KissMeData/452430/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215300	3570919370	20150	20150	20150	20150	3149
3	20250318	215200	3570919370	20150	20150	20150	20150	0
4	20250318	215100	3570919370	20150	20150	20150	20150	0
5	20250318	215000	3570919370	20150	20150	20150	20150	0
6	20250318	214900	3570919370	20150	20150	20150	20150	0
7	20250318	214800	3570919370	20150	20150	20150	20150	0
8	20250318	214700	3570919370	20150	20150	20150	20150	0
9	20250318	214600	3570919370	20150	20150	20150	20150	0
10	20250318	214500	3570919370	20150	20150	20150	20150	0
11	20250318	214400	3570919370	20150	20150	20150	20150	0
12	20250318	214300	3570919370	20150	20150	20150	20150	0
13	20250318	214200	3570919370	20150	20150	20150	20150	0
14	20250318	214100	3570919370	20150	20150	20150	20150	0
15	20250318	214000	3570919370	20150	20150	20150	20150	0
16	20250318	213900	3570919370	20150	20150	20150	20150	0
17	20250318	213800	3570919370	20150	20150	20150	20150	0
18	20250318	213700	3570919370	20150	20150	20150	20150	0
19	20250318	213600	3570919370	20150	20150	20150	20150	0
20	20250318	213500	3570919370	20150	20150	20150	20150	0
21	20250318	213400	3570919370	20150	20150	20150	20150	0
22	20250318	213300	3570919370	20150	20150	20150	20150	0
23	20250318	213200	3570919370	20150	20150	20150	20150	0
24	20250318	213100	3570919370	20150	20150	20150	20150	0
25	20250318	213000	3570919370	20150	20150	20150	20150	0
26	20250318	212900	3570919370	20150	20150	20150	20150	0
27	20250318	212800	3570919370	20150	20150	20150	20150	0
28	20250318	212700	3570919370	20150	20150	20150	20150	0
29	20250318	212600	3570919370	20150	20150	20150	20150	0
30	20250318	212500	3570919370	20150	20150	20150	20150	0
31	20250318	212400	3570919370	20150	20150	20150	20150	0
32	20250318	212300	3570919370	20150	20150	20150	20150	3149
33	20250318	212200	3570919370	20150	20150	20150	20150	0
34	20250318	212100	3570919370	20150	20150	20150	20150	0
35	20250318	212000	3570919370	20150	20150	20150	20150	0
36	20250318	211900	3570919370	20150	20150	20150	20150	0
37	20250318	211800	3570919370	20150	20150	20150	20150	0
38	20250318	211700	3570919370	20150	20150	20150	20150	0
39	20250318	211600	3570919370	20150	20150	20150	20150	0
40	20250318	211500	3570919370	20150	20150	20150	20150	0
41	20250318	211400	3570919370	20150	20150	20150	20150	0
42	20250318	211300	3570919370	20150	20150	20150	20150	0
43	20250318	211200	3570919370	20150	20150	20150	20150	0
44	20250318	211100	3570919370	20150	20150	20150	20150	0
45	20250318	211000	3570919370	20150	20150	20150	20150	0
46	20250318	210900	3570919370	20150	20150	20150	20150	0
47	20250318	210800	3570919370	20150	20150	20150	20150	0
48	20250318	210700	3570919370	20150	20150	20150	20150	0
49	20250318	210600	3570919370	20150	20150	20150	20150	0
50	20250318	210500	3570919370	20150	20150	20150	20150	0
51	20250318	210400	3570919370	20150	20150	20150	20150	0
52	20250318	210300	3570919370	20150	20150	20150	20150	0
53	20250318	210200	3570919370	20150	20150	20150	20150	0
54	20250318	210100	3570919370	20150	20150	20150	20150	0
55	20250318	210000	3570919370	20150	20150	20150	20150	0
56	20250318	205900	3570919370	20150	20150	20150	20150	0
57	20250318	205800	3570919370	20150	20150	20150	20150	0
58	20250318	205700	3570919370	20150	20150	20150	20150	0
59	20250318	205600	3570919370	20150	20150	20150	20150	0
60	20250318	205500	3570919370	20150	20150	20150	20150	0
61	20250318	205400	3570919370	20150	20150	20150	20150	0
62	20250318	205300	3570919370	20150	20150	20150	20150	3149
63	20250318	205200	3570919370	20150	20150	20150	20150	0
64	20250318	205100	3570919370	20150	20150	20150	20150	0
65	20250318	205000	3570919370	20150	20150	20150	20150	0
66	20250318	204900	3570919370	20150	20150	20150	20150	0
67	20250318	204800	3570919370	20150	20150	20150	20150	0
68	20250318	204700	3570919370	20150	20150	20150	20150	0
69	20250318	204600	3570919370	20150	20150	20150	20150	0
70	20250318	204500	3570919370	20150	20150	20150	20150	0
71	20250318	204400	3570919370	20150	20150	20150	20150	0
72	20250318	204300	3570919370	20150	20150	20150	20150	0
73	20250318	204200	3570919370	20150	20150	20150	20150	0
74	20250318	204100	3570919370	20150	20150	20150	20150	0
75	20250318	204000	3570919370	20150	20150	20150	20150	0
76	20250318	203900	3570919370	20150	20150	20150	20150	0
77	20250318	203800	3570919370	20150	20150	20150	20150	0
78	20250318	203700	3570919370	20150	20150	20150	20150	0
79	20250318	203600	3570919370	20150	20150	20150	20150	0
80	20250318	203500	3570919370	20150	20150	20150	20150	0
81	20250318	203400	3570919370	20150	20150	20150	20150	0
82	20250318	203300	3570919370	20150	20150	20150	20150	0
83	20250318	203200	3570919370	20150	20150	20150	20150	0
84	20250318	203100	3570919370	20150	20150	20150	20150	0
85	20250318	203000	3570919370	20150	20150	20150	20150	0
86	20250318	202900	3570919370	20150	20150	20150	20150	0
87	20250318	202800	3570919370	20150	20150	20150	20150	0
88	20250318	202700	3570919370	20150	20150	20150	20150	0
89	20250318	202600	3570919370	20150	20150	20150	20150	0
90	20250318	202500	3570919370	20150	20150	20150	20150	0
91	20250318	202400	3570919370	20150	20150	20150	20150	0
92	20250318	202300	3570919370	20150	20150	20150	20150	3149
93	20250318	202200	3570919370	20150	20150	20150	20150	0
94	20250318	202100	3570919370	20150	20150	20150	20150	0
95	20250318	202000	3570919370	20150	20150	20150	20150	0
96	20250318	201900	3570919370	20150	20150	20150	20150	0
97	20250318	201800	3570919370	20150	20150	20150	20150	0
98	20250318	201700	3570919370	20150	20150	20150	20150	0
99	20250318	201600	3570919370	20150	20150	20150	20150	0
