KissMeData/462350/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	215700	1019127125	19830	19830	19830	19830	1140
3	20250320	215600	1019127125	19830	19830	19830	19830	0
4	20250320	215500	1019127125	19830	19830	19830	19830	0
5	20250320	215400	1019127125	19830	19830	19830	19830	0
6	20250320	215300	1019127125	19830	19830	19830	19830	0
7	20250320	215200	1019127125	19830	19830	19830	19830	0
8	20250320	215100	1019127125	19830	19830	19830	19830	0
9	20250320	215000	1019127125	19830	19830	19830	19830	0
10	20250320	214900	1019127125	19830	19830	19830	19830	0
11	20250320	214800	1019127125	19830	19830	19830	19830	0
12	20250320	214700	1019127125	19830	19830	19830	19830	0
13	20250320	214600	1019127125	19830	19830	19830	19830	0
14	20250320	214500	1019127125	19830	19830	19830	19830	0
15	20250320	214400	1019127125	19830	19830	19830	19830	0
16	20250320	214300	1019127125	19830	19830	19830	19830	0
17	20250320	214200	1019127125	19830	19830	19830	19830	0
18	20250320	214100	1019127125	19830	19830	19830	19830	0
19	20250320	214000	1019127125	19830	19830	19830	19830	0
20	20250320	213900	1019127125	19830	19830	19830	19830	0
21	20250320	213800	1019127125	19830	19830	19830	19830	0
22	20250320	213700	1019127125	19830	19830	19830	19830	0
23	20250320	213600	1019127125	19830	19830	19830	19830	0
24	20250320	213500	1019127125	19830	19830	19830	19830	0
25	20250320	213400	1019127125	19830	19830	19830	19830	0
26	20250320	213300	1019127125	19830	19830	19830	19830	0
27	20250320	213200	1019127125	19830	19830	19830	19830	0
28	20250320	213100	1019127125	19830	19830	19830	19830	0
29	20250320	213000	1019127125	19830	19830	19830	19830	0
30	20250320	212900	1019127125	19830	19830	19830	19830	0
31	20250320	212800	1019127125	19830	19830	19830	19830	0
32	20250320	212700	1019127125	19830	19830	19830	19830	1140
33	20250320	212600	1019127125	19830	19830	19830	19830	0
34	20250320	212500	1019127125	19830	19830	19830	19830	0
35	20250320	212400	1019127125	19830	19830	19830	19830	0
36	20250320	212300	1019127125	19830	19830	19830	19830	0
37	20250320	212200	1019127125	19830	19830	19830	19830	0
38	20250320	212100	1019127125	19830	19830	19830	19830	0
39	20250320	212000	1019127125	19830	19830	19830	19830	0
40	20250320	211900	1019127125	19830	19830	19830	19830	0
41	20250320	211800	1019127125	19830	19830	19830	19830	0
42	20250320	211700	1019127125	19830	19830	19830	19830	0
43	20250320	211600	1019127125	19830	19830	19830	19830	0
44	20250320	211500	1019127125	19830	19830	19830	19830	0
45	20250320	211400	1019127125	19830	19830	19830	19830	0
46	20250320	211300	1019127125	19830	19830	19830	19830	0
47	20250320	211200	1019127125	19830	19830	19830	19830	0
48	20250320	211100	1019127125	19830	19830	19830	19830	0
49	20250320	211000	1019127125	19830	19830	19830	19830	0
50	20250320	210900	1019127125	19830	19830	19830	19830	0
51	20250320	210800	1019127125	19830	19830	19830	19830	0
52	20250320	210700	1019127125	19830	19830	19830	19830	0
53	20250320	210600	1019127125	19830	19830	19830	19830	0
54	20250320	210500	1019127125	19830	19830	19830	19830	0
55	20250320	210400	1019127125	19830	19830	19830	19830	0
56	20250320	210300	1019127125	19830	19830	19830	19830	0
57	20250320	210200	1019127125	19830	19830	19830	19830	0
58	20250320	210100	1019127125	19830	19830	19830	19830	0
59	20250320	210000	1019127125	19830	19830	19830	19830	0
60	20250320	205900	1019127125	19830	19830	19830	19830	0
61	20250320	205800	1019127125	19830	19830	19830	19830	0
