KissMeData/356860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213100	19250995690	19820	19820	19820	19820	6789
3	20250319	213000	19250995690	19820	19820	19820	19820	0
4	20250319	212900	19250995690	19820	19820	19820	19820	0
5	20250319	212800	19250995690	19820	19820	19820	19820	0
6	20250319	212700	19250995690	19820	19820	19820	19820	0
7	20250319	212600	19250995690	19820	19820	19820	19820	0
8	20250319	212500	19250995690	19820	19820	19820	19820	0
9	20250319	212400	19250995690	19820	19820	19820	19820	0
10	20250319	212300	19250995690	19820	19820	19820	19820	0
11	20250319	212200	19250995690	19820	19820	19820	19820	0
12	20250319	212100	19250995690	19820	19820	19820	19820	0
13	20250319	212000	19250995690	19820	19820	19820	19820	0
14	20250319	211900	19250995690	19820	19820	19820	19820	0
15	20250319	211800	19250995690	19820	19820	19820	19820	0
16	20250319	211700	19250995690	19820	19820	19820	19820	0
17	20250319	211600	19250995690	19820	19820	19820	19820	0
18	20250319	211500	19250995690	19820	19820	19820	19820	0
19	20250319	211400	19250995690	19820	19820	19820	19820	0
20	20250319	211300	19250995690	19820	19820	19820	19820	0
21	20250319	211200	19250995690	19820	19820	19820	19820	0
22	20250319	211100	19250995690	19820	19820	19820	19820	0
23	20250319	211000	19250995690	19820	19820	19820	19820	0
24	20250319	210900	19250995690	19820	19820	19820	19820	0
25	20250319	210800	19250995690	19820	19820	19820	19820	0
26	20250319	210700	19250995690	19820	19820	19820	19820	0
27	20250319	210600	19250995690	19820	19820	19820	19820	0
28	20250319	210500	19250995690	19820	19820	19820	19820	0
29	20250319	210400	19250995690	19820	19820	19820	19820	0
30	20250319	210300	19250995690	19820	19820	19820	19820	0
31	20250319	210200	19250995690	19820	19820	19820	19820	0
32	20250319	210100	19250995690	19820	19820	19820	19820	6789
33	20250319	210000	19250995690	19820	19820	19820	19820	0
34	20250319	205900	19250995690	19820	19820	19820	19820	0
35	20250319	205800	19250995690	19820	19820	19820	19820	0
36	20250319	205700	19250995690	19820	19820	19820	19820	0
37	20250319	205600	19250995690	19820	19820	19820	19820	0
38	20250319	205500	19250995690	19820	19820	19820	19820	0
39	20250319	205400	19250995690	19820	19820	19820	19820	0
40	20250319	205300	19250995690	19820	19820	19820	19820	0
41	20250319	205200	19250995690	19820	19820	19820	19820	0
42	20250319	205100	19250995690	19820	19820	19820	19820	0
43	20250319	205000	19250995690	19820	19820	19820	19820	0
44	20250319	204900	19250995690	19820	19820	19820	19820	0
45	20250319	204800	19250995690	19820	19820	19820	19820	0
46	20250319	204700	19250995690	19820	19820	19820	19820	0
47	20250319	204600	19250995690	19820	19820	19820	19820	0
48	20250319	204500	19250995690	19820	19820	19820	19820	0
49	20250319	204400	19250995690	19820	19820	19820	19820	0
50	20250319	204300	19250995690	19820	19820	19820	19820	0
51	20250319	204200	19250995690	19820	19820	19820	19820	0
52	20250319	204100	19250995690	19820	19820	19820	19820	0
53	20250319	204000	19250995690	19820	19820	19820	19820	0
54	20250319	203900	19250995690	19820	19820	19820	19820	0
55	20250319	203800	19250995690	19820	19820	19820	19820	0
56	20250319	203700	19250995690	19820	19820	19820	19820	0
57	20250319	203600	19250995690	19820	19820	19820	19820	0
58	20250319	203500	19250995690	19820	19820	19820	19820	0
59	20250319	203400	19250995690	19820	19820	19820	19820	0
60	20250319	203300	19250995690	19820	19820	19820	19820	0
61	20250319	203200	19250995690	19820	19820	19820	19820	0
62	20250319	203100	19250995690	19820	19820	19820	19820	6789
63	20250319	203000	19250995690	19820	19820	19820	19820	0
64	20250319	202900	19250995690	19820	19820	19820	19820	0
65	20250319	202800	19250995690	19820	19820	19820	19820	0
66	20250319	202700	19250995690	19820	19820	19820	19820	0
67	20250319	202600	19250995690	19820	19820	19820	19820	0
68	20250319	202500	19250995690	19820	19820	19820	19820	0
69	20250319	202400	19250995690	19820	19820	19820	19820	0
70	20250319	202300	19250995690	19820	19820	19820	19820	0
71	20250319	202200	19250995690	19820	19820	19820	19820	0
72	20250319	202100	19250995690	19820	19820	19820	19820	0
73	20250319	202000	19250995690	19820	19820	19820	19820	0
74	20250319	201900	19250995690	19820	19820	19820	19820	0
75	20250319	201800	19250995690	19820	19820	19820	19820	0
76	20250319	201700	19250995690	19820	19820	19820	19820	0
77	20250319	201600	19250995690	19820	19820	19820	19820	0
78	20250319	201500	19250995690	19820	19820	19820	19820	0
79	20250319	201400	19250995690	19820	19820	19820	19820	0
80	20250319	201300	19250995690	19820	19820	19820	19820	0
81	20250319	201200	19250995690	19820	19820	19820	19820	0
82	20250319	201100	19250995690	19820	19820	19820	19820	0
83	20250319	201000	19250995690	19820	19820	19820	19820	0
84	20250319	200900	19250995690	19820	19820	19820	19820	0
85	20250319	200800	19250995690	19820	19820	19820	19820	0
86	20250319	200700	19250995690	19820	19820	19820	19820	0
87	20250319	200600	19250995690	19820	19820	19820	19820	0
88	20250319	200500	19250995690	19820	19820	19820	19820	0
89	20250319	200400	19250995690	19820	19820	19820	19820	0
90	20250319	200300	19250995690	19820	19820	19820	19820	0
91	20250319	200200	19250995690	19820	19820	19820	19820	0
92	20250319	200100	19250995690	19820	19820	19820	19820	6789
93	20250319	200000	19250995690	19820	19820	19820	19820	0
94	20250319	195900	19250995690	19820	19820	19820	19820	0
95	20250319	195800	19250995690	19820	19820	19820	19820	0
96	20250319	195700	19250995690	19820	19820	19820	19820	0
97	20250319	195600	19250995690	19820	19820	19820	19820	0