100	20250318	201500	3570919370	20150	20150	20150	20150	0
101	20250318	201400	3570919370	20150	20150	20150	20150	0
102	20250318	201300	3570919370	20150	20150	20150	20150	0
103	20250318	201200	3570919370	20150	20150	20150	20150	0
104	20250318	201100	3570919370	20150	20150	20150	20150	0
105	20250318	201000	3570919370	20150	20150	20150	20150	0
106	20250318	200900	3570919370	20150	20150	20150	20150	0
107	20250318	200800	3570919370	20150	20150	20150	20150	0
108	20250318	200700	3570919370	20150	20150	20150	20150	0
109	20250318	200600	3570919370	20150	20150	20150	20150	0
110	20250318	200500	3570919370	20150	20150	20150	20150	0
111	20250318	200400	3570919370	20150	20150	20150	20150	0
112	20250318	200300	3570919370	20150	20150	20150	20150	0
113	20250318	200200	3570919370	20150	20150	20150	20150	0
114	20250318	200100	3570919370	20150	20150	20150	20150	0
115	20250318	200000	3570919370	20150	20150	20150	20150	0
116	20250318	195900	3570919370	20150	20150	20150	20150	0
117	20250318	195800	3570919370	20150	20150	20150	20150	0
118	20250318	195700	3570919370	20150	20150	20150	20150	0
119	20250318	195600	3570919370	20150	20150	20150	20150	0
120	20250318	195500	3570919370	20150	20150	20150	20150	0
121	20250318	195400	3570919370	20150	20150	20150	20150	0
122	20250318	195300	3570919370	20150	20150	20150	20150	3149
123	20250318	195200	3570919370	20150	20150	20150	20150	0
124	20250318	195100	3570919370	20150	20150	20150	20150	0
125	20250318	195000	3570919370	20150	20150	20150	20150	0
126	20250318	194900	3570919370	20150	20150	20150	20150	0
127	20250318	194800	3570919370	20150	20150	20150	20150	0
128	20250318	194700	3570919370	20150	20150	20150	20150	0
129	20250318	194600	3570919370	20150	20150	20150	20150	0
130	20250318	194500	3570919370	20150	20150	20150	20150	0
131	20250318	194400	3570919370	20150	20150	20150	20150	0
132	20250318	194300	3570919370	20150	20150	20150	20150	0
133	20250318	194200	3570919370	20150	20150	20150	20150	0
134	20250318	194100	3570919370	20150	20150	20150	20150	0
135	20250318	194000	3570919370	20150	20150	20150	20150	0
136	20250318	193900	3570919370	20150	20150	20150	20150	0
137	20250318	193800	3570919370	20150	20150	20150	20150	0
138	20250318	193700	3570919370	20150	20150	20150	20150	0
139	20250318	193600	3570919370	20150	20150	20150	20150	0
140	20250318	193500	3570919370	20150	20150	20150	20150	0
141	20250318	193400	3570919370	20150	20150	20150	20150	0
142	20250318	193300	3570919370	20150	20150	20150	20150	0
143	20250318	193200	3570919370	20150	20150	20150	20150	0
144	20250318	193100	3570919370	20150	20150	20150	20150	0
145	20250318	193000	3570919370	20150	20150	20150	20150	0
146	20250318	192900	3570919370	20150	20150	20150	20150	0
147	20250318	192800	3570919370	20150	20150	20150	20150	0
148	20250318	192700	3570919370	20150	20150	20150	20150	0
149	20250318	192600	3570919370	20150	20150	20150	20150	0
150	20250318	192500	3570919370	20150	20150	20150	20150	0
151	20250318	192400	3570919370	20150	20150	20150	20150	0
152	20250318	192300	3570919370	20150	20150	20150	20150	3149
153	20250318	192200	3570919370	20150	20150	20150	20150	0
154	20250318	192100	3570919370	20150	20150	20150	20150	0
155	20250318	192000	3570919370	20150	20150	20150	20150	0
156	20250318	191900	3570919370	20150	20150	20150	20150	0
157	20250318	191800	3570919370	20150	20150	20150	20150	0
158	20250318	191700	3570919370	20150	20150	20150	20150	0
159	20250318	191600	3570919370	20150	20150	20150	20150	0
160	20250318	191500	3570919370	20150	20150	20150	20150	0
161	20250318	191400	3570919370	20150	20150	20150	20150	0
162	20250318	191300	3570919370	20150	20150	20150	20150	0
163	20250318	191200	3570919370	20150	20150	20150	20150	0
164	20250318	191100	3570919370	20150	20150	20150	20150	0
165	20250318	191000	3570919370	20150	20150	20150	20150	0
166	20250318	190900	3570919370	20150	20150	20150	20150	0
167	20250318	190800	3570919370	20150	20150	20150	20150	0
168	20250318	190700	3570919370	20150	20150	20150	20150	0
169	20250318	190600	3570919370	20150	20150	20150	20150	0
170	20250318	190500	3570919370	20150	20150	20150	20150	0
171	20250318	190400	3570919370	20150	20150	20150	20150	0
172	20250318	190300	3570919370	20150	20150	20150	20150	0
173	20250318	190200	3570919370	20150	20150	20150	20150	0
174	20250318	190100	3570919370	20150	20150	20150	20150	0
175	20250318	190000	3570919370	20150	20150	20150	20150	0
176	20250318	185900	3570919370	20150	20150	20150	20150	0
177	20250318	185800	3570919370	20150	20150	20150	20150	0
178	20250318	185700	3570919370	20150	20150	20150	20150	0
179	20250318	185600	3570919370	20150	20150	20150	20150	0
180	20250318	185500	3570919370	20150	20150	20150	20150	0
181	20250318	185400	3570919370	20150	20150	20150	20150	0
182	20250318	185300	3570919370	20150	20150	20150	20150	3149
183	20250318	185200	3570919370	20150	20150	20150	20150	0
184	20250318	185100	3570919370	20150	20150	20150	20150	0
185	20250318	185000	3570919370	20150	20150	20150	20150	0
186	20250318	184900	3570919370	20150	20150	20150	20150	0
187	20250318	184800	3570919370	20150	20150	20150	20150	0
188	20250318	184700	3570919370	20150	20150	20150	20150	0
189	20250318	184600	3570919370	20150	20150	20150	20150	0
190	20250318	184500	3570919370	20150	20150	20150	20150	0
191	20250318	184400	3570919370	20150	20150	20150	20150	0
192	20250318	184300	3570919370	20150	20150	20150	20150	0
193	20250318	184200	3570919370	20150	20150	20150	20150	0
194	20250318	184100	3570919370	20150	20150	20150	20150	0
195	20250318	184000	3570919370	20150	20150	20150	20150	0
196	20250318	183900	3570919370	20150	20150	20150	20150	0
197	20250318	183800	3570919370	20150	20150	20150	20150	0
