715375	16090	16090	16090	16080	3543
367	20250314	151400	19125717265	16080	16080	16090	16070	7533
368	20250314	151300	19004583940	16080	16070	16080	16070	1585
369	20250314	151200	18979101240	16080	16070	16080	16050	8536
370	20250314	151100	18841998170	16070	16060	16070	16060	2721
371	20250314	151000	18798278725	16070	16070	16070	16060	6731
372	20250314	150900	18690170655	16060	16060	16070	16060	3657
373	20250314	150800	18631427715	16070	16060	16070	16060	3681
374	20250314	150700	18572292705	16070	16070	16070	16060	4663
375	20250314	150600	18497371685	16070	16070	16070	16060	2003
376	20250314	150500	18465192025	16060	16070	16070	16060	3204
377	20250314	150400	18413719965	16070	16070	16070	16060	1766
378	20250314	150300	18385345835	16060	16060	16070	16050	3793
379	20250314	150200	18324425745	16060	16070	16070	16050	3591
380	20250314	150100	18266750485	16060	16080	16080	16060	2622
381	20250314	150000	18224611975	16080	16070	16080	16050	3534
382	20250314	145900	18167848755	16070	16050	16070	16050	3067
383	20250314	145800	18118592440	16060	16060	16060	16050	2588
384	20250314	145700	18077038540	16060	16050	16080	16040	11338
385	20250314	145600	17894932520	16060	16060	16060	16050	6949
386	20250314	145500	17783388190	16050	16055	16060	16050	7804
387	20250314	145400	17658110980	16055	16060	16060	16050	2182
388	20250314	145300	17623072720	16060	16050	16060	16040	2835
389	20250314	145200	17577572180	16050	16050	16050	16040	3075
390	20250314	145100	17528225095	16040	16060	16070	16040	5992
391	20250314	145000	17432014855	16060	16050	16075	16040	7404
392	20250314	144900	17313133550	16050	16045	16050	16040	3958
393	20250314	144800	17249621180	16045	16050	16050	16040	2798
394	20250314	144700	17204727950	16050	16050	16060	16040	4551
395	20250314	144600	17131695790	16050	16040	16060	16040	8184
396	20250314	144500	17000342970	16040	16040	16050	16030	4425
397	20250314	144400	16929381310	16040	16030	16040	16030	4736
398	20250314	144300	16853432180	16030	16030	16040	16030	4160
399	20250314	144200	16786742330	16040	16040	16040	16030	1847
400	20250314	144100	16757127300	16030	16040	16040	16030	2416
401	20250314	144000	16718391830	16030	16040	16040	16030	4045
402	20250314	143900	16653534740	16040	16040	16040	16030	2889
403	20250314	143800	16607215760	16040	16030	16040	16030	2775
404	20250314	143700	16562720430	16040	16040	16040	16030	2586
405	20250314	143600	16521256500	16040	16040	16040	16030	2367
406	20250314	143500	16483304400	16040	16030	16040	16030	3625
407	20250314	143400	16425184890	16030	16030	16040	16030	2099
408	20250314	143300	16391530190	16030	16035	16040	16030	4877
409	20250314	143200	16313333190	16030	16030	16035	16030	4284
410	20250314	143100	16244656210	16030	16030	16040	16030	2961
411	20250314	143000	16197183350	16040	16030	16040	16030	4123
412	20250314	142900	16131081810	16040	16040	16040	16030	2695
413	20250314	142800	16087866105	16040	16040	16050	16030	3385
414	20250314	142700	16033583585	16040	16030	16040	16030	3753
415	20250314	142600	15973397425	16030	16040	16040	16030	2999
416	20250314	142500	15925311175	16040	16030	16040	16030	2512
417	20250314	142400	15885030595	16030	16050	16050	16030	2565
418	20250314	142300	15843883345	16050	16050	16050	16030	2290
419	20250314	142200	15807145745	16050	16050	16050	16040	2309