98	20250319	195500	19250995690	19820	19820	19820	19820	0
99	20250319	195400	19250995690	19820	19820	19820	19820	0
100	20250319	195300	19250995690	19820	19820	19820	19820	0
101	20250319	195200	19250995690	19820	19820	19820	19820	0
102	20250319	195100	19250995690	19820	19820	19820	19820	0
103	20250319	195000	19250995690	19820	19820	19820	19820	0
104	20250319	194900	19250995690	19820	19820	19820	19820	0
105	20250319	194800	19250995690	19820	19820	19820	19820	0
106	20250319	194700	19250995690	19820	19820	19820	19820	0
107	20250319	194600	19250995690	19820	19820	19820	19820	0
108	20250319	194500	19250995690	19820	19820	19820	19820	0
109	20250319	194400	19250995690	19820	19820	19820	19820	0
110	20250319	194300	19250995690	19820	19820	19820	19820	0
111	20250319	194200	19250995690	19820	19820	19820	19820	0
112	20250319	194100	19250995690	19820	19820	19820	19820	0
113	20250319	194000	19250995690	19820	19820	19820	19820	0
114	20250319	193900	19250995690	19820	19820	19820	19820	0
115	20250319	193800	19250995690	19820	19820	19820	19820	0
116	20250319	193700	19250995690	19820	19820	19820	19820	0
117	20250319	193600	19250995690	19820	19820	19820	19820	0
118	20250319	193500	19250995690	19820	19820	19820	19820	0
119	20250319	193400	19250995690	19820	19820	19820	19820	0
120	20250319	193300	19250995690	19820	19820	19820	19820	0
121	20250319	193200	19250995690	19820	19820	19820	19820	0
122	20250319	193100	19250995690	19820	19820	19820	19820	6789
123	20250319	193000	19250995690	19820	19820	19820	19820	0
124	20250319	192900	19250995690	19820	19820	19820	19820	0
125	20250319	192800	19250995690	19820	19820	19820	19820	0
126	20250319	192700	19250995690	19820	19820	19820	19820	0
127	20250319	192600	19250995690	19820	19820	19820	19820	0
128	20250319	192500	19250995690	19820	19820	19820	19820	0
129	20250319	192400	19250995690	19820	19820	19820	19820	0
130	20250319	192300	19250995690	19820	19820	19820	19820	0
131	20250319	192200	19250995690	19820	19820	19820	19820	0
132	20250319	192100	19250995690	19820	19820	19820	19820	0
133	20250319	192000	19250995690	19820	19820	19820	19820	0
134	20250319	191900	19250995690	19820	19820	19820	19820	0
135	20250319	191800	19250995690	19820	19820	19820	19820	0
136	20250319	191700	19250995690	19820	19820	19820	19820	0
137	20250319	191600	19250995690	19820	19820	19820	19820	0
138	20250319	191500	19250995690	19820	19820	19820	19820	0
139	20250319	191400	19250995690	19820	19820	19820	19820	0
140	20250319	191300	19250995690	19820	19820	19820	19820	0
141	20250319	191200	19250995690	19820	19820	19820	19820	0
142	20250319	191100	19250995690	19820	19820	19820	19820	0
143	20250319	191000	19250995690	19820	19820	19820	19820	0
144	20250319	190900	19250995690	19820	19820	19820	19820	0
145	20250319	190800	19250995690	19820	19820	19820	19820	0
146	20250319	190700	19250995690	19820	19820	19820	19820	0
147	20250319	190600	19250995690	19820	19820	19820	19820	0
148	20250319	190500	19250995690	19820	19820	19820	19820	0
149	20250319	190400	19250995690	19820	19820	19820	19820	0
150	20250319	190300	19250995690	19820	19820	19820	19820	0
151	20250319	190200	19250995690	19820	19820	19820	19820	0
152	20250319	190100	19250995690	19820	19820	19820	19820	6789
153	20250319	190000	19250995690	19820	19820	19820	19820	0
154	20250319	185900	19250995690	19820	19820	19820	19820	0
155	20250319	185800	19250995690	19820	19820	19820	19820	0
156	20250319	185700	19250995690	19820	19820	19820	19820	0
157	20250319	185600	19250995690	19820	19820	19820	19820	0
158	20250319	185500	19250995690	19820	19820	19820	19820	0
159	20250319	185400	19250995690	19820	19820	19820	19820	0
160	20250319	185300	19250995690	19820	19820	19820	19820	0
161	20250319	185200	19250995690	19820	19820	19820	19820	0
162	20250319	185100	19250995690	19820	19820	19820	19820	0
163	20250319	185000	19250995690	19820	19820	19820	19820	0
164	20250319	184900	19250995690	19820	19820	19820	19820	0
165	20250319	184800	19250995690	19820	19820	19820	19820	0
166	20250319	184700	19250995690	19820	19820	19820	19820	0
167	20250319	184600	19250995690	19820	19820	19820	19820	0
168	20250319	184500	19250995690	19820	19820	19820	19820	0
169	20250319	184400	19250995690	19820	19820	19820	19820	0
170	20250319	184300	19250995690	19820	19820	19820	19820	0
171	20250319	184200	19250995690	19820	19820	19820	19820	0
172	20250319	184100	19250995690	19820	19820	19820	19820	0
173	20250319	184000	19250995690	19820	19820	19820	19820	0
174	20250319	183900	19250995690	19820	19820	19820	19820	0
175	20250319	183800	19250995690	19820	19820	19820	19820	0
176	20250319	183700	19250995690	19820	19820	19820	19820	0
177	20250319	183600	19250995690	19820	19820	19820	19820	0
178	20250319	183500	19250995690	19820	19820	19820	19820	0
179	20250319	183400	19250995690	19820	19820	19820	19820	0
180	20250319	183300	19250995690	19820	19820	19820	19820	0
181	20250319	183200	19250995690	19820	19820	19820	19820	0
182	20250319	183100	19250995690	19820	19820	19820	19820	6789
183	20250319	183000	19250995690	19820	19820	19820	19820	0
184	20250319	182900	19250995690	19820	19820	19820	19820	0
185	20250319	182800	19250995690	19820	19820	19820	19820	0
186	20250319	182700	19250995690	19820	19820	19820	19820	0
187	20250319	182600	19250995690	19820	19820	19820	19820	0
188	20250319	182500	19250995690	19820	19820	19820	19820	0
189	20250319	182400	19250995690	19820	19820	19820	19820	0
190	20250319	182300	19250995690	19820	19820	19820	19820	0
191	20250319	182200	19250995690	19820	19820	19820	19820	0
192	20250319	182100	19250995690	19820	19820	19820	19820	0
193	20250319	182000	19250995690	19820	19820	19820	19820	0