198	20250318	183700	3570919370	20150	20150	20150	20150	0
199	20250318	183600	3570919370	20150	20150	20150	20150	0
200	20250318	183500	3570919370	20150	20150	20150	20150	0
201	20250318	183400	3570919370	20150	20150	20150	20150	0
202	20250318	183300	3570919370	20150	20150	20150	20150	0
203	20250318	183200	3570919370	20150	20150	20150	20150	0
204	20250318	183100	3570919370	20150	20150	20150	20150	0
205	20250318	183000	3570919370	20150	20150	20150	20150	0
206	20250318	182900	3570919370	20150	20150	20150	20150	0
207	20250318	182800	3570919370	20150	20150	20150	20150	0
208	20250318	182700	3570919370	20150	20150	20150	20150	0
209	20250318	182600	3570919370	20150	20150	20150	20150	0
210	20250318	182500	3570919370	20150	20150	20150	20150	0
211	20250318	182400	3570919370	20150	20150	20150	20150	0
212	20250318	182300	3570919370	20150	20150	20150	20150	3149
213	20250318	182200	3570919370	20150	20150	20150	20150	0
214	20250318	182100	3570919370	20150	20150	20150	20150	0
215	20250318	182000	3570919370	20150	20150	20150	20150	0
216	20250318	181900	3570919370	20150	20150	20150	20150	0
217	20250318	181800	3570919370	20150	20150	20150	20150	0
218	20250318	181700	3570919370	20150	20150	20150	20150	0
219	20250318	181600	3570919370	20150	20150	20150	20150	0
220	20250318	181500	3570919370	20150	20150	20150	20150	0
221	20250318	181400	3570919370	20150	20150	20150	20150	0
222	20250318	181300	3570919370	20150	20150	20150	20150	0
223	20250318	181200	3570919370	20150	20150	20150	20150	0
224	20250318	181100	3570919370	20150	20150	20150	20150	0
225	20250318	181000	3570919370	20150	20150	20150	20150	0
226	20250318	180900	3570919370	20150	20150	20150	20150	0
227	20250318	180800	3570919370	20150	20150	20150	20150	0
228	20250318	180700	3570919370	20150	20150	20150	20150	0
229	20250318	180600	3570919370	20150	20150	20150	20150	0
230	20250318	180500	3570919370	20150	20150	20150	20150	0
231	20250318	180400	3570919370	20150	20150	20150	20150	0
232	20250318	180300	3570919370	20150	20150	20150	20150	0
233	20250318	180200	3570919370	20150	20150	20150	20150	0
234	20250318	180100	3570919370	20150	20150	20150	20150	0
235	20250318	180000	3570919370	20150	20150	20150	20150	0
236	20250318	175900	3570919370	20150	20150	20150	20150	0
237	20250318	175800	3570919370	20150	20150	20150	20150	0
238	20250318	175700	3570919370	20150	20150	20150	20150	0
239	20250318	175600	3570919370	20150	20150	20150	20150	0
240	20250318	175500	3570919370	20150	20150	20150	20150	0
241	20250318	175400	3570919370	20150	20150	20150	20150	0
242	20250318	175300	3570919370	20150	20150	20150	20150	3149
243	20250318	175200	3570919370	20150	20150	20150	20150	0
244	20250318	175100	3570919370	20150	20150	20150	20150	0
245	20250318	175000	3570919370	20150	20150	20150	20150	0
246	20250318	174900	3570919370	20150	20150	20150	20150	0
247	20250318	174800	3570919370	20150	20150	20150	20150	0
248	20250318	174700	3570919370	20150	20150	20150	20150	0
249	20250318	174600	3570919370	20150	20150	20150	20150	0
250	20250318	174500	3570919370	20150	20150	20150	20150	0
251	20250318	174400	3570919370	20150	20150	20150	20150	0
252	20250318	174300	3570919370	20150	20150	20150	20150	0
253	20250318	174200	3570919370	20150	20150	20150	20150	0
254	20250318	174100	3570919370	20150	20150	20150	20150	0
255	20250318	174000	3570919370	20150	20150	20150	20150	0
256	20250318	173900	3570919370	20150	20150	20150	20150	0
257	20250318	173800	3570919370	20150	20150	20150	20150	0
258	20250318	173700	3570919370	20150	20150	20150	20150	0
259	20250318	173600	3570919370	20150	20150	20150	20150	0
260	20250318	173500	3570919370	20150	20150	20150	20150	0
261	20250318	173400	3570919370	20150	20150	20150	20150	0
262	20250318	173300	3570919370	20150	20150	20150	20150	0
263	20250318	173200	3570919370	20150	20150	20150	20150	0
264	20250318	173100	3570919370	20150	20150	20150	20150	0
265	20250318	173000	3570919370	20150	20150	20150	20150	0
266	20250318	172900	3570919370	20150	20150	20150	20150	0
267	20250318	172800	3570919370	20150	20150	20150	20150	0
268	20250318	172700	3570919370	20150	20150	20150	20150	0
269	20250318	172600	3570919370	20150	20150	20150	20150	0
270	20250318	172500	3570919370	20150	20150	20150	20150	0
271	20250318	172400	3570919370	20150	20150	20150	20150	0
272	20250318	172300	3570919370	20150	20150	20150	20150	3149
273	20250318	172200	3570919370	20150	20150	20150	20150	0
274	20250318	172100	3570919370	20150	20150	20150	20150	0
275	20250318	172000	3570919370	20150	20150	20150	20150	0
276	20250318	171900	3570919370	20150	20150	20150	20150	0
277	20250318	171800	3570919370	20150	20150	20150	20150	0
278	20250318	171700	3570919370	20150	20150	20150	20150	0
279	20250318	171600	3570919370	20150	20150	20150	20150	0
280	20250318	171500	3570919370	20150	20150	20150	20150	0
281	20250318	171400	3570919370	20150	20150	20150	20150	0
282	20250318	171300	3570919370	20150	20150	20150	20150	0
283	20250318	171200	3570919370	20150	20150	20150	20150	0
284	20250318	171100	3570919370	20150	20150	20150	20150	0
285	20250318	171000	3570919370	20150	20150	20150	20150	0
286	20250318	170900	3570919370	20150	20150	20150	20150	0
287	20250318	170800	3570919370	20150	20150	20150	20150	0
288	20250318	170700	3570919370	20150	20150	20150	20150	0
289	20250318	170600	3570919370	20150	20150	20150	20150	0
290	20250318	170500	3570919370	20150	20150	20150	20150	0
291	20250318	170400	3570919370	20150	20150	20150	20150	0
292	20250318	170300	3570919370	20150	20150	20150	20150	0
293	20250318	170200	3570919370	20150	20150	20150	20150	0
294	20250318	170100	3570919370	20150	20150	20150	20150	0
295	20250318	170000	3570919370	20150	20150	20150	20150	0