420	20250314	142100	15770100905	16050	16050	16050	16040	3067
421	20250314	142000	15720895225	16040	16050	16060	16040	3504
422	20250314	141900	15664650775	16060	16060	16060	16040	1684
423	20250314	141800	15637616865	16050	16040	16050	16040	2519
424	20250314	141700	15597204695	16040	16040	16050	16040	3505
425	20250314	141600	15540962735	16040	16040	16050	16040	2214
426	20250314	141500	15505444065	16040	16040	16050	16030	9093
427	20250314	141400	15359521575	16040	16040	16050	16040	2476
428	20250314	141300	15319795135	16040	16040	16050	16040	2249
429	20250314	141200	15283719715	16040	16040	16050	16040	2278
430	20250314	141100	15247170555	16040	16040	16050	16030	2106
431	20250314	141000	15213389315	16040	16050	16050	16030	6479
432	20250314	140900	15109460355	16050	16030	16050	16030	2366
433	20250314	140800	15071513255	16030	16040	16040	16030	5236
434	20250314	140700	14987560815	16040	16050	16050	16040	2705
435	20250314	140600	14944164675	16050	16050	16060	16050	2788
436	20250314	140500	14899412485	16060	16060	16060	16050	2133
437	20250314	140400	14865173895	16060	16060	16060	16050	1953
438	20250314	140300	14833820065	16060	16050	16060	16040	4518
439	20250314	140200	14761299295	16060	16050	16060	16040	1837
440	20250314	140100	14731815675	16050	16040	16060	16030	1716
441	20250314	140000	14704275445	16040	16050	16060	16030	3093
442	20250314	135900	14654658405	16040	16030	16070	16030	3963
443	20250314	135800	14591066845	16030	16040	16060	16030	4561
444	20250314	135700	14517890145	16040	16040	16050	16040	3824
445	20250314	135600	14456541255	16045	16060	16060	16040	1637
446	20250314	135500	14430266165	16050	16060	16060	16050	2629
447	20250314	135400	14388064925	16060	16055	16060	16050	1379
448	20250314	135300	14365928020	16060	16050	16070	16050	4029
449	20250314	135200	14301228670	16060	16060	16070	16050	2408
450	20250314	135100	14262565300	16050	16050	16060	16050	3672
451	20250314	135000	14203620110	16050	16050	16060	16040	3122
452	20250314	134900	14153509510	16050	16040	16050	16040	1947
453	20250314	134800	14122271830	16050	16040	16060	16040	1936
454	20250314	134700	14091206500	16040	16040	16050	16040	2233
455	20250314	134600	14055381945	16040	16050	16060	16040	1985
456	20250314	134500	14023522375	16060	16060	16060	16050	2292
457	20250314	134400	13986730825	16060	16060	16060	16050	2001
458	20250314	134300	13954601975	16050	16060	16070	16050	1831
459	20250314	134200	13925198055	16060	16050	16060	16050	2590
460	20250314	134100	13883615325	16050	16060	16060	16050	1762
461	20250314	134000	13855331375	16060	16060	16060	16050	2016
462	20250314	133900	13822967635	16050	16060	16060	16050	2154
463	20250314	133800	13788385355	16050	16050	16060	16050	1713
464	20250314	133700	13760886945	16050	16080	16080	16040	2729
465	20250314	133600	13717056995	16050	16080	16080	16040	6126
466	20250314	133500	13618703525	16050	16050	16080	16050	4177
467	20250314	133400	13551613135	16060	16060	16070	16050	2292
468	20250314	133300	13514809960	16060	16050	16060	16050	3758
469	20250314	133200	13454473725	16050	16060	16070	16050	4449
470	20250314	133100	13383048885	16060	16070	16080	16060	6931
471	20250314	133000	13271709435	16070	16080	16090	16070	5960
472	20250314	132900	13175886730	16080	16090	16090	16080	2860