194	20250319	181900	19250995690	19820	19820	19820	19820	0
195	20250319	181800	19250995690	19820	19820	19820	19820	0
196	20250319	181700	19250995690	19820	19820	19820	19820	0
197	20250319	181600	19250995690	19820	19820	19820	19820	0
198	20250319	181500	19250995690	19820	19820	19820	19820	0
199	20250319	181400	19250995690	19820	19820	19820	19820	0
200	20250319	181300	19250995690	19820	19820	19820	19820	0
201	20250319	181200	19250995690	19820	19820	19820	19820	0
202	20250319	181100	19250995690	19820	19820	19820	19820	0
203	20250319	181000	19250995690	19820	19820	19820	19820	0
204	20250319	180900	19250995690	19820	19820	19820	19820	0
205	20250319	180800	19250995690	19820	19820	19820	19820	0
206	20250319	180700	19250995690	19820	19820	19820	19820	0
207	20250319	180600	19250995690	19820	19820	19820	19820	0
208	20250319	180500	19250995690	19820	19820	19820	19820	0
209	20250319	180400	19250995690	19820	19820	19820	19820	0
210	20250319	180300	19250995690	19820	19820	19820	19820	0
211	20250319	180200	19250995690	19820	19820	19820	19820	0
212	20250319	180100	19250995690	19820	19820	19820	19820	6789
213	20250319	180000	19250995690	19820	19820	19820	19820	0
214	20250319	175900	19250995690	19820	19820	19820	19820	0
215	20250319	175800	19250995690	19820	19820	19820	19820	0
216	20250319	175700	19250995690	19820	19820	19820	19820	0
217	20250319	175600	19250995690	19820	19820	19820	19820	0
218	20250319	175500	19250995690	19820	19820	19820	19820	0
219	20250319	175400	19250995690	19820	19820	19820	19820	0
220	20250319	175300	19250995690	19820	19820	19820	19820	0
221	20250319	175200	19250995690	19820	19820	19820	19820	0
222	20250319	175100	19250995690	19820	19820	19820	19820	0
223	20250319	175000	19250995690	19820	19820	19820	19820	0
224	20250319	174900	19250995690	19820	19820	19820	19820	0
225	20250319	174800	19250995690	19820	19820	19820	19820	0
226	20250319	174700	19250995690	19820	19820	19820	19820	0
227	20250319	174600	19250995690	19820	19820	19820	19820	0
228	20250319	174500	19250995690	19820	19820	19820	19820	0
229	20250319	174400	19250995690	19820	19820	19820	19820	0
230	20250319	174300	19250995690	19820	19820	19820	19820	0
231	20250319	174200	19250995690	19820	19820	19820	19820	0
232	20250319	174100	19250995690	19820	19820	19820	19820	0
233	20250319	174000	19250995690	19820	19820	19820	19820	0
234	20250319	173900	19250995690	19820	19820	19820	19820	0
235	20250319	173800	19250995690	19820	19820	19820	19820	0
236	20250319	173700	19250995690	19820	19820	19820	19820	0
237	20250319	173600	19250995690	19820	19820	19820	19820	0
238	20250319	173500	19250995690	19820	19820	19820	19820	0
239	20250319	173400	19250995690	19820	19820	19820	19820	0
240	20250319	173300	19250995690	19820	19820	19820	19820	0
241	20250319	173200	19250995690	19820	19820	19820	19820	0
242	20250319	173100	19250995690	19820	19820	19820	19820	6789
243	20250319	173000	19250995690	19820	19820	19820	19820	0
244	20250319	172900	19250995690	19820	19820	19820	19820	0
245	20250319	172800	19250995690	19820	19820	19820	19820	0
246	20250319	172700	19250995690	19820	19820	19820	19820	0
247	20250319	172600	19250995690	19820	19820	19820	19820	0
248	20250319	172500	19250995690	19820	19820	19820	19820	0
249	20250319	172400	19250995690	19820	19820	19820	19820	0
250	20250319	172300	19250995690	19820	19820	19820	19820	0
251	20250319	172200	19250995690	19820	19820	19820	19820	0
252	20250319	172100	19250995690	19820	19820	19820	19820	0
253	20250319	172000	19250995690	19820	19820	19820	19820	0
254	20250319	171900	19250995690	19820	19820	19820	19820	0
255	20250319	171800	19250995690	19820	19820	19820	19820	0
256	20250319	171700	19250995690	19820	19820	19820	19820	0
257	20250319	171600	19250995690	19820	19820	19820	19820	0
258	20250319	171500	19250995690	19820	19820	19820	19820	0
259	20250319	171400	19250995690	19820	19820	19820	19820	0
260	20250319	171300	19250995690	19820	19820	19820	19820	0
261	20250319	171200	19250995690	19820	19820	19820	19820	0
262	20250319	171100	19250995690	19820	19820	19820	19820	0
263	20250319	171000	19250995690	19820	19820	19820	19820	0
264	20250319	170900	19250995690	19820	19820	19820	19820	0
265	20250319	170800	19250995690	19820	19820	19820	19820	0
266	20250319	170700	19250995690	19820	19820	19820	19820	0
267	20250319	170600	19250995690	19820	19820	19820	19820	0
268	20250319	170500	19250995690	19820	19820	19820	19820	0
269	20250319	170400	19250995690	19820	19820	19820	19820	0
270	20250319	170300	19250995690	19820	19820	19820	19820	0
271	20250319	170200	19250995690	19820	19820	19820	19820	0
272	20250319	170100	19250995690	19820	19820	19820	19820	6789
273	20250319	170000	19250995690	19820	19820	19820	19820	0
274	20250319	165900	19250995690	19820	19820	19820	19820	0
275	20250319	165800	19250995690	19820	19820	19820	19820	0
276	20250319	165700	19250995690	19820	19820	19820	19820	0
277	20250319	165600	19250995690	19820	19820	19820	19820	0
278	20250319	165500	19250995690	19820	19820	19820	19820	0
279	20250319	165400	19250995690	19820	19820	19820	19820	0
280	20250319	165300	19250995690	19820	19820	19820	19820	0
281	20250319	165200	19250995690	19820	19820	19820	19820	0
282	20250319	165100	19250995690	19820	19820	19820	19820	0
283	20250319	165000	19250995690	19820	19820	19820	19820	0
284	20250319	164900	19250995690	19820	19820	19820	19820	0
285	20250319	164800	19250995690	19820	19820	19820	19820	0
286	20250319	164700	19250995690	19820	19820	19820	19820	0
287	20250319	164600	19250995690	19820	19820	19820	19820	0
288	20250319	164500	19250995690	19820	19820	19820	19820	0
289	20250319	164400	19250995690	19820	19820	19820	19820	0