296	20250318	165900	3570919370	20150	20150	20150	20150	0
297	20250318	165800	3570919370	20150	20150	20150	20150	0
298	20250318	165700	3570919370	20150	20150	20150	20150	0
299	20250318	165600	3570919370	20150	20150	20150	20150	0
300	20250318	165500	3570919370	20150	20150	20150	20150	0
301	20250318	165400	3570919370	20150	20150	20150	20150	0
302	20250318	165300	3570919370	20150	20150	20150	20150	3149
303	20250318	165200	3570919370	20150	20150	20150	20150	0
304	20250318	165100	3570919370	20150	20150	20150	20150	0
305	20250318	165000	3570919370	20150	20150	20150	20150	0
306	20250318	164900	3570919370	20150	20150	20150	20150	0
307	20250318	164800	3570919370	20150	20150	20150	20150	0
308	20250318	164700	3570919370	20150	20150	20150	20150	0
309	20250318	164600	3570919370	20150	20150	20150	20150	0
310	20250318	164500	3570919370	20150	20150	20150	20150	0
311	20250318	164400	3570919370	20150	20150	20150	20150	0
312	20250318	164300	3570919370	20150	20150	20150	20150	0
313	20250318	164200	3570919370	20150	20150	20150	20150	0
314	20250318	164100	3570919370	20150	20150	20150	20150	0
315	20250318	164000	3570919370	20150	20150	20150	20150	0
316	20250318	163900	3570919370	20150	20150	20150	20150	0
317	20250318	163800	3570919370	20150	20150	20150	20150	0
318	20250318	163700	3570919370	20150	20150	20150	20150	0
319	20250318	163600	3570919370	20150	20150	20150	20150	0
320	20250318	163500	3570919370	20150	20150	20150	20150	0
321	20250318	163400	3570919370	20150	20150	20150	20150	0
322	20250318	163300	3570919370	20150	20150	20150	20150	0
323	20250318	163200	3570919370	20150	20150	20150	20150	0
324	20250318	163100	3570919370	20150	20150	20150	20150	0
325	20250318	163000	3570919370	20150	20150	20150	20150	0
326	20250318	162900	3570919370	20150	20150	20150	20150	0
327	20250318	162800	3570919370	20150	20150	20150	20150	0
328	20250318	162700	3570919370	20150	20150	20150	20150	0
329	20250318	162600	3570919370	20150	20150	20150	20150	0
330	20250318	162500	3570919370	20150	20150	20150	20150	0
331	20250318	162400	3570919370	20150	20150	20150	20150	0
332	20250318	162300	3570919370	20150	20150	20150	20150	3149
333	20250318	162200	3570919370	20150	20150	20150	20150	0
334	20250318	162100	3570919370	20150	20150	20150	20150	0
335	20250318	162000	3570919370	20150	20150	20150	20150	0
336	20250318	161900	3570919370	20150	20150	20150	20150	0
337	20250318	161800	3570919370	20150	20150	20150	20150	0
338	20250318	161700	3570919370	20150	20150	20150	20150	0
339	20250318	161600	3570919370	20150	20150	20150	20150	0
340	20250318	161500	3570919370	20150	20150	20150	20150	0
341	20250318	161400	3570919370	20150	20150	20150	20150	0
342	20250318	161300	3570919370	20150	20150	20150	20150	0
343	20250318	161200	3570919370	20150	20150	20150	20150	0
344	20250318	161100	3570919370	20150	20150	20150	20150	0
345	20250318	161000	3570919370	20150	20150	20150	20150	0
346	20250318	160900	3570919370	20150	20150	20150	20150	0
347	20250318	160800	3570919370	20150	20150	20150	20150	0
348	20250318	160700	3570919370	20150	20150	20150	20150	0
349	20250318	160600	3570919370	20150	20150	20150	20150	0
350	20250318	160500	3570919370	20150	20150	20150	20150	0
351	20250318	160400	3570919370	20150	20150	20150	20150	0
352	20250318	160300	3570919370	20150	20150	20150	20150	0
353	20250318	160200	3570919370	20150	20150	20150	20150	0
354	20250318	160100	3570919370	20150	20150	20150	20150	0
355	20250318	160000	3570919370	20150	20150	20150	20150	0
356	20250318	155900	3570919370	20150	20150	20150	20150	0
357	20250318	155800	3570919370	20150	20150	20150	20150	0
358	20250318	155700	3570919370	20150	20150	20150	20150	0
359	20250318	155600	3570919370	20150	20150	20150	20150	0
360	20250318	155500	3570919370	20150	20150	20150	20150	0
361	20250318	155400	3570919370	20150	20150	20150	20150	0
362	20250318	155300	3570919370	20150	20150	20150	20150	3149
363	20250318	155200	3570919370	20150	20150	20150	20150	0
364	20250318	155100	3570919370	20150	20150	20150	20150	0
365	20250318	155000	3570919370	20150	20150	20150	20150	0
366	20250318	154900	3570919370	20150	20150	20150	20150	0
367	20250318	154800	3570919370	20150	20150	20150	20150	0
368	20250318	154700	3570919370	20150	20150	20150	20150	0
369	20250318	154600	3570919370	20150	20150	20150	20150	0
370	20250318	154500	3570919370	20150	20150	20150	20150	0
371	20250318	154400	3570919370	20150	20150	20150	20150	0
372	20250318	154300	3570919370	20150	20150	20150	20150	0
373	20250318	154200	3570919370	20150	20150	20150	20150	0
374	20250318	154100	3570919370	20150	20150	20150	20150	0
375	20250318	154000	3570919370	20150	20150	20150	20150	0
376	20250318	153900	3570919370	20150	20150	20150	20150	0
377	20250318	153800	3570919370	20150	20150	20150	20150	0
378	20250318	153700	3570919370	20150	20150	20150	20150	0
379	20250318	153600	3570919370	20150	20150	20150	20150	0
380	20250318	153500	3570919370	20150	20150	20150	20150	0
381	20250318	153400	3570919370	20150	20150	20150	20150	0
382	20250318	153300	3570919370	20150	20150	20150	20150	0
383	20250318	153200	3570919370	20150	20150	20150	20150	0
384	20250318	153100	3570919370	20150	20150	20150	20150	0
385	20250318	153000	3570919370	20150	20150	20150	20150	3149
386	20250318	152900	3507467020	20100	20100	20100	20100	0
387	20250318	152800	3507467020	20100	20100	20100	20100	0
388	20250318	152700	3507467020	20100	20100	20100	20100	0
389	20250318	152600	3507467020	20100	20100	20100	20100	0
390	20250318	152500	3507467020	20100	20100	20100	20100	0
391	20250318	152400	3507467020	20100	20100	20100	20100	0
392	20250318	152300	3507467020	20100	20100	20100	20100	0
393	20250318	152200	3507467020	20100	20100	20100	20100	0