473	20250314	132800	13129890070	16090	16080	16090	16080	2125
474	20250314	132700	13095709810	16090	16090	16090	16080	1179
475	20250314	132600	13076743870	16090	16080	16090	16080	1445
476	20250314	132500	13053501960	16090	16090	16090	16080	1441
477	20250314	132400	13030321990	16090	16080	16090	16080	3714
478	20250314	132300	12970595020	16090	16090	16100	16080	1875
479	20250314	132200	12940428220	16090	16090	16090	16080	1347
480	20250314	132100	12918755310	16080	16090	16100	16080	2952
481	20250314	132000	12871260470	16090	16090	16090	16080	1256
482	20250314	131900	12851056290	16090	16090	16100	16080	1604
483	20250314	131800	12825250010	16090	16080	16090	16080	903
484	20250314	131700	12810724360	16090	16080	16090	16080	1659
485	20250314	131600	12784035880	16090	16090	16090	16080	1173
486	20250314	131500	12765165060	16080	16090	16090	16080	885
487	20250314	131400	12750928870	16080	16100	16110	16080	2321
488	20250314	131300	12713584950	16100	16100	16100	16080	3275
489	20250314	131200	12660888500	16090	16100	16100	16090	3131
490	20250314	131100	12610485370	16100	16100	16100	16090	657
491	20250314	131000	12599908360	16090	16100	16100	16090	1039
492	20250314	130900	12583185880	16090	16090	16100	16090	594
493	20250314	130800	12573628350	16090	16090	16100	16080	4545
494	20250314	130700	12500527800	16090	16090	16090	16080	883
495	20250314	130600	12486323730	16100	16090	16110	16080	4831
496	20250314	130500	12408547940	16100	16090	16110	16090	1349
497	20250314	130400	12386828200	16090	16100	16110	16090	1815
498	20250314	130300	12357609400	16100	16100	16100	16090	1423
499	20250314	130200	12334706580	16090	16100	16110	16090	1734
500	20250314	130100	12306791720	16090	16100	16110	16090	693
501	20250314	130000	12295634870	16090	16090	16100	16080	1772
502	20250314	125900	12267119210	16090	16080	16090	16080	1173
503	20250314	125800	12248249460	16090	16080	16090	16080	785
504	20250314	125700	12235622655	16080	16080	16090	16080	970
505	20250314	125600	12220019925	16080	16090	16090	16080	2918
506	20250314	125500	12173083205	16090	16080	16090	16080	514
507	20250314	125400	12164813895	16090	16090	16090	16080	1150
508	20250314	125300	12146315015	16090	16090	16090	16080	1073
509	20250314	125200	12129055275	16090	16090	16090	16080	1016
510	20250314	125100	12112710785	16090	16090	16100	16080	1834
511	20250314	125000	12083204015	16090	16080	16090	16080	863
512	20250314	124900	12069320125	16080	16090	16090	16080	1032
513	20250314	124800	12052718675	16090	16090	16090	16080	881
514	20250314	124700	12038547185	16080	16090	16090	16080	1888
515	20250314	124600	12008181085	16090	16090	16090	16080	1101
516	20250314	124500	11990469585	16090	16090	16090	16080	806
517	20250314	124400	11977502675	16100	16090	16100	16080	2048
518	20250314	124300	11944545425	16080	16090	16100	16080	6751
519	20250314	124200	11835942265	16080	16090	16100	16080	2968
520	20250314	124100	11788190565	16090	16120	16120	16090	5196
521	20250314	124000	11704532525	16110	16120	16120	16110	2431
522	20250314	123900	11665358535	16110	16120	16120	16110	1417
523	20250314	123800	11642520360	16120	16110	16120	16110	3752
524	20250314	123700	11582049315	16110	16120	16120	16110	1430
525	20250314	123600	11559003355	16110	16120	16120	16110	1655