290	20250319	164300	19250995690	19820	19820	19820	19820	0
291	20250319	164200	19250995690	19820	19820	19820	19820	0
292	20250319	164100	19250995690	19820	19820	19820	19820	0
293	20250319	164000	19250995690	19820	19820	19820	19820	0
294	20250319	163900	19250995690	19820	19820	19820	19820	0
295	20250319	163800	19250995690	19820	19820	19820	19820	0
296	20250319	163700	19250995690	19820	19820	19820	19820	0
297	20250319	163600	19250995690	19820	19820	19820	19820	0
298	20250319	163500	19250995690	19820	19820	19820	19820	0
299	20250319	163400	19250995690	19820	19820	19820	19820	0
300	20250319	163300	19250995690	19820	19820	19820	19820	0
301	20250319	163200	19250995690	19820	19820	19820	19820	0
302	20250319	163100	19250995690	19820	19820	19820	19820	6789
303	20250319	163000	19250995690	19820	19820	19820	19820	0
304	20250319	162900	19250995690	19820	19820	19820	19820	0
305	20250319	162800	19250995690	19820	19820	19820	19820	0
306	20250319	162700	19250995690	19820	19820	19820	19820	0
307	20250319	162600	19250995690	19820	19820	19820	19820	0
308	20250319	162500	19250995690	19820	19820	19820	19820	0
309	20250319	162400	19250995690	19820	19820	19820	19820	0
310	20250319	162300	19250995690	19820	19820	19820	19820	0
311	20250319	162200	19250995690	19820	19820	19820	19820	0
312	20250319	162100	19250995690	19820	19820	19820	19820	0
313	20250319	162000	19250995690	19820	19820	19820	19820	0
314	20250319	161900	19250995690	19820	19820	19820	19820	0
315	20250319	161800	19250995690	19820	19820	19820	19820	0
316	20250319	161700	19250995690	19820	19820	19820	19820	0
317	20250319	161600	19250995690	19820	19820	19820	19820	0
318	20250319	161500	19250995690	19820	19820	19820	19820	0
319	20250319	161400	19250995690	19820	19820	19820	19820	0
320	20250319	161300	19250995690	19820	19820	19820	19820	0
321	20250319	161200	19250995690	19820	19820	19820	19820	0
322	20250319	161100	19250995690	19820	19820	19820	19820	0
323	20250319	161000	19250995690	19820	19820	19820	19820	0
324	20250319	160900	19250995690	19820	19820	19820	19820	0
325	20250319	160800	19250995690	19820	19820	19820	19820	0
326	20250319	160700	19250995690	19820	19820	19820	19820	0
327	20250319	160600	19250995690	19820	19820	19820	19820	0
328	20250319	160500	19250995690	19820	19820	19820	19820	0
329	20250319	160400	19250995690	19820	19820	19820	19820	0
330	20250319	160300	19250995690	19820	19820	19820	19820	0
331	20250319	160200	19250995690	19820	19820	19820	19820	0
332	20250319	160100	19250995690	19820	19820	19820	19820	6789
333	20250319	160000	19250995690	19820	19820	19820	19820	0
334	20250319	155900	19250995690	19820	19820	19820	19820	0
335	20250319	155800	19250995690	19820	19820	19820	19820	0
336	20250319	155700	19250995690	19820	19820	19820	19820	0
337	20250319	155600	19250995690	19820	19820	19820	19820	0
338	20250319	155500	19250995690	19820	19820	19820	19820	0
339	20250319	155400	19250995690	19820	19820	19820	19820	0
340	20250319	155300	19250995690	19820	19820	19820	19820	0
341	20250319	155200	19250995690	19820	19820	19820	19820	0
342	20250319	155100	19250995690	19820	19820	19820	19820	0
343	20250319	155000	19250995690	19820	19820	19820	19820	0
344	20250319	154900	19250995690	19820	19820	19820	19820	0
345	20250319	154800	19250995690	19820	19820	19820	19820	0
346	20250319	154700	19250995690	19820	19820	19820	19820	0
347	20250319	154600	19250995690	19820	19820	19820	19820	0
348	20250319	154500	19250995690	19820	19820	19820	19820	0
349	20250319	154400	19250995690	19820	19820	19820	19820	0
350	20250319	154300	19250995690	19820	19820	19820	19820	0
351	20250319	154200	19250995690	19820	19820	19820	19820	0
352	20250319	154100	19250995690	19820	19820	19820	19820	0
353	20250319	154000	19250995690	19820	19820	19820	19820	0
354	20250319	153900	19250995690	19820	19820	19820	19820	0
355	20250319	153800	19250995690	19820	19820	19820	19820	0
356	20250319	153700	19250995690	19820	19820	19820	19820	0
357	20250319	153600	19250995690	19820	19820	19820	19820	0
358	20250319	153500	19250995690	19820	19820	19820	19820	0
359	20250319	153400	19250995690	19820	19820	19820	19820	0
360	20250319	153300	19250995690	19820	19820	19820	19820	0
361	20250319	153200	19250995690	19820	19820	19820	19820	0
362	20250319	153100	19250995690	19820	19820	19820	19820	6789
363	20250319	153000	19250995690	19820	19820	19820	19820	6789
364	20250319	152900	19116437710	19860	19860	19860	19860	0
365	20250319	152800	19116437710	19860	19860	19860	19860	0
366	20250319	152700	19116437710	19860	19860	19860	19860	0
367	20250319	152600	19116437710	19860	19860	19860	19860	0
368	20250319	152500	19116437710	19860	19860	19860	19860	0
369	20250319	152400	19116437710	19860	19860	19860	19860	0
370	20250319	152300	19116437710	19860	19860	19860	19860	0
371	20250319	152200	19116437710	19860	19860	19860	19860	0
372	20250319	152100	19116437710	19860	19860	19860	19860	0
373	20250319	152000	19116437710	19860	19860	19860	19860	0
374	20250319	151900	19116437710	19860	19860	19900	19840	781
375	20250319	151800	19100925280	19860	19860	19860	19860	162
376	20250319	151700	19097707960	19860	19850	19860	19850	457
377	20250319	151600	19088635100	19850	19840	19860	19840	591
378	20250319	151500	19076906740	19840	19870	19870	19830	260
379	20250319	151400	19071748760	19840	19890	19890	19840	2379
380	20250319	151300	19024500920	19890	19910	19910	19890	342
381	20250319	151200	19017696500	19870	19900	19910	19870	423
382	20250319	151100	19009280980	19900	19890	19900	19880	747
383	20250319	151000	18994427600	19890	19920	19930	19890	2499
384	20250319	150900	18944672230	19930	19930	19930	19930	230