394	20250318	152100	3507467020	20100	20100	20100	20100	0
395	20250318	152000	3507467020	20100	20100	20100	20100	0
396	20250318	151900	3507467020	20100	20100	20100	20100	1
397	20250318	151800	3507446920	20050	20150	20150	20050	473
398	20250318	151700	3497952370	20150	20100	20150	20100	671
399	20250318	151600	3484457520	20150	20200	20200	20150	740
400	20250318	151500	3469526520	20200	20200	20250	20200	587
401	20250318	151400	3457668620	20250	20100	20250	20100	1372
402	20250318	151300	3430016020	20150	20150	20150	20150	164
403	20250318	151200	3426711420	20200	20150	20200	20150	122
404	20250318	151100	3424250820	20150	20150	20150	20150	1
405	20250318	151000	3424230670	20150	20150	20150	20150	24
406	20250318	150900	3423747070	20150	20200	20225	20150	587
407	20250318	150800	3411891395	20200	20150	20200	20150	286
408	20250318	150700	3406126095	20150	20200	20200	20150	86
409	20250318	150600	3404391645	20200	20150	20200	20150	97
410	20250318	150500	3402432495	20200	20150	20200	20150	455
411	20250318	150400	3393255995	20150	19990	20150	19990	553
412	20250318	150300	3382141345	19990	19990	19990	19990	21
413	20250318	150200	3381721555	19980	19980	19980	19980	23
414	20250318	150100	3381262015	19980	19960	19980	19960	213
415	20250318	150000	3377009295	19960	19960	19960	19960	6
416	20250318	145900	3376889535	19920	19920	19920	19920	0
417	20250318	145800	3376889535	19920	19920	19930	19920	81
418	20250318	145700	3375275665	19970	19970	19970	19970	22
419	20250318	145600	3374836325	19920	19920	19920	19920	30
420	20250318	145500	3374238725	19920	19940	19940	19920	316
421	20250318	145400	3367942745	19970	19970	19970	19970	13
422	20250318	145300	3367683135	19970	19940	19970	19940	32
423	20250318	145200	3367044965	19940	19960	19960	19940	8
424	20250318	145100	3366885415	19970	19970	19970	19970	34
425	20250318	145000	3366206435	19970	19970	19970	19970	5
426	20250318	144900	3366106585	19970	19970	19970	19970	25
427	20250318	144800	3365607335	19970	19990	19990	19970	41
428	20250318	144700	3364787775	19990	19950	19990	19950	9
429	20250318	144600	3364607975	19900	19900	19900	19900	147
430	20250318	144500	3361682675	19900	19900	19900	19900	0
431	20250318	144400	3361682675	19900	19920	19920	19900	250
432	20250318	144300	3356707015	19910	19910	19910	19910	0
433	20250318	144200	3356707015	19910	19910	19910	19910	10
434	20250318	144100	3356507915	19900	20000	20000	19900	341
435	20250318	144000	3349704755	20000	20000	20000	20000	55
436	20250318	143900	3348604755	20000	20000	20000	20000	1
437	20250318	143800	3348584755	20050	19950	20050	19950	101
438	20250318	143700	3346563155	19900	19900	19900	19900	24
439	20250318	143600	3346085555	19900	19900	19900	19900	1
440	20250318	143500	3346065655	19880	19870	19880	19870	346
441	20250318	143400	3339188505	19880	19890	19890	19880	53
442	20250318	143300	3338134765	19890	19890	19890	19890	196
443	20250318	143200	3334236325	19890	19890	19890	19890	0
444	20250318	143100	3334236325	19890	19900	19900	19890	380
445	20250318	143000	3326675915	19900	19900	19900	19900	269
446	20250318	142900	3321322815	19900	19900	19900	19900	724
447	20250318	142800	3306915215	19900	19900	19900	19900	1
448	20250318	142700	3306895315	19900	19900	19900	19900	0
449	20250318	142600	3306895315	19900	19900	19900	19900	44
450	20250318	142500	3306019715	19900	19900	19920	19900	126
451	20250318	142400	3303511315	19890	19890	19890	19890	23
452	20250318	142300	3303053845	19890	19860	19890	19860	230
453	20250318	142200	3298481585	19860	19860	19860	19850	175
454	20250318	142100	3295007585	19860	19860	19860	19860	1
455	20250318	142000	3294987725	19870	19870	19870	19870	43
456	20250318	141900	3294133315	19870	19880	19880	19850	2057
457	20250318	141800	3253287735	19870	19870	19870	19870	0
458	20250318	141700	3253287735	19870	19870	19870	19870	0
459	20250318	141600	3253287735	19870	19900	19900	19870	1605
460	20250318	141500	3221371425	19910	19900	19910	19900	170
461	20250318	141400	3217986805	19910	19910	19910	19910	1
462	20250318	141300	3217966895	19880	19880	19880	19880	23
463	20250318	141200	3217509655	19880	19890	19890	19880	610
464	20250318	141100	3205382755	19880	19880	19880	19880	0
465	20250318	141000	3205382755	19880	19880	19880	19880	55
466	20250318	140900	3204289355	19870	19890	19890	19870	499
467	20250318	140800	3194373975	19900	19910	19910	19890	850
468	20250318	140700	3177459415	19930	19920	19930	19920	50
469	20250318	140600	3176463355	19930	19930	19930	19930	20
470	20250318	140500	3176064755	19940	19900	19940	19870	621
471	20250318	140400	3163715775	19950	19950	19950	19950	0
472	20250318	140300	3163715775	19950	19950	19950	19950	3
473	20250318	140200	3163655925	19900	19900	19900	19900	5
474	20250318	140100	3163556425	19900	19910	19910	19900	34
475	20250318	140000	3162879685	19910	19910	19910	19910	150
476	20250318	135900	3159893185	19910	19910	19910	19910	71
477	20250318	135800	3158479575	19990	19990	19990	19990	48
478	20250318	135700	3157520055	19900	19900	19900	19900	80
479	20250318	135600	3155928055	19900	19885	19900	19885	26
480	20250318	135500	3155410805	19885	19885	19885	19885	40
481	20250318	135400	3154615405	19870	19870	19870	19870	386
482	20250318	135300	3146945585	19870	19860	19870	19860	1146
483	20250318	135200	3124174985	19860	19860	19860	19860	136
484	20250318	135100	3121474025	19850	19860	19860	19850	208
485	20250318	135000	3117343455	19860	19860	19860	19860	0
486	20250318	134900	3117343455	19860	19870	19870	19860	109
487	20250318	134800	3115178615	19860	19860	19860	19860	0
488	20250318	134700	3115178615	19860	19860	19860	19860	101
489	20250318	134600	3113172755	19860	19860	19860	19860	69