526	20250314	123500	11532330300	16120	16110	16120	16110	1427
527	20250314	123400	11509330660	16120	16120	16120	16110	1923
528	20250314	123300	11478335130	16120	16120	16120	16110	2455
529	20250314	123200	11438772280	16110	16120	16120	16110	2680
530	20250314	123100	11395587540	16120	16120	16120	16110	1901
531	20250314	123000	11364947480	16120	16110	16120	16110	959
532	20250314	122900	11349492110	16120	16120	16120	16110	838
533	20250314	122800	11335984050	16110	16110	16130	16110	2616
534	20250314	122700	11293825880	16120	16120	16120	16110	3235
535	20250314	122600	11241681400	16110	16120	16130	16110	1709
536	20250314	122500	11214136560	16120	16120	16130	16120	2913
537	20250314	122400	11167173190	16120	16120	16130	16120	748
538	20250314	122300	11155110590	16120	16130	16130	16120	1224
539	20250314	122200	11135370900	16130	16130	16130	16120	1802
540	20250314	122100	11106309360	16130	16130	16130	16120	1468
541	20250314	122000	11082636050	16130	16120	16130	16120	2343
542	20250314	121900	11044857360	16120	16120	16130	16120	1337
543	20250314	121800	11023297030	16130	16130	16130	16120	997
544	20250314	121700	11007217700	16130	16130	16130	16120	1895
545	20250314	121600	10976661430	16130	16130	16130	16120	1793
546	20250314	121500	10947743640	16120	16130	16130	16120	1929
547	20250314	121400	10916633660	16130	16130	16130	16120	1739
548	20250314	121300	10888587735	16130	16130	16130	16120	1578
549	20250314	121200	10863135005	16130	16120	16130	16120	1372
550	20250314	121100	10841008705	16130	16130	16130	16120	1971
551	20250314	121000	10809224655	16120	16130	16130	16120	1318
552	20250314	120900	10787970315	16130	16120	16130	16110	1229
553	20250314	120800	10768156765	16130	16120	16130	16110	1792
554	20250314	120700	10739269410	16120	16120	16130	16110	4025
555	20250314	120600	10674386190	16120	16110	16120	16110	1581
556	20250314	120500	10648904460	16120	16120	16120	16110	1452
557	20250314	120400	10625506460	16120	16120	16120	16110	1202
558	20250314	120300	10606133960	16120	16110	16120	16110	943
559	20250314	120200	10590936240	16120	16110	16120	16100	1075
560	20250314	120100	10573616230	16110	16100	16110	16100	2731
561	20250314	120000	10529624540	16110	16110	16110	16100	1976
562	20250314	115900	10497800840	16110	16110	16110	16100	1388
563	20250314	115800	10475445080	16100	16110	16110	16100	1283
564	20250314	115700	10454780790	16100	16110	16110	16100	2184
565	20250314	115600	10419605970	16100	16110	16110	16100	1105
566	20250314	115500	10401808410	16110	16110	16110	16100	2834
567	20250314	115400	10356167830	16100	16110	16115	16100	3234
568	20250314	115300	10304074700	16115	16115	16115	16110	2808
569	20250314	115200	10258831030	16115	16110	16115	16110	1284
570	20250314	115100	10238140750	16110	16110	16120	16110	1770
571	20250314	115000	10209617285	16120	16120	16120	16110	1118
572	20250314	114900	10191598425	16120	16110	16120	16100	3053
573	20250314	114800	10142415745	16110	16110	16110	16100	1738
574	20250314	114700	10114420345	16110	16110	16110	16100	1248
575	20250314	114600	10094316955	16100	16110	16110	16100	1772
576	20250314	114500	10065775755	16110	16090	16110	16090	2579
577	20250314	114400	10024255965	16110	16100	16110	16090	1936
578	20250314	114300	9993085015	16100	16110	16110	16090	1231
579	20250314	114200	9973269415	16100	16100	16110	16090	2965