62	20250320	205700	1019127125	19830	19830	19830	19830	1140
63	20250320	205600	1019127125	19830	19830	19830	19830	0
64	20250320	205500	1019127125	19830	19830	19830	19830	0
65	20250320	205400	1019127125	19830	19830	19830	19830	0
66	20250320	205300	1019127125	19830	19830	19830	19830	0
67	20250320	205200	1019127125	19830	19830	19830	19830	0
68	20250320	205100	1019127125	19830	19830	19830	19830	0
69	20250320	205000	1019127125	19830	19830	19830	19830	0
70	20250320	204900	1019127125	19830	19830	19830	19830	0
71	20250320	204800	1019127125	19830	19830	19830	19830	0
72	20250320	204700	1019127125	19830	19830	19830	19830	0
73	20250320	204600	1019127125	19830	19830	19830	19830	0
74	20250320	204500	1019127125	19830	19830	19830	19830	0
75	20250320	204400	1019127125	19830	19830	19830	19830	0
76	20250320	204300	1019127125	19830	19830	19830	19830	0
77	20250320	204200	1019127125	19830	19830	19830	19830	0
78	20250320	204100	1019127125	19830	19830	19830	19830	0
79	20250320	204000	1019127125	19830	19830	19830	19830	0
80	20250320	203900	1019127125	19830	19830	19830	19830	0
81	20250320	203800	1019127125	19830	19830	19830	19830	0
82	20250320	203700	1019127125	19830	19830	19830	19830	0
83	20250320	203600	1019127125	19830	19830	19830	19830	0
84	20250320	203500	1019127125	19830	19830	19830	19830	0
85	20250320	203400	1019127125	19830	19830	19830	19830	0
86	20250320	203300	1019127125	19830	19830	19830	19830	0
87	20250320	203200	1019127125	19830	19830	19830	19830	0
88	20250320	203100	1019127125	19830	19830	19830	19830	0
89	20250320	203000	1019127125	19830	19830	19830	19830	0
90	20250320	202900	1019127125	19830	19830	19830	19830	0
91	20250320	202800	1019127125	19830	19830	19830	19830	0
92	20250320	202700	1019127125	19830	19830	19830	19830	1140
93	20250320	202600	1019127125	19830	19830	19830	19830	0
94	20250320	202500	1019127125	19830	19830	19830	19830	0
95	20250320	202400	1019127125	19830	19830	19830	19830	0
96	20250320	202300	1019127125	19830	19830	19830	19830	0
97	20250320	202200	1019127125	19830	19830	19830	19830	0
98	20250320	202100	1019127125	19830	19830	19830	19830	0
99	20250320	202000	1019127125	19830	19830	19830	19830	0
100	20250320	201900	1019127125	19830	19830	19830	19830	0
101	20250320	201800	1019127125	19830	19830	19830	19830	0
102	20250320	201700	1019127125	19830	19830	19830	19830	0
103	20250320	201600	1019127125	19830	19830	19830	19830	0
104	20250320	201500	1019127125	19830	19830	19830	19830	0
105	20250320	201400	1019127125	19830	19830	19830	19830	0
106	20250320	201300	1019127125	19830	19830	19830	19830	0
107	20250320	201200	1019127125	19830	19830	19830	19830	0
108	20250320	201100	1019127125	19830	19830	19830	19830	0
109	20250320	201000	1019127125	19830	19830	19830	19830	0
110	20250320	200900	1019127125	19830	19830	19830	19830	0
111	20250320	200800	1019127125	19830	19830	19830	19830	0
112	20250320	200700	1019127125	19830	19830	19830	19830	0
113	20250320	200600	1019127125	19830	19830	19830	19830	0
114	20250320	200500	1019127125	19830	19830	19830	19830	0
115	20250320	200400	1019127125	19830	19830	19830	19830	0
116	20250320	200300	1019127125	19830	19830	19830	19830	0
117	20250320	200200	1019127125	19830	19830	19830	19830	0
118	20250320	200100	1019127125	19830	19830	19830	19830	0
119	20250320	200000	1019127125	19830	19830	19830	19830	0
120	20250320	195900	1019127125	19830	19830	19830	19830	0
121	20250320	195800	1019127125	19830	19830	19830	19830	0