490	20250318	134500	3111802415	19870	19860	19870	19860	1050
491	20250318	134400	3090947825	19860	19870	19870	19860	92
492	20250318	134300	3089120385	19860	19860	19860	19860	173
493	20250318	134200	3085684605	19860	19870	19870	19860	426
494	20250318	134100	3077223285	19880	19890	19890	19880	279
495	20250318	134000	3071676395	19900	19900	19900	19900	1
496	20250318	133900	3071656495	19900	19900	19900	19900	36
497	20250318	133800	3070940095	19900	19900	19900	19900	0
498	20250318	133700	3070940095	19900	19855	19900	19855	804
499	20250318	133600	3054968680	19860	19860	19870	19860	399
500	20250318	133500	3047044440	19860	19870	19870	19860	846
501	20250318	133400	3030239620	19870	19890	19890	19870	410
502	20250318	133300	3022089520	19890	19900	19900	19890	157
503	20250318	133200	3018966750	19920	19940	19940	19920	399
504	20250318	133100	3011016570	19940	19910	19940	19910	135
505	20250318	133000	3008327370	19910	19940	19940	19890	1862
506	20250318	132900	2971243660	19940	19960	19960	19940	61
507	20250318	132800	2970026840	19940	19940	19940	19940	1
508	20250318	132700	2970006900	19940	19940	19940	19940	80
509	20250318	132600	2968411700	19940	19940	19960	19940	48
510	20250318	132500	2967454530	19940	19940	19940	19940	0
511	20250318	132400	2967454530	19940	19940	19940	19940	1
512	20250318	132300	2967434590	19930	19970	19970	19930	105
513	20250318	132200	2965341710	19950	19950	19950	19950	50
514	20250318	132100	2964344210	19950	19940	19970	19940	80
515	20250318	132000	2962747350	19940	19940	19940	19940	43
516	20250318	131900	2961889930	19940	19940	19940	19940	24
517	20250318	131800	2961411370	19950	19960	19960	19940	293
518	20250318	131700	2955565930	19950	19970	19970	19950	83
519	20250318	131600	2953910020	19970	19970	19970	19970	60
520	20250318	131500	2952711820	19970	19970	19970	19970	0
521	20250318	131400	2952711820	19970	19990	19990	19970	15
522	20250318	131300	2952412070	19990	19990	19990	19930	15
523	20250318	131200	2952112460	19990	19990	19990	19990	2
524	20250318	131100	2952072480	19920	19950	19950	19920	1111
525	20250318	131000	2929940010	19950	19920	19950	19920	37
526	20250318	130900	2929201890	19990	19940	19990	19920	726
527	20250318	130800	2914736170	19920	19940	19940	19920	815
528	20250318	130700	2898491290	20000	20000	20000	20000	0
529	20250318	130600	2898491290	20000	19940	20000	19940	15
530	20250318	130500	2898191890	19930	19940	19940	19930	92
531	20250318	130400	2896357680	20000	20000	20000	20000	0
532	20250318	130300	2896357680	20000	20050	20050	20000	3
533	20250318	130200	2896297580	19920	20000	20000	19920	5378
534	20250318	130100	2788938250	20000	19990	20000	19990	1319
535	20250318	130000	2762560330	19990	20050	20050	19990	2569
536	20250318	125900	2711200830	20050	20050	20050	20050	737
537	20250318	125800	2696423980	20000	20000	20000	20000	16
538	20250318	125700	2696103980	19990	20000	20000	19990	2207
539	20250318	125600	2651981920	20000	20050	20050	20000	2526
540	20250318	125500	2601438920	20050	20050	20050	20050	372
541	20250318	125400	2593980320	20050	20050	20050	20050	12
542	20250318	125300	2593739720	20050	20050	20050	20050	0
543	20250318	125200	2593739720	20050	20100	20100	20050	4
544	20250318	125100	2593659470	20050	20050	20050	20050	0
545	20250318	125000	2593659470	20050	20050	20050	20050	0
546	20250318	124900	2593659470	20050	20050	20050	20050	2
547	20250318	124800	2593619370	20100	20100	20100	20100	0
548	20250318	124700	2593619370	20100	20150	20150	20100	258
549	20250318	124600	2588433520	20150	20150	20150	20150	1
550	20250318	124500	2588413370	20150	20150	20150	20150	11
551	20250318	124400	2588191720	20150	20150	20150	20150	1
552	20250318	124300	2588171570	20150	20150	20150	20150	0
553	20250318	124200	2588171570	20150	20150	20150	20150	0
554	20250318	124100	2588171570	20150	20150	20150	20150	10
555	20250318	124000	2587970070	20150	20150	20150	20150	59
556	20250318	123900	2586781220	20150	20100	20150	20100	105
557	20250318	123800	2584670470	20150	20150	20150	20150	1
558	20250318	123700	2584650320	20100	20100	20100	20100	228
559	20250318	123600	2580067520	20100	20100	20100	20100	0
560	20250318	123500	2580067520	20100	20100	20100	20100	33
561	20250318	123400	2579404220	20100	20150	20150	20100	99
562	20250318	123300	2577413820	20200	20050	20200	20050	2
563	20250318	123200	2577373570	20050	20150	20150	20050	756
564	20250318	123100	2562174870	20050	20100	20100	20050	590
565	20250318	123000	2550316020	20100	20150	20150	20100	495
566	20250318	122900	2540341820	20150	20150	20150	20150	10
567	20250318	122800	2540140320	20150	20150	20150	20150	40
568	20250318	122700	2539334320	20150	20150	20150	20150	0
569	20250318	122600	2539334320	20150	20150	20150	20150	5
570	20250318	122500	2539233570	20150	20200	20200	20150	110
571	20250318	122400	2537016770	20200	20200	20200	20200	0
572	20250318	122300	2537016770	20200	20200	20200	20200	0
573	20250318	122200	2537016770	20200	20150	20200	20150	375
574	20250318	122100	2529460120	20150	20150	20150	20150	0
575	20250318	122000	2529460120	20150	20200	20200	20150	149
576	20250318	121900	2526457020	20200	20200	20200	20200	30
577	20250318	121800	2525851020	20200	20200	20200	20200	288
578	20250318	121700	2520033420	20150	20100	20150	20100	150
579	20250318	121600	2517011670	20100	20150	20150	20100	4
580	20250318	121500	2516931220	20150	20150	20150	20150	1
581	20250318	121400	2516911070	20150	20100	20150	20100	59
582	20250318	121300	2515725120	20100	20100	20100	20100	0
583	20250318	121200	2515725120	20100	20100	20100	20100	3
584	20250318	121100	2515664820	20100	20100	20100	20100	1
585	20250318	121000	2515644720	20100	20100	20100	20100	6