580	20250314	114100	9925534835	16100	16100	16100	16090	2807
581	20250314	114000	9880343375	16100	16090	16100	16090	3177
582	20250314	113900	9829200465	16090	16100	16100	16090	2457
583	20250314	113800	9789657645	16100	16090	16100	16090	3661
584	20250314	113700	9730748505	16090	16080	16090	16080	1127
585	20250314	113600	9712618755	16090	16080	16090	16080	1556
586	20250314	113500	9687584885	16090	16080	16090	16080	1553
587	20250314	113400	9662602345	16080	16090	16100	16080	2998
588	20250314	113300	9614368855	16100	16090	16100	16090	1919
589	20250314	113200	9583485825	16100	16100	16100	16090	1336
590	20250314	113100	9561980695	16100	16100	16100	16090	1225
591	20250314	113000	9542265485	16100	16080	16100	16080	1645
592	20250314	112900	9515791105	16090	16080	16090	16080	938
593	20250314	112800	9500703265	16090	16100	16100	16070	2820
594	20250314	112700	9455333525	16090	16080	16090	16070	2395
595	20250314	112600	9416821515	16080	16085	16090	16070	2001
596	20250314	112500	9384644755	16080	16070	16080	16070	1184
597	20250314	112400	9365607065	16080	16080	16080	16070	1542
598	20250314	112300	9340816785	16070	16090	16090	16070	2808
599	20250314	112200	9295659585	16090	16080	16090	16080	1418
600	20250314	112100	9272849695	16090	16090	16100	16080	1527
601	20250314	112000	9248283535	16090	16080	16090	16080	3213
602	20250314	111900	9196591015	16090	16090	16090	16080	1635
603	20250314	111800	9170287245	16080	16090	16090	16080	1841
604	20250314	111700	9140669915	16080	16090	16090	16080	1651
605	20250314	111600	9114110085	16080	16090	16090	16080	2011
606	20250314	111500	9081763435	16080	16080	16090	16070	1514
607	20250314	111400	9057410425	16080	16080	16080	16070	1474
608	20250314	111300	9033712065	16090	16080	16090	16070	2392
609	20250314	111200	8995253745	16080	16080	16080	16070	1592
610	20250314	111100	8969658395	16080	16080	16080	16070	1672
611	20250314	111000	8942780025	16090	16080	16090	16070	2935
612	20250314	110900	8895584690	16070	16080	16080	16070	2217
613	20250314	110800	8859949500	16080	16090	16090	16080	1397
614	20250314	110700	8837480150	16090	16080	16090	16070	2311
615	20250314	110600	8800323840	16080	16080	16080	16070	1573
616	20250314	110500	8775033125	16080	16080	16080	16070	1141
617	20250314	110400	8756690285	16080	16090	16090	16070	2849
618	20250314	110300	8710872425	16090	16100	16100	16080	2927
619	20250314	110200	8663779475	16090	16090	16100	16090	1490
620	20250314	110100	8639800805	16090	16090	16090	16080	2569
621	20250314	110000	8598468895	16100	16090	16100	16090	1704
622	20250314	105900	8571039865	16100	16100	16100	16090	1395
623	20250314	105800	8548587020	16090	16080	16100	16080	2201
624	20250314	105700	8513170060	16090	16100	16100	16090	2570
625	20250314	105600	8471810540	16090	16100	16100	16090	1581
626	20250314	105500	8446359380	16100	16090	16110	16090	2021
627	20250314	105400	8413824720	16100	16080	16100	16070	4752
628	20250314	105300	8337405970	16080	16080	16090	16080	1667
629	20250314	105200	8310590500	16090	16080	16090	16080	1526
630	20250314	105100	8286041760	16080	16070	16090	16070	5173
631	20250314	105000	8202863420	16080	16110	16110	16070	6504
632	20250314	104900	8098196770	16110	16110	16110	16100	2897
633	20250314	104800	8051544140	16110	16105	16110	16100	3196