385	20250319	150800	18940088330	19930	19920	19930	19920	121
386	20250319	150700	18937676920	19930	19930	19930	19920	63
387	20250319	150600	18936421410	19890	19940	19940	19890	321
388	20250319	150500	18930034520	19940	19910	19940	19890	594
389	20250319	150400	18918213900	19910	19940	19940	19910	488
390	20250319	150300	18908494450	19940	19950	19950	19940	124
391	20250319	150200	18906021870	19950	19940	19950	19900	708
392	20250319	150100	18891916940	19940	19940	19940	19910	787
393	20250319	150000	18876235020	19940	19910	19940	19910	345
394	20250319	145900	18869358770	19910	19850	19910	19850	1699
395	20250319	145800	18835612900	19850	19835	19850	19835	73
396	20250319	145700	18834164580	19830	19840	19840	19830	320
397	20250319	145600	18827816420	19830	19830	19840	19830	378
398	20250319	145500	18820320620	19830	19840	19840	19820	746
399	20250319	145400	18805532710	19840	19810	19840	19810	1044
400	20250319	145300	18784823710	19810	19820	19820	19800	2493
401	20250319	145200	18735444500	19820	19830	19840	19820	6743
402	20250319	145100	18601784125	19840	19860	19860	19840	1917
403	20250319	145000	18563745305	19860	19880	19880	19860	669
404	20250319	144900	18550455155	19870	19900	19900	19870	1520
405	20250319	144800	18520240995	19880	19900	19900	19880	1914
406	20250319	144700	18482174475	19900	19910	19920	19900	1383
407	20250319	144600	18454645405	19910	19920	19930	19900	1609
408	20250319	144500	18422611015	19920	19930	19930	19910	775
409	20250319	144400	18407172735	19930	19950	19950	19920	1978
410	20250319	144300	18367739535	19930	19980	19980	19930	715
411	20250319	144200	18353470145	19940	19990	19990	19940	407
412	20250319	144100	18345345325	20000	20000	20050	20000	19
413	20250319	144000	18344965275	20000	20000	20000	20000	23
414	20250319	143900	18344505275	20000	20000	20000	20000	1716
415	20250319	143800	18310185275	20050	19990	20050	19990	199
416	20250319	143700	18306205545	19990	19950	19990	19930	1582
417	20250319	143600	18274627060	19960	19970	19980	19960	636
418	20250319	143500	18261928190	19980	19980	19980	19980	157
419	20250319	143400	18258791330	19990	19990	19990	19980	399
420	20250319	143300	18250815880	19990	20000	20000	19990	47
421	20250319	143200	18249875980	20000	20050	20050	20000	818
422	20250319	143100	18233513730	20050	20000	20050	20000	161
423	20250319	143000	18230293580	20000	20050	20050	20000	11
424	20250319	142900	18230073280	20050	20100	20100	20050	1344
425	20250319	142800	18203114380	20050	20050	20050	20050	0
426	20250319	142700	18203114380	20050	20100	20100	20050	549
427	20250319	142600	18192105930	20100	20050	20100	20050	758
428	20250319	142500	18176887430	20050	20050	20100	20050	59
429	20250319	142400	18175701980	20050	20050	20050	20050	318
430	20250319	142300	18169326080	20050	20000	20050	20000	1239
431	20250319	142200	18144534180	20050	20050	20050	20000	285
432	20250319	142100	18138821430	20000	20000	20050	20000	243
433	20250319	142000	18133956330	20000	19980	20000	19980	270
434	20250319	141900	18128559440	19990	19980	19990	19980	9
435	20250319	141800	18128379610	19980	19950	19980	19950	94
436	20250319	141700	18126501520	19950	19950	19960	19950	216
437	20250319	141600	18122192310	19950	19960	19980	19950	287
438	20250319	141500	18116466540	19950	19950	19960	19950	153
439	20250319	141400	18113414120	19950	19950	19970	19950	187
440	20250319	141300	18109682670	19950	19950	19950	19940	114
441	20250319	141200	18107408385	19920	19950	19950	19920	157
442	20250319	141100	18104278415	19960	19910	19960	19900	1172
443	20250319	141000	18080917255	19890	19910	19910	19890	794
444	20250319	140900	18065110775	19910	19915	19920	19910	323
445	20250319	140800	18058679780	19920	19920	19920	19900	619
446	20250319	140700	18046355565	19920	19910	19930	19900	938
447	20250319	140600	18027674615	19910	19900	19920	19900	888
448	20250319	140500	18009996105	19900	19910	19930	19890	2597
449	20250319	140400	17958318805	19930	19940	19940	19930	601
450	20250319	140300	17946339505	19910	19960	19960	19900	240
451	20250319	140200	17941558165	19960	19930	19980	19900	4520
452	20250319	140100	17851539515	19890	19950	19950	19890	2675
453	20250319	140000	17798271135	19950	19960	19960	19945	372
454	20250319	135900	17790849820	19950	19960	19970	19950	1336
455	20250319	135800	17764191090	19970	20050	20050	19970	6623
456	20250319	135700	17631748920	20050	20050	20100	20000	2209
457	20250319	135600	17587536670	20050	20100	20100	20050	249
458	20250319	135500	17582535670	20100	20050	20100	20050	214
459	20250319	135400	17578243820	20050	20050	20050	20000	4154
460	20250319	135300	17495131170	20000	20000	20050	20000	333
461	20250319	135200	17488459695	20050	20050	20075	20050	273
462	20250319	135100	17482985895	20050	20050	20050	20000	495
463	20250319	135000	17473061445	20050	20050	20100	20050	247
464	20250319	134900	17468100595	20100	20050	20100	20050	646
465	20250319	134800	17455148195	20050	20050	20050	20000	131
466	20250319	134700	17452526395	20050	20050	20050	20000	279
467	20250319	134600	17446934945	20050	20050	20100	20000	1570
468	20250319	134500	17415467895	20050	20100	20100	20050	1044
469	20250319	134400	17394535645	20100	20100	20100	20100	439
470	20250319	134300	17385711745	20150	20150	20150	20150	45
471	20250319	134200	17384804995	20150	20150	20150	20150	5
472	20250319	134100	17384704245	20150	20150	20150	20100	9
473	20250319	134000	17384523195	20150	20150	20150	20150	2
474	20250319	133900	17384482895	20150	20050	20200	20050	1687
475	20250319	133800	17350509445	20050	20100	20100	20050	904
476	20250319	133700	17332383045	20100	20100	20100	20050	224