122	20250320	195700	1019127125	19830	19830	19830	19830	1140
123	20250320	195600	1019127125	19830	19830	19830	19830	0
124	20250320	195500	1019127125	19830	19830	19830	19830	0
125	20250320	195400	1019127125	19830	19830	19830	19830	0
126	20250320	195300	1019127125	19830	19830	19830	19830	0
127	20250320	195200	1019127125	19830	19830	19830	19830	0
128	20250320	195100	1019127125	19830	19830	19830	19830	0
129	20250320	195000	1019127125	19830	19830	19830	19830	0
130	20250320	194900	1019127125	19830	19830	19830	19830	0
131	20250320	194800	1019127125	19830	19830	19830	19830	0
132	20250320	194700	1019127125	19830	19830	19830	19830	0
133	20250320	194600	1019127125	19830	19830	19830	19830	0
134	20250320	194500	1019127125	19830	19830	19830	19830	0
135	20250320	194400	1019127125	19830	19830	19830	19830	0
136	20250320	194300	1019127125	19830	19830	19830	19830	0
137	20250320	194200	1019127125	19830	19830	19830	19830	0
138	20250320	194100	1019127125	19830	19830	19830	19830	0
139	20250320	194000	1019127125	19830	19830	19830	19830	0
140	20250320	193900	1019127125	19830	19830	19830	19830	0
141	20250320	193800	1019127125	19830	19830	19830	19830	0
142	20250320	193700	1019127125	19830	19830	19830	19830	0
143	20250320	193600	1019127125	19830	19830	19830	19830	0
144	20250320	193500	1019127125	19830	19830	19830	19830	0
145	20250320	193400	1019127125	19830	19830	19830	19830	0
146	20250320	193300	1019127125	19830	19830	19830	19830	0
147	20250320	193200	1019127125	19830	19830	19830	19830	0
148	20250320	193100	1019127125	19830	19830	19830	19830	0
149	20250320	193000	1019127125	19830	19830	19830	19830	0
150	20250320	192900	1019127125	19830	19830	19830	19830	0
151	20250320	192800	1019127125	19830	19830	19830	19830	0
152	20250320	192700	1019127125	19830	19830	19830	19830	1140
153	20250320	192600	1019127125	19830	19830	19830	19830	0
154	20250320	192500	1019127125	19830	19830	19830	19830	0
155	20250320	192400	1019127125	19830	19830	19830	19830	0
156	20250320	192300	1019127125	19830	19830	19830	19830	0
157	20250320	192200	1019127125	19830	19830	19830	19830	0
158	20250320	192100	1019127125	19830	19830	19830	19830	0
159	20250320	192000	1019127125	19830	19830	19830	19830	0
160	20250320	191900	1019127125	19830	19830	19830	19830	0
161	20250320	191800	1019127125	19830	19830	19830	19830	0
162	20250320	191700	1019127125	19830	19830	19830	19830	0
163	20250320	191600	1019127125	19830	19830	19830	19830	0
164	20250320	191500	1019127125	19830	19830	19830	19830	0
165	20250320	191400	1019127125	19830	19830	19830	19830	0
166	20250320	191300	1019127125	19830	19830	19830	19830	0
167	20250320	191200	1019127125	19830	19830	19830	19830	0
168	20250320	191100	1019127125	19830	19830	19830	19830	0
169	20250320	191000	1019127125	19830	19830	19830	19830	0
170	20250320	190900	1019127125	19830	19830	19830	19830	0
171	20250320	190800	1019127125	19830	19830	19830	19830	0
172	20250320	190700	1019127125	19830	19830	19830	19830	0
173	20250320	190600	1019127125	19830	19830	19830	19830	0
174	20250320	190500	1019127125	19830	19830	19830	19830	0
175	20250320	190400	1019127125	19830	19830	19830	19830	0
176	20250320	190300	1019127125	19830	19830	19830	19830	0
177	20250320	190200	1019127125	19830	19830	19830	19830	0
178	20250320	190100	1019127125	19830	19830	19830	19830	0
179	20250320	190000	1019127125	19830	19830	19830	19830	0
180	20250320	185900	1019127125	19830	19830	19830	19830	0
181	20250320	185800	1019127125	19830	19830	19830	19830	0