586	20250318	120900	2515524120	20050	20050	20050	20050	199
587	20250318	120800	2511534170	20050	20050	20050	20050	0
588	20250318	120700	2511534170	20050	20050	20050	20050	18
589	20250318	120600	2511173270	20050	20050	20050	20050	13
590	20250318	120500	2510912620	20050	20100	20100	20050	138
591	20250318	120400	2508143220	20050	20050	20050	20050	0
592	20250318	120300	2508143220	20050	20050	20050	20050	0
593	20250318	120200	2508143220	20050	20050	20050	20050	100
594	20250318	120100	2506138220	20050	20050	20050	20050	0
595	20250318	120000	2506138220	20050	20050	20050	20050	0
596	20250318	115900	2506138220	20050	20050	20050	20050	94
597	20250318	115800	2504253520	20050	20050	20050	20050	2
598	20250318	115700	2504213420	20000	20000	20000	20000	1320
599	20250318	115600	2477813420	20000	20000	20000	20000	929
600	20250318	115500	2459233420	20000	20000	20050	20000	707
601	20250318	115400	2445092320	20000	20000	20000	20000	16
602	20250318	115300	2444772320	19990	20000	20000	19990	249
603	20250318	115200	2439793440	19990	19990	19990	19990	300
604	20250318	115100	2433796440	19990	20000	20000	19990	27
605	20250318	115000	2433256590	20000	20000	20000	19990	70
606	20250318	114900	2431856940	20000	19990	20000	19990	91
607	20250318	114800	2430037400	19990	20000	20000	19990	92
608	20250318	114700	2428197500	20050	20000	20050	20000	11
609	20250318	114600	2427977450	20000	20000	20000	20000	623
610	20250318	114500	2415517450	20000	20050	20050	20000	88
611	20250318	114400	2413756850	20000	20000	20050	20000	848
612	20250318	114300	2396793500	20000	20000	20000	20000	6
613	20250318	114200	2396673500	20000	20000	20000	20000	84
614	20250318	114100	2394993500	20000	20000	20000	20000	83
615	20250318	114000	2393333500	20000	20000	20000	20000	656
616	20250318	113900	2380213500	20000	20000	20000	20000	93
617	20250318	113800	2378353500	20000	20000	20000	20000	89
618	20250318	113700	2376573500	20000	20000	20000	20000	82
619	20250318	113600	2374933500	20000	20050	20050	20000	117
620	20250318	113500	2372590150	20050	20000	20050	20000	90
621	20250318	113400	2370786550	20050	20050	20050	20050	214
622	20250318	113300	2366495850	20050	20050	20050	20050	3
623	20250318	113200	2366435700	20050	20050	20050	20050	15
624	20250318	113100	2366134950	20100	20100	20100	20100	2
625	20250318	113000	2366094750	20050	20050	20100	20050	116
626	20250318	112900	2363768250	20100	20050	20100	20050	90
627	20250318	112800	2361963300	20150	20100	20150	20100	156
628	20250318	112700	2358827400	20100	20100	20100	20000	108
629	20250318	112600	2356664800	20100	20050	20100	20000	206
630	20250318	112500	2352539200	20050	20025	20100	20025	461
631	20250318	112400	2343295675	20000	20025	20025	20000	100
632	20250318	112300	2341295200	20000	20075	20075	20000	102
633	20250318	112200	2339250075	20000	20050	20050	20000	1228
634	20250318	112100	2314674725	20050	20100	20100	20050	2279
635	20250318	112000	2268962075	20100	20150	20150	20100	1022
636	20250318	111900	2248418825	20150	20150	20150	20150	92
637	20250318	111800	2246565025	20150	20150	20175	20150	324
638	20250318	111700	2240036400	20150	20150	20150	20150	934
639	20250318	111600	2221216300	20200	20200	20200	20200	10
640	20250318	111500	2221014300	20225	20225	20225	20150	101
641	20250318	111400	2218977725	20200	20200	20200	20200	298
642	20250318	111300	2212958125	20200	20200	20200	20200	81
643	20250318	111200	2211321925	20200	20200	20200	20200	82
644	20250318	111100	2209665525	20200	20200	20200	20200	102
645	20250318	111000	2207605125	20200	20150	20200	20150	490
646	20250318	110900	2197711225	20150	20150	20150	20150	32
647	20250318	110800	2197066425	20150	20150	20150	20150	81
648	20250318	110700	2195434275	20150	20150	20150	20150	191
649	20250318	110600	2191585625	20150	20150	20150	20150	82
650	20250318	110500	2189933325	20150	20150	20150	20150	782
651	20250318	110400	2174176025	20150	20150	20150	20150	0
652	20250318	110300	2174176025	20150	20150	20150	20150	81
653	20250318	110200	2172543875	20150	20150	20150	20150	15
654	20250318	110100	2172241625	20150	20150	20150	20150	82
655	20250318	110000	2170589325	20200	20150	20200	20150	100
656	20250318	105900	2168573425	20150	20150	20200	20150	536
657	20250318	105800	2157771725	20150	20200	20200	20150	189
658	20250318	105700	2153963275	20150	20150	20150	20150	241
659	20250318	105600	2149107125	20150	20150	20150	20150	82
660	20250318	105500	2147454825	20150	20150	20200	20150	1212
661	20250318	105400	2123027625	20150	20200	20200	20150	165
662	20250318	105300	2119698725	20200	20200	20200	20150	84
663	20250318	105200	2118002125	20200	20200	20250	20200	26
664	20250318	105100	2117476275	20200	20200	20200	20150	375
665	20250318	105000	2109905375	20200	20200	20200	20200	65
666	20250318	104900	2108592375	20150	20150	20150	20150	117
667	20250318	104800	2106234825	20150	20150	20150	20150	94
668	20250318	104700	2104340725	20150	20150	20150	20150	30
669	20250318	104600	2103736225	20175	20200	20250	20175	680
670	20250318	104500	2090002625	20200	20200	20200	20200	20
671	20250318	104400	2089598625	20200	20200	20200	20200	82
672	20250318	104300	2087942225	20200	20200	20200	20200	68
673	20250318	104200	2086568625	20200	20200	20250	20200	168
674	20250318	104100	2083171925	20250	20250	20250	20250	279
675	20250318	104000	2077522175	20250	20250	20250	20200	232
676	20250318	103900	2072828125	20250	20250	20250	20250	82
677	20250318	103800	2071167625	20200	20200	20200	20200	0
678	20250318	103700	2071167625	20200	20200	20300	20200	184
679	20250318	103600	2067450525	20200	20250	20250	20200	92
680	20250318	103500	2065591625	20250	20250	20250	20250	10