477	20250319	133600	17327881145	20050	20050	20100	20050	273
478	20250319	133500	17322402995	20050	20100	20100	20050	601
479	20250319	133400	17310352845	20050	20100	20100	20050	341
480	20250319	133300	17303505595	20050	20050	20100	20050	965
481	20250319	133200	17284157095	20050	20100	20100	20050	413
482	20250319	133100	17275861545	20050	20050	20100	20050	561
483	20250319	133000	17264607445	20050	20100	20100	20050	455
484	20250319	132900	17255473645	20050	20050	20100	20050	435
485	20250319	132800	17246737395	20050	20050	20100	20050	617
486	20250319	132700	17234353845	20100	20100	20100	20050	943
487	20250319	132600	17215427220	20100	20050	20100	20050	1842
488	20250319	132500	17178478120	20050	20050	20100	20050	602
489	20250319	132400	17166397620	20100	20050	20100	20050	483
490	20250319	132300	17156705320	20050	20050	20150	20050	2553
491	20250319	132200	17105512570	20150	20100	20150	20050	811
492	20250319	132100	17089215820	20100	20100	20150	20050	896
493	20250319	132000	17071225120	20100	20050	20100	20050	1018
494	20250319	131900	17050793820	20050	20050	20150	20050	2504
495	20250319	131800	17000582420	20150	20100	20150	20100	1745
496	20250319	131700	16965500745	20100	20100	20125	20050	2347
497	20250319	131600	16918338470	20100	20250	20250	20100	13443
498	20250319	131500	16647526220	20250	20300	20300	20250	1782
499	20250319	131400	16611429770	20300	20300	20350	20300	975
500	20250319	131300	16591631020	20300	20350	20350	20300	135
501	20250319	131200	16588889770	20300	20350	20350	20300	372
502	20250319	131100	16581326620	20350	20300	20400	20300	968
503	20250319	131000	16561630470	20350	20350	20375	20300	650
504	20250319	130900	16548421895	20350	20300	20350	20300	631
505	20250319	130800	16535587595	20300	20350	20350	20300	534
506	20250319	130700	16524740795	20300	20325	20350	20300	597
507	20250319	130600	16512608070	20325	20400	20400	20325	2323
508	20250319	130500	16465336145	20400	20400	20400	20350	72
509	20250319	130400	16463868195	20400	20400	20400	20350	117
510	20250319	130300	16461481445	20400	20400	20450	20400	669
511	20250319	130200	16447833645	20350	20350	20400	20350	832
512	20250319	130100	16430899945	20350	20400	20400	20350	333
513	20250319	130000	16424114345	20400	20400	20400	20400	570
514	20250319	125900	16412486345	20400	20400	20400	20400	174
515	20250319	125800	16408936745	20400	20400	20400	20400	412
516	20250319	125700	16400531945	20400	20400	20400	20400	313
517	20250319	125600	16394146745	20400	20450	20450	20350	3237
518	20250319	125500	16328146495	20450	20450	20450	20450	619
519	20250319	125400	16315487945	20500	20500	20500	20500	0
520	20250319	125300	16315487945	20500	20500	20500	20500	665
521	20250319	125200	16301855445	20500	20550	20550	20500	34
522	20250319	125100	16301158295	20550	20550	20550	20550	4
523	20250319	125000	16301076095	20500	20550	20550	20500	8
524	20250319	124900	16300911795	20550	20500	20550	20500	125
525	20250319	124800	16298348795	20500	20475	20500	20450	236
526	20250319	124700	16293510920	20500	20500	20500	20450	607
527	20250319	124600	16281096870	20450	20450	20450	20450	150
528	20250319	124500	16278029370	20450	20500	20525	20450	1057
529	20250319	124400	16256360595	20450	20450	20475	20450	1450
530	20250319	124300	16226707495	20450	20450	20450	20450	38
531	20250319	124200	16225930395	20450	20500	20500	20450	1242
532	20250319	124100	16200519395	20450	20450	20450	20450	66
533	20250319	124000	16199169695	20500	20500	20500	20500	120
534	20250319	123900	16196709695	20500	20500	20500	20500	232
535	20250319	123800	16191953695	20500	20500	20500	20500	367
536	20250319	123700	16184430195	20500	20500	20500	20500	58
537	20250319	123600	16183241195	20500	20500	20550	20500	455
538	20250319	123500	16173911045	20500	20500	20500	20450	101
539	20250319	123400	16171845045	20500	20500	20500	20500	267
540	20250319	123300	16166371545	20450	20450	20450	20450	12
541	20250319	123200	16166126145	20500	20550	20550	20450	1325
542	20250319	123100	16138966045	20500	20500	20500	20500	313
543	20250319	123000	16132549545	20500	20500	20500	20500	152
544	20250319	122900	16129433545	20500	20550	20550	20500	51
545	20250319	122800	16128387995	20550	20550	20550	20550	117
546	20250319	122700	16125983645	20550	20550	20600	20550	854
547	20250319	122600	16108433795	20600	20550	20600	20500	204
548	20250319	122500	16104251445	20550	20500	20550	20500	1074
549	20250319	122400	16082184045	20500	20550	20550	20500	584
550	20250319	122300	16070184845	20550	20500	20550	20500	420
551	20250319	122200	16061554345	20500	20575	20575	20500	389
552	20250319	122100	16053575520	20575	20500	20575	20500	103
553	20250319	122000	16051457495	20550	20550	20550	20500	261
554	20250319	121900	16046094245	20550	20600	20600	20500	346
555	20250319	121800	16038983845	20650	20600	20650	20600	1155
556	20250319	121700	16015190795	20600	20550	20600	20550	239
557	20250319	121600	16010278145	20600	20550	20600	20550	253
558	20250319	121500	16005078945	20550	20550	20600	20550	332
559	20250319	121400	15998242645	20600	20550	20600	20550	202
560	20250319	121300	15994091445	20550	20550	20550	20500	711
561	20250319	121200	15979480445	20550	20500	20550	20500	587
562	20250319	121100	15967425545	20500	20500	20500	20500	7
563	20250319	121000	15967282045	20500	20450	20500	20450	136
564	20250319	120900	15964500045	20450	20450	20500	20450	9
565	20250319	120800	15964315945	20500	20500	20550	20500	192
566	20250319	120700	15960379895	20500	20500	20500	20500	571
567	20250319	120600	15948674395	20500	20500	20500	20500	204
568	20250319	120500	15944492395	20500	20500	20500	20500	45
569	20250319	120400	15943569895	20500	20450	20500	20450	25