182	20250320	185700	1019127125	19830	19830	19830	19830	1140
183	20250320	185600	1019127125	19830	19830	19830	19830	0
184	20250320	185500	1019127125	19830	19830	19830	19830	0
185	20250320	185400	1019127125	19830	19830	19830	19830	0
186	20250320	185300	1019127125	19830	19830	19830	19830	0
187	20250320	185200	1019127125	19830	19830	19830	19830	0
188	20250320	185100	1019127125	19830	19830	19830	19830	0
189	20250320	185000	1019127125	19830	19830	19830	19830	0
190	20250320	184900	1019127125	19830	19830	19830	19830	0
191	20250320	184800	1019127125	19830	19830	19830	19830	0
192	20250320	184700	1019127125	19830	19830	19830	19830	0
193	20250320	184600	1019127125	19830	19830	19830	19830	0
194	20250320	184500	1019127125	19830	19830	19830	19830	0
195	20250320	184400	1019127125	19830	19830	19830	19830	0
196	20250320	184300	1019127125	19830	19830	19830	19830	0
197	20250320	184200	1019127125	19830	19830	19830	19830	0
198	20250320	184100	1019127125	19830	19830	19830	19830	0
199	20250320	184000	1019127125	19830	19830	19830	19830	0
200	20250320	183900	1019127125	19830	19830	19830	19830	0
201	20250320	183800	1019127125	19830	19830	19830	19830	0
202	20250320	183700	1019127125	19830	19830	19830	19830	0
203	20250320	183600	1019127125	19830	19830	19830	19830	0
204	20250320	183500	1019127125	19830	19830	19830	19830	0
205	20250320	183400	1019127125	19830	19830	19830	19830	0
206	20250320	183300	1019127125	19830	19830	19830	19830	0
207	20250320	183200	1019127125	19830	19830	19830	19830	0
208	20250320	183100	1019127125	19830	19830	19830	19830	0
209	20250320	183000	1019127125	19830	19830	19830	19830	0
210	20250320	182900	1019127125	19830	19830	19830	19830	0
211	20250320	182800	1019127125	19830	19830	19830	19830	0
212	20250320	182700	1019127125	19830	19830	19830	19830	1140
213	20250320	182600	1019127125	19830	19830	19830	19830	0
214	20250320	182500	1019127125	19830	19830	19830	19830	0
215	20250320	182400	1019127125	19830	19830	19830	19830	0
216	20250320	182300	1019127125	19830	19830	19830	19830	0
217	20250320	182200	1019127125	19830	19830	19830	19830	0
218	20250320	182100	1019127125	19830	19830	19830	19830	0
219	20250320	182000	1019127125	19830	19830	19830	19830	0
220	20250320	181900	1019127125	19830	19830	19830	19830	0
221	20250320	181800	1019127125	19830	19830	19830	19830	0
222	20250320	181700	1019127125	19830	19830	19830	19830	0
223	20250320	181600	1019127125	19830	19830	19830	19830	0
224	20250320	181500	1019127125	19830	19830	19830	19830	0
225	20250320	181400	1019127125	19830	19830	19830	19830	0
226	20250320	181300	1019127125	19830	19830	19830	19830	0
227	20250320	181200	1019127125	19830	19830	19830	19830	0
228	20250320	181100	1019127125	19830	19830	19830	19830	0
229	20250320	181000	1019127125	19830	19830	19830	19830	0
230	20250320	180900	1019127125	19830	19830	19830	19830	0
231	20250320	180800	1019127125	19830	19830	19830	19830	0
232	20250320	180700	1019127125	19830	19830	19830	19830	0
233	20250320	180600	1019127125	19830	19830	19830	19830	0
234	20250320	180500	1019127125	19830	19830	19830	19830	0
235	20250320	180400	1019127125	19830	19830	19830	19830	0
236	20250320	180300	1019127125	19830	19830	19830	19830	0
237	20250320	180200	1019127125	19830	19830	19830	19830	0
238	20250320	180100	1019127125	19830	19830	19830	19830	0
239	20250320	180000	1019127125	19830	19830	19830	19830	0
240	20250320	175900	1019127125	19830	19830	19830	19830	0
241	20250320	175800	1019127125	19830	19830	19830	19830	0