681	20250318	103400	2065389125	20250	20150	20250	20150	88
682	20250318	103300	2063615325	20250	20250	20250	20150	1143
683	20250318	103200	2040549075	20250	20250	20250	20250	81
684	20250318	103100	2038908825	20250	20300	20300	20250	65
685	20250318	103000	2037591575	20300	20300	20300	20300	47
686	20250318	102900	2036637475	20300	20350	20350	20250	162
687	20250318	102800	2033354225	20350	20350	20350	20350	1
688	20250318	102700	2033333875	20250	20250	20250	20250	81
689	20250318	102600	2031693625	20250	20150	20250	20150	2
690	20250318	102500	2031653225	20150	20150	20150	20150	136
691	20250318	102400	2028912825	20150	20200	20200	20150	873
692	20250318	102300	2011293375	20250	20200	20250	20200	179
693	20250318	102200	2007677325	20200	20250	20250	20200	341
694	20250318	102100	2000772375	20350	20250	20350	20250	2
695	20250318	102000	2000731775	20250	20300	20300	20250	92
696	20250318	101900	1998868725	20300	20300	20300	20300	82
697	20250318	101800	1997204125	20250	20350	20450	20250	1167
698	20250318	101700	1973482125	20350	20350	20350	20350	46
699	20250318	101600	1972546025	20450	20450	20450	20400	518
700	20250318	101500	1961955225	20350	20350	20400	20350	12
701	20250318	101400	1961710875	20350	20350	20350	20350	392
702	20250318	101300	1953733675	20400	20400	20400	20400	351
703	20250318	101200	1946573275	20400	20450	20450	20400	431
704	20250318	101100	1937761225	20450	20450	20475	20400	411
705	20250318	101000	1929359800	20450	20400	20450	20350	1192
706	20250318	100900	1904994400	20350	20300	20350	20300	634
707	20250318	100800	1892095400	20300	20300	20300	20300	30
708	20250318	100700	1891486400	20300	20300	20350	20300	77
709	20250318	100600	1889922700	20200	20150	20250	20150	376
710	20250318	100500	1882313150	20150	20175	20200	20100	981
711	20250318	100400	1862541025	20200	20150	20200	20150	236
712	20250318	100300	1857774525	20050	20000	20050	20000	1349
713	20250318	100200	1830740325	20050	20050	20100	20000	2429
714	20250318	100100	1782094325	20050	20150	20200	20050	1466
715	20250318	100000	1752601325	20150	20100	20150	20100	98
716	20250318	095900	1750629775	20100	20100	20100	20100	210
717	20250318	095800	1746408775	20100	20050	20100	20050	314
718	20250318	095700	1740106075	20050	20100	20100	20050	97
719	20250318	095600	1738159475	20050	20050	20100	20050	288
720	20250318	095500	1732384575	20050	20050	20100	20000	1431
721	20250318	095400	1703710175	20050	20100	20150	20050	3373
722	20250318	095300	1635923075	20100	20250	20250	20100	2337
723	20250318	095200	1588742775	20250	20300	20300	20250	1135
724	20250318	095100	1565743425	20350	20300	20400	20300	561
725	20250318	095000	1554349625	20350	20400	20450	20350	621
726	20250318	094900	1541696875	20400	20500	20500	20400	214
727	20250318	094800	1537330225	20400	20450	20600	20400	354
728	20250318	094700	1530097975	20550	20500	20550	20350	6411
729	20250318	094600	1399414325	20500	20400	20500	20400	627
730	20250318	094500	1386623325	20400	20400	20400	20350	334
731	20250318	094400	1379809975	20500	20550	20550	20450	288
732	20250318	094300	1373912625	20550	20400	20550	20400	2691
733	20250318	094200	1318867675	20450	20400	20450	20400	429
734	20250318	094100	1310109425	20400	20400	20450	20400	205
735	20250318	094000	1305927375	20450	20500	20550	20450	1007
736	20250318	093900	1285308075	20500	20550	20550	20500	83
737	20250318	093800	1283604825	20500	20550	20550	20500	118
738	20250318	093700	1281183375	20550	20550	20600	20550	253
739	20250318	093600	1275983775	20550	20550	20600	20550	417
740	20250318	093500	1267413925	20550	20650	20650	20550	259
741	20250318	093400	1262080025	20650	20650	20700	20600	592
742	20250318	093300	1249879225	20650	20650	20650	20600	1067
743	20250318	093200	1227863225	20700	20800	20800	20700	5698
744	20250318	093100	1109639625	20800	20750	20800	20750	1361
745	20250318	093000	1081342725	20700	20650	20700	20600	1294
746	20250318	092900	1054584725	20650	20600	20650	20600	432
747	20250318	092800	1045669925	20600	20700	20700	20600	736
748	20250318	092700	1030484775	20700	20650	20700	20550	2032
749	20250318	092600	988527925	20650	20550	20650	20550	1237
750	20250318	092500	963081775	20550	20550	20550	20500	684
751	20250318	092400	949043075	20600	20450	20600	20450	642
752	20250318	092300	935872325	20450	20500	20500	20450	744
753	20250318	092200	920647125	20500	20450	20500	20450	441
754	20250318	092100	911622525	20450	20400	20450	20400	1002
755	20250318	092000	891144725	20400	20300	20450	20250	1717
756	20250318	091900	856167725	20300	20300	20300	20300	429
757	20250318	091800	847459025	20300	20250	20300	20200	664
758	20250318	091700	834030675	20200	20200	20250	20150	1236
759	20250318	091600	809110225	20200	20300	20300	20200	197
760	20250318	091500	805124425	20300	20250	20300	20250	162
761	20250318	091400	801836075	20150	20150	20250	20150	534
762	20250318	091300	791063225	20200	20100	20200	20100	737
763	20250318	091200	776236125	20150	20150	20150	20100	247
764	20250318	091100	771263725	20100	20100	20150	20100	286
765	20250318	091000	765509425	20050	20150	20200	20050	2646
766	20250318	090900	712342525	20150	20150	20300	20100	4845
767	20250318	090800	614671175	20150	20100	20150	20050	4728
768	20250318	090700	519682725	20150	20300	20400	20150	4978
769	20250318	090600	419118925	20450	20300	20450	20250	1196
770	20250318	090500	394813625	20250	20250	20300	20200	306
771	20250318	090400	388615325	20250	20300	20300	20250	730
772	20250318	090300	373832075	20250	20250	20300	20200	1660
773	20250318	090200	340218375	20250	20250	20300	20250	1452
774	20250318	090100	310808300	20300	20150	20400	20150	3908
775	20250318	090000	231715250	20150	20600	20700	20150	9864