570	20250319	120300	15943058095	20500	20450	20500	20450	22
571	20250319	120200	15942607195	20450	20450	20475	20450	63
572	20250319	120100	15941318795	20450	20450	20450	20450	147
573	20250319	120000	15938312645	20450	20450	20500	20450	703
574	20250319	115900	15923903795	20450	20500	20500	20450	61
575	20250319	115800	15922655795	20500	20500	20500	20500	224
576	20250319	115700	15918063795	20500	20500	20500	20450	1658
577	20250319	115600	15884153045	20600	20450	20600	20450	371
578	20250319	115500	15876542595	20500	20600	20600	20500	1112
579	20250319	115400	15853739295	20600	20550	20600	20550	23
580	20250319	115300	15853266595	20550	20550	20550	20550	121
581	20250319	115200	15850780045	20650	20650	20650	20650	511
582	20250319	115100	15840227895	20650	20600	20650	20500	211
583	20250319	115000	15835879895	20600	20550	20600	20550	41
584	20250319	114900	15835037295	20600	20600	20650	20600	1052
585	20250319	114800	15813366045	20600	20600	20600	20550	85
586	20250319	114700	15811615545	20650	20400	20650	20400	2156
587	20250319	114600	15767337395	20400	20400	20400	20400	100
588	20250319	114500	15765297395	20400	20525	20550	20400	2104
589	20250319	114400	15722202570	20550	20550	20550	20500	1148
590	20250319	114300	15698617220	20550	20550	20550	20550	0
591	20250319	114200	15698617220	20550	20500	20550	20500	546
592	20250319	114100	15687414220	20550	20550	20600	20550	1071
593	20250319	114000	15665374470	20550	20550	20550	20550	283
594	20250319	113900	15659558820	20550	20500	20550	20500	561
595	20250319	113800	15648030820	20550	20550	20550	20500	67
596	20250319	113700	15646654570	20500	20500	20550	20500	143
597	20250319	113600	15643722920	20550	20550	20550	20550	100
598	20250319	113500	15641667920	20550	20550	20550	20550	40
599	20250319	113400	15640845920	20550	20500	20550	20500	30
600	20250319	113300	15640230820	20550	20550	20550	20550	60
601	20250319	113200	15638997820	20550	20550	20550	20450	705
602	20250319	113100	15624545270	20550	20550	20575	20525	726
603	20250319	113000	15609623545	20550	20450	20550	20450	332
604	20250319	112900	15602820070	20500	20450	20500	20450	184
605	20250319	112800	15599050170	20500	20400	20500	20400	659
606	20250319	112700	15585596070	20450	20400	20500	20400	1545
607	20250319	112600	15554015870	20400	20400	20450	20400	77
608	20250319	112500	15552443770	20400	20500	20500	20300	10140
609	20250319	112400	15345918270	20500	20450	20500	20400	2285
610	20250319	112300	15299218320	20450	20500	20500	20450	416
611	20250319	112200	15290707220	20500	20550	20550	20500	477
612	20250319	112100	15280925570	20550	20500	20550	20500	89
613	20250319	112000	15279100970	20500	20550	20550	20500	92
614	20250319	111900	15277214570	20600	20450	20600	20450	978
615	20250319	111800	15257183570	20450	20450	20450	20450	799
616	20250319	111700	15240844020	20450	20450	20450	20400	1387
617	20250319	111600	15212494870	20400	20450	20475	20400	981
618	20250319	111500	15192443570	20450	20450	20450	20400	1305
619	20250319	111400	15165757820	20400	20450	20500	20400	2307
620	20250319	111300	15118632820	20450	20500	20500	20400	6381
621	20250319	111200	14988141370	20450	20650	20650	20450	1123
622	20250319	111100	14965121420	20700	20700	20700	20475	7439
623	20250319	111000	14812446220	20650	20650	20700	20650	98
624	20250319	110900	14810422020	20600	20750	20750	20600	856
625	20250319	110800	14792745020	20750	20750	20750	20650	836
626	20250319	110700	14775451220	20750	20650	20750	20650	2809
627	20250319	110600	14717288420	20650	20550	20650	20550	1243
628	20250319	110500	14691685220	20550	20550	20550	20550	410
629	20250319	110400	14683259720	20550	20600	20625	20550	1894
630	20250319	110300	14644278070	20600	20600	20600	20600	1921
631	20250319	110200	14604705470	20600	20650	20650	20600	131
632	20250319	110100	14602001320	20650	20650	20650	20600	789
633	20250319	110000	14585713495	20700	20750	20750	20700	182
634	20250319	105900	14581944895	20725	20700	20725	20700	874
635	20250319	105800	14563853045	20700	20650	20700	20650	187
636	20250319	105700	14559983145	20700	20700	20700	20650	942
637	20250319	105600	14540484245	20700	20650	20700	20650	62
638	20250319	105500	14539201195	20650	20700	20700	20650	82
639	20250319	105400	14537503845	20650	20700	20700	20650	1475
640	20250319	105300	14507042095	20650	20650	20700	20600	1716
641	20250319	105200	14471556295	20650	20600	20650	20600	1222
642	20250319	105100	14446370595	20600	20600	20600	20550	1249
643	20250319	105000	14420651845	20600	20600	20650	20600	273
644	20250319	104900	14415027145	20600	20550	20650	20500	1705
645	20250319	104800	14379947420	20550	20500	20550	20500	1643
646	20250319	104700	14346248770	20450	20450	20550	20400	3106
647	20250319	104600	14282731670	20450	20600	20600	20450	9540
648	20250319	104500	14087161720	20600	20650	20700	20550	2271
649	20250319	104400	14040381670	20650	20700	20750	20650	2964
650	20250319	104300	13979149220	20650	20700	20800	20650	2944
651	20250319	104200	13918192470	20700	20750	20800	20700	1342
652	20250319	104100	13890372170	20700	20850	20850	20700	5636
653	20250319	104000	13773371870	20800	20750	20800	20750	2830
654	20250319	103900	13714627470	20800	20850	20850	20750	841
655	20250319	103800	13697164220	20800	20800	20800	20750	2080
656	20250319	103700	13653925370	20900	20900	20950	20800	2326
657	20250319	103600	13605425470	20950	20850	20950	20850	4707
658	20250319	103500	13507279245	20950	20950	20950	20850	2360
659	20250319	103400	13457953195	21000	20925	21000	20900	1812
660	20250319	103300	13419997895	20900	21050	21050	20900	1136
661	20250319	103200	13396162195	21050	21300	21300	20900	12033