634	20250314	104700	8000075265	16105	16130	16130	16100	5589
635	20250314	104600	7909994490	16120	16140	16140	16110	2416
636	20250314	104500	7871022940	16130	16120	16130	16110	4325
637	20250314	104400	7801299160	16130	16130	16130	16120	3488
638	20250314	104300	7745059570	16130	16110	16130	16100	6592
639	20250314	104200	7638846430	16100	16100	16110	16090	1954
640	20250314	104100	7607381175	16100	16100	16110	16100	2690
641	20250314	104000	7564063785	16090	16100	16100	16090	1763
642	20250314	103900	7535680865	16100	16100	16100	16090	1064
643	20250314	103800	7518550775	16100	16090	16100	16080	1627
644	20250314	103700	7492371025	16100	16100	16100	16090	1608
645	20250314	103600	7466483295	16080	16080	16110	16070	3886
646	20250314	103500	7404005645	16070	16080	16100	16060	3249
647	20250314	103400	7351760875	16080	16100	16100	16070	6802
648	20250314	103300	7242361955	16100	16100	16100	16090	953
649	20250314	103200	7227019305	16090	16080	16100	16070	1285
650	20250314	103100	7206346495	16080	16100	16100	16070	6062
651	20250314	103000	7108870155	16090	16100	16100	16090	1707
652	20250314	102900	7081388605	16100	16100	16100	16090	1887
653	20250314	102800	7051009305	16090	16100	16100	16090	3028
654	20250314	102700	7002262335	16110	16110	16110	16100	7201
655	20250314	102600	6886295155	16110	16110	16110	16100	1521
656	20250314	102500	6861792015	16110	16130	16130	16100	6439
657	20250314	102400	6758003835	16130	16120	16130	16120	8776
658	20250314	102300	6616455215	16120	16130	16130	16120	2968
659	20250314	102200	6568584055	16140	16120	16140	16120	1116
660	20250314	102100	6550583205	16130	16130	16130	16120	1402
661	20250314	102000	6527971295	16130	16100	16130	16100	6195
662	20250314	101900	6428145185	16100	16100	16110	16100	2312
663	20250314	101800	6390905385	16110	16100	16110	16100	2233
664	20250314	101700	6354945005	16110	16110	16120	16100	3432
665	20250314	101600	6299665255	16120	16130	16130	16110	2097
666	20250314	101500	6265860455	16120	16110	16130	16100	4502
667	20250314	101400	6193314045	16120	16120	16120	16110	7798
668	20250314	101300	6067677500	16120	16140	16140	16110	15925
669	20250314	101200	5810981380	16140	16130	16140	16130	2230
670	20250314	101100	5774998430	16140	16130	16140	16120	4618
671	20250314	101000	5700513105	16140	16140	16140	16120	2443
672	20250314	100900	5661103745	16140	16120	16140	16120	7102
673	20250314	100800	5546543805	16130	16110	16130	16100	8428
674	20250314	100700	5410701695	16115	16110	16120	16100	4265
675	20250314	100600	5341990395	16110	16080	16120	16080	50622
676	20250314	100500	4527193255	16090	16090	16090	16080	2480
677	20250314	100400	4487305380	16090	16090	16090	16080	1927
678	20250314	100300	4456307990	16080	16080	16090	16080	1927
679	20250314	100200	4425314380	16080	16090	16090	16070	3653
680	20250314	100100	4366566470	16090	16080	16090	16070	10151
681	20250314	100000	4203340680	16080	16050	16080	16050	3674
682	20250314	095900	4144338370	16060	16050	16060	16040	5029
683	20250314	095800	4063630040	16050	16060	16070	16050	3115
684	20250314	095700	4013600810	16060	16070	16070	16060	2546
685	20250314	095600	3972697150	16060	16050	16070	16050	7311
686	20250314	095500	3855302010	16040	16050	16050	16040	2156
687	20250314	095400	3820708870	16050	16050	16050	16040	2697