242	20250320	175700	1019127125	19830	19830	19830	19830	1140
243	20250320	175600	1019127125	19830	19830	19830	19830	0
244	20250320	175500	1019127125	19830	19830	19830	19830	0
245	20250320	175400	1019127125	19830	19830	19830	19830	0
246	20250320	175300	1019127125	19830	19830	19830	19830	0
247	20250320	175200	1019127125	19830	19830	19830	19830	0
248	20250320	175100	1019127125	19830	19830	19830	19830	0
249	20250320	175000	1019127125	19830	19830	19830	19830	0
250	20250320	174900	1019127125	19830	19830	19830	19830	0
251	20250320	174800	1019127125	19830	19830	19830	19830	0
252	20250320	174700	1019127125	19830	19830	19830	19830	0
253	20250320	174600	1019127125	19830	19830	19830	19830	0
254	20250320	174500	1019127125	19830	19830	19830	19830	0
255	20250320	174400	1019127125	19830	19830	19830	19830	0
256	20250320	174300	1019127125	19830	19830	19830	19830	0
257	20250320	174200	1019127125	19830	19830	19830	19830	0
258	20250320	174100	1019127125	19830	19830	19830	19830	0
259	20250320	174000	1019127125	19830	19830	19830	19830	0
260	20250320	173900	1019127125	19830	19830	19830	19830	0
261	20250320	173800	1019127125	19830	19830	19830	19830	0
262	20250320	173700	1019127125	19830	19830	19830	19830	0
263	20250320	173600	1019127125	19830	19830	19830	19830	0
264	20250320	173500	1019127125	19830	19830	19830	19830	0
265	20250320	173400	1019127125	19830	19830	19830	19830	0
266	20250320	173300	1019127125	19830	19830	19830	19830	0
267	20250320	173200	1019127125	19830	19830	19830	19830	0
268	20250320	173100	1019127125	19830	19830	19830	19830	0
269	20250320	173000	1019127125	19830	19830	19830	19830	0
270	20250320	172900	1019127125	19830	19830	19830	19830	0
271	20250320	172800	1019127125	19830	19830	19830	19830	0
272	20250320	172700	1019127125	19830	19830	19830	19830	1140
273	20250320	172600	1019127125	19830	19830	19830	19830	0
274	20250320	172500	1019127125	19830	19830	19830	19830	0
275	20250320	172400	1019127125	19830	19830	19830	19830	0
276	20250320	172300	1019127125	19830	19830	19830	19830	0
277	20250320	172200	1019127125	19830	19830	19830	19830	0
278	20250320	172100	1019127125	19830	19830	19830	19830	0
279	20250320	172000	1019127125	19830	19830	19830	19830	0
280	20250320	171900	1019127125	19830	19830	19830	19830	0
281	20250320	171800	1019127125	19830	19830	19830	19830	0
282	20250320	171700	1019127125	19830	19830	19830	19830	0
283	20250320	171600	1019127125	19830	19830	19830	19830	0
284	20250320	171500	1019127125	19830	19830	19830	19830	0
285	20250320	171400	1019127125	19830	19830	19830	19830	0
286	20250320	171300	1019127125	19830	19830	19830	19830	0
287	20250320	171200	1019127125	19830	19830	19830	19830	0
288	20250320	171100	1019127125	19830	19830	19830	19830	0
289	20250320	171000	1019127125	19830	19830	19830	19830	0
290	20250320	170900	1019127125	19830	19830	19830	19830	0
291	20250320	170800	1019127125	19830	19830	19830	19830	0
292	20250320	170700	1019127125	19830	19830	19830	19830	0
293	20250320	170600	1019127125	19830	19830	19830	19830	0
294	20250320	170500	1019127125	19830	19830	19830	19830	0
295	20250320	170400	1019127125	19830	19830	19830	19830	0
296	20250320	170300	1019127125	19830	19830	19830	19830	0
297	20250320	170200	1019127125	19830	19830	19830	19830	0
298	20250320	170100	1019127125	19830	19830	19830	19830	0
299	20250320	170000	1019127125	19830	19830	19830	19830	0
300	20250320	165900	1019127125	19830	19830	19830	19830	0
301	20250320	165800	1019127125	19830	19830	19830	19830	0