662	20250319	103100	13143016695	21300	21150	21350	21150	15885
663	20250319	103000	12804962895	21150	21000	21150	20950	6013
664	20250319	102900	12678337695	21000	21000	21000	20900	2269
665	20250319	102800	12630702045	21000	20950	21000	20900	4364
666	20250319	102700	12539202670	20950	20900	20950	20900	1516
667	20250319	102600	12507480870	20900	20800	20900	20800	539
668	20250319	102500	12496248870	20800	20800	20850	20750	948
669	20250319	102400	12476567670	20800	20750	20800	20750	342
670	20250319	102300	12469454120	20800	20750	20800	20750	434
671	20250319	102200	12460430420	20750	20800	20800	20700	3780
672	20250319	102100	12381997270	20800	20850	20950	20800	2633
673	20250319	102000	12327095620	20950	20800	21000	20800	4870
674	20250319	101900	12225274620	20900	20900	20950	20850	2058
675	20250319	101800	12182272120	20850	20850	20900	20800	4112
676	20250319	101700	12096508570	20800	20800	20800	20750	2527
677	20250319	101600	12043986320	20800	20750	20800	20750	547
678	20250319	101500	12032630170	20750	20800	20850	20750	991
679	20250319	101400	12012032220	20800	20800	20850	20750	707
680	20250319	101300	11997332120	20800	20800	20800	20750	712
681	20250319	101200	11982542720	20800	20850	20850	20750	3891
682	20250319	101100	11901617470	20800	20850	20900	20800	2721
683	20250319	101000	11844942745	20900	20750	20900	20750	1614
684	20250319	100900	11811313195	20800	20950	20950	20800	4013
685	20250319	100800	11727604545	20950	20800	20950	20700	5176
686	20250319	100700	11620073695	20800	20750	20800	20750	1721
687	20250319	100600	11584312795	20750	20700	20800	20700	2428
688	20250319	100500	11533898745	20700	20800	20800	20650	8108
689	20250319	100400	11366096095	20750	20850	20850	20700	12304
690	20250319	100300	11110526395	20900	20950	20950	20850	5710
691	20250319	100200	10991221145	20950	20900	21000	20900	11420
692	20250319	100100	10752409195	20950	21100	21150	20850	17597
693	20250319	100000	10383059945	21150	21200	21250	21100	5781
694	20250319	095900	10260686495	21200	21300	21300	21050	22733
695	20250319	095800	9779527845	21300	21450	21500	21250	15203
696	20250319	095700	9454919945	21500	21550	21650	21450	21846
697	20250319	095600	8983736620	21600	21550	21600	21500	19897
698	20250319	095500	8555201895	21550	21450	21550	21400	25605
699	20250319	095400	8005056595	21450	21350	21450	21350	5868
700	20250319	095300	7879527945	21350	21350	21400	21350	4653
701	20250319	095200	7780033545	21350	21400	21450	21350	9979
702	20250319	095100	7566387545	21450	21500	21550	21400	27757
703	20250319	095000	6970534245	21500	21400	21500	21300	23854
704	20250319	094900	6459654595	21400	21150	21450	21150	30812
705	20250319	094800	5803362645	21150	21150	21200	21050	5260
706	20250319	094700	5692141520	21150	21050	21150	21000	3801
707	20250319	094600	5612127645	21000	21150	21200	21000	7501
708	20250319	094500	5453747445	21150	21100	21200	21050	11205
709	20250319	094400	5216860720	21100	21100	21100	21000	7987
710	20250319	094300	5048691245	21100	20950	21200	20950	22284
711	20250319	094200	4578939045	20950	21000	21000	20950	11416
712	20250319	094100	4339366045	20950	20950	21000	20800	5111
713	20250319	094000	4232499945	20950	20850	20950	20750	7378
714	20250319	093900	4078545495	20850	20900	20900	20800	4522
715	20250319	093800	3984226295	20950	20950	21000	20800	22787
716	20250319	093700	3506595520	21000	20500	21000	20500	28090
717	20250319	093600	2921671970	20500	20550	20600	20500	6772
718	20250319	093500	2782395170	20600	20300	20650	20300	9088
719	20250319	093400	2596156645	20300	20250	20400	20150	8427
720	20250319	093300	2425321595	20250	20100	20300	20100	4072
721	20250319	093200	2343192345	20100	20000	20100	20000	963
722	20250319	093100	2323901370	20050	19950	20050	19950	1703
723	20250319	093000	2289844420	19950	19930	19950	19930	182
724	20250319	092900	2286217050	19920	19970	19970	19900	764
725	20250319	092800	2270976500	19970	19870	19980	19840	2919
726	20250319	092700	2212844750	19840	19860	19880	19810	937
727	20250319	092600	2194249010	19840	19780	19890	19760	1173
728	20250319	092500	2170986640	19780	19720	19840	19710	4367
729	20250319	092400	2084837260	19720	19730	19800	19720	5450
730	20250319	092300	1977280280	19750	19790	19800	19720	5595
731	20250319	092200	1866729685	19790	20000	20000	19710	13868
732	20250319	092100	1590918385	20000	20200	20200	20000	3167
733	20250319	092000	1527413785	20200	20000	20200	20000	4330
734	20250319	091900	1440417635	20000	20000	20050	20000	1808
735	20250319	091800	1404249035	20000	20100	20100	20000	2792
736	20250319	091700	1348401585	20050	20100	20100	20000	3396
737	20250319	091600	1280312135	20050	20100	20150	20050	1328
738	20250319	091500	1253626035	20100	20100	20150	20100	92
739	20250319	091400	1251776785	20100	20050	20150	20050	549
740	20250319	091300	1240740985	20050	20000	20150	20000	914
741	20250319	091200	1222434235	20000	20050	20100	20000	2872
742	20250319	091100	1164897835	20100	20050	20100	20050	2871
743	20250319	091000	1107332935	20100	20100	20100	20050	954
744	20250319	090900	1088160035	20100	20100	20100	20050	2678
745	20250319	090800	1034337635	20100	20100	20200	20050	1961
746	20250319	090700	994879735	20150	20200	20250	20150	2620
747	20250319	090600	942042785	20200	20300	20300	20200	894
748	20250319	090500	923960685	20300	20200	20350	20150	3770
749	20250319	090400	847648335	20200	20200	20200	20150	3319
750	20250319	090300	780633285	20200	20250	20300	20150	3990
751	20250319	090200	700008885	20150	20200	20300	20000	19680
752	20250319	090100	303989435	20200	20000	20250	19990	2975
753	20250319	090000	244108715	19990	20100	20150	19990	11489