688	20250314	095300	3777435900	16050	16060	16060	16050	3783
689	20250314	095200	3716700860	16060	16050	16060	16050	3312
690	20250314	095100	3663527200	16050	16070	16070	16050	3823
691	20250314	095000	3602122920	16060	16070	16070	16060	3313
692	20250314	094900	3548905130	16070	16040	16070	16040	5658
693	20250314	094800	3458057430	16050	16050	16050	16040	1439
694	20250314	094700	3434965150	16040	16030	16050	16030	4095
695	20250314	094600	3369275120	16040	16010	16040	16005	5127
696	20250314	094500	3287143720	16005	16010	16010	16000	3914
697	20250314	094400	3224487800	16010	16010	16010	16000	1269
698	20250314	094300	3204178620	16010	16010	16010	16000	538
699	20250314	094200	3195565970	16010	16010	16010	16000	868
700	20250314	094100	3181675010	16010	16010	16010	16000	1241
701	20250314	094000	3161813230	16010	16010	16010	16000	2108
702	20250314	093900	3128074820	16010	16010	16010	16000	2305
703	20250314	093800	3091173880	16020	16010	16020	16010	1464
704	20250314	093700	3067734810	16010	16030	16040	16010	3379
705	20250314	093600	3013588790	16040	16040	16040	16020	3560
706	20250314	093500	2956520750	16030	16080	16080	16030	11043
707	20250314	093400	2779168020	16080	16050	16080	16050	3866
708	20250314	093300	2717051370	16060	16060	16060	16050	3499
709	20250314	093200	2660863805	16060	16020	16060	16010	5165
710	20250314	093100	2578029645	16020	15990	16020	15990	4407
711	20250314	093000	2507523815	15980	16010	16010	15980	4052
712	20250314	092900	2442709520	16010	16025	16025	16000	2098
713	20250314	092800	2409123680	16025	16030	16040	16020	815
714	20250314	092700	2396058930	16030	16025	16040	16025	4496
715	20250314	092600	2323985135	16020	16020	16020	16010	3343
716	20250314	092500	2270432120	16010	16000	16020	16000	3986
717	20250314	092400	2206616440	16000	16005	16010	16000	3770
718	20250314	092300	2146295775	16010	16010	16010	16000	1341
719	20250314	092200	2124838775	16010	16000	16010	16000	1569
720	20250314	092100	2099722745	16010	16000	16010	16000	4041
721	20250314	092000	2035061725	16000	15990	16010	15980	3660
722	20250314	091900	1976519765	15990	15990	16000	15980	3137
723	20250314	091800	1926376445	15990	15970	15990	15970	3753
724	20250314	091700	1866429195	15980	15980	15990	15970	2526
725	20250314	091600	1826077375	15980	15980	15990	15980	959
726	20250314	091500	1810752000	15990	15990	16010	15980	6342
727	20250314	091400	1709289900	15980	15970	15990	15970	3079
728	20250314	091300	1660093715	15980	15965	15980	15960	1611
729	20250314	091200	1634365935	15970	15980	15980	15960	1854
730	20250314	091100	1604756490	15970	15980	15990	15960	6293
731	20250314	091000	1504216760	15980	15960	15990	15950	4927
732	20250314	090900	1425547500	15960	15960	15980	15950	6213
733	20250314	090800	1326378610	15960	15960	15990	15960	8660
734	20250314	090700	1188049670	15960	15990	15990	15960	14519
735	20250314	090600	956160740	16000	15990	16010	15980	3758
736	20250314	090500	896077555	16000	15980	16020	15970	5299
737	20250314	090400	811304515	16000	15980	16000	15970	7988
738	20250314	090300	683664895	15970	15950	16000	15950	2212
739	20250314	090200	648330315	15950	15910	15960	15910	7745
740	20250314	090100	525000330	15910	15980	15980	15910	16644
741	20250314	090000	259634210	15980	16000	16010	15950	16234