302	20250320	165700	1019127125	19830	19830	19830	19830	1140
303	20250320	165600	1019127125	19830	19830	19830	19830	0
304	20250320	165500	1019127125	19830	19830	19830	19830	0
305	20250320	165400	1019127125	19830	19830	19830	19830	0
306	20250320	165300	1019127125	19830	19830	19830	19830	0
307	20250320	165200	1019127125	19830	19830	19830	19830	0
308	20250320	165100	1019127125	19830	19830	19830	19830	0
309	20250320	165000	1019127125	19830	19830	19830	19830	0
310	20250320	164900	1019127125	19830	19830	19830	19830	0
311	20250320	164800	1019127125	19830	19830	19830	19830	0
312	20250320	164700	1019127125	19830	19830	19830	19830	0
313	20250320	164600	1019127125	19830	19830	19830	19830	0
314	20250320	164500	1019127125	19830	19830	19830	19830	0
315	20250320	164400	1019127125	19830	19830	19830	19830	0
316	20250320	164300	1019127125	19830	19830	19830	19830	0
317	20250320	164200	1019127125	19830	19830	19830	19830	0
318	20250320	164100	1019127125	19830	19830	19830	19830	0
319	20250320	164000	1019127125	19830	19830	19830	19830	0
320	20250320	163900	1019127125	19830	19830	19830	19830	0
321	20250320	163800	1019127125	19830	19830	19830	19830	0
322	20250320	163700	1019127125	19830	19830	19830	19830	0
323	20250320	163600	1019127125	19830	19830	19830	19830	0
324	20250320	163500	1019127125	19830	19830	19830	19830	0
325	20250320	163400	1019127125	19830	19830	19830	19830	0
326	20250320	163300	1019127125	19830	19830	19830	19830	0
327	20250320	163200	1019127125	19830	19830	19830	19830	0
328	20250320	163100	1019127125	19830	19830	19830	19830	0
329	20250320	163000	1019127125	19830	19830	19830	19830	0
330	20250320	162900	1019127125	19830	19830	19830	19830	0
331	20250320	162800	1019127125	19830	19830	19830	19830	0
332	20250320	162700	1019127125	19830	19830	19830	19830	1140
333	20250320	162600	1019127125	19830	19830	19830	19830	0
334	20250320	162500	1019127125	19830	19830	19830	19830	0
335	20250320	162400	1019127125	19830	19830	19830	19830	0
336	20250320	162300	1019127125	19830	19830	19830	19830	0
337	20250320	162200	1019127125	19830	19830	19830	19830	0
338	20250320	162100	1019127125	19830	19830	19830	19830	0
339	20250320	162000	1019127125	19830	19830	19830	19830	0
340	20250320	161900	1019127125	19830	19830	19830	19830	0
341	20250320	161800	1019127125	19830	19830	19830	19830	0
342	20250320	161700	1019127125	19830	19830	19830	19830	0
343	20250320	161600	1019127125	19830	19830	19830	19830	0
344	20250320	161500	1019127125	19830	19830	19830	19830	0
345	20250320	161400	1019127125	19830	19830	19830	19830	0
346	20250320	161300	1019127125	19830	19830	19830	19830	0
347	20250320	161200	1019127125	19830	19830	19830	19830	0
348	20250320	161100	1019127125	19830	19830	19830	19830	0
349	20250320	161000	1019127125	19830	19830	19830	19830	0
350	20250320	160900	1019127125	19830	19830	19830	19830	0
351	20250320	160800	1019127125	19830	19830	19830	19830	0
352	20250320	160700	1019127125	19830	19830	19830	19830	0
353	20250320	160600	1019127125	19830	19830	19830	19830	0
354	20250320	160500	1019127125	19830	19830	19830	19830	0
355	20250320	160400	1019127125	19830	19830	19830	19830	0
356	20250320	160300	1019127125	19830	19830	19830	19830	0
357	20250320	160200	1019127125	19830	19830	19830	19830	0
358	20250320	160100	1019127125	19830	19830	19830	19830	0
359	20250320	160000	1019127125	19830	19830	19830	19830	0
360	20250320	155900	1019127125	19830	19830	19830	19830	0
361	20250320	155800	1019127125	19830	19830	19830	19830	0
362	20250320	155700	1019127125	19830	19830	19830	19830	1140
363	20250320	155600	1019127125	19830	19830	19830	19830	0
364	20250320	155500	1019127125	19830	19830	19830	19830	0
365	20250320	155400	1019127125	19830	19830	19830	19830	0
366	20250320	155300	1019127125	19830	19830	19830	19830	0
367	20250320	155200	1019127125	19830	19830	19830	19830	0
368	20250320	155100	1019127125	19830	19830	19830	19830	0
369	20250320	155000	1019127125	19830	19830	19830	19830	0
370	20250320	154900	1019127125	19830	19830	19830	19830	0
371	20250320	154800	1019127125	19830	19830	19830	19830	0
372	20250320	154700	1019127125	19830	19830	19830	19830	0
373	20250320	154600	1019127125	19830	19830	19830	19830	0
374	20250320	154500	1019127125	19830	19830	19830	19830	0
375	20250320	154400	1019127125	19830	19830	19830	19830	0
376	20250320	154300	1019127125	19830	19830	19830	19830	0
377	20250320	154200	1019127125	19830	19830	19830	19830	0
378	20250320	154100	1019127125	19830	19830	19830	19830	0
379	20250320	154000	1019127125	19830	19830	19830	19830	0
380	20250320	153900	1019127125	19830	19830	19830	19830	0
381	20250320	153800	1019127125	19830	19830	19830	19830	0
382	20250320	153700	1019127125	19830	19830	19830	19830	0
383	20250320	153600	1019127125	19830	19830	19830	19830	0
384	20250320	153500	1019127125	19830	19830	19830	19830	0
385	20250320	153400	1019127125	19830	19830	19830	19830	0
386	20250320	153300	1019127125	19830	19830	19830	19830	0
387	20250320	153200	1019127125	19830	19830	19830	19830	0
388	20250320	153100	1019127125	19830	19830	19830	19830	0
389	20250320	153000	1019127125	19830	19830	19830	19830	1140
390	20250320	152900	996520925	19900	19900	19900	19900	0
391	20250320	152800	996520925	19900	19900	19900	19900	0
392	20250320	152700	996520925	19900	19900	19900	19900	0
393	20250320	152600	996520925	19900	19900	19900	19900	0
394	20250320	152500	996520925	19900	19900	19900	19900	0
395	20250320	152400	996520925	19900	19900	19900	19900	0
396	20250320	152300	996520925	19900	19900	19900	19900	0
397	20250320	152200	996520925	19900	19900	19900	19900	0
398	20250320	152100	996520925	19900	19900	19900	19900	0
399	20250320	152000	996520925	19900	19900	19900	19900	0
400	20250320	151900	996520925	19900	19820	19900	19820	4
401	20250320	151800	996441555	19820	19840	19900	19820	226
402	20250320	151700	991961095	19820	19830	19830	19820	630
403	20250320	151600	979473125	19830	19830	19830	19830	276
404	20250320	151500	974000045	19900	19830	19900	19830	100
405	20250320	151400	972016975	19830	19850	19850	19830	142
406	20250320	151300	969200895	19830	19850	19900	19830	741
407	20250320	151200	954504915	19850	19850	19850	19840	101
408	20250320	151100	952501005	19900	19900	19900	19840	120
409	20250320	151000	950119995	19850	19900	19900	19850	11
410	20250320	150900	949901545	19850	19850	19850	19850	33
411	20250320	150800	949246495	19850	19900	19900	19850	12
412	20250320	150700	949008235	19850	19860	19860	19850	1868
413	20250320	150600	911925675	19870	19870	19870	19870	2
414	20250320	150500	911885935	19900	19900	19900	19860	193
415	20250320	150400	908051195	19900	19910	19910	19900	10
416	20250320	150300	907852175	19960	19940	19960	19880	124
417	20250320	150200	905386375	19940	19960	19960	19940	22
418	20250320	150100	904947295	19960	19890	19960	19880	375
419	20250320	150000	897492195	19880	19880	19880	19880	10
420	20250320	145900	897293395	19960	19960	19960	19880	18
421	20250320	145800	896935115	19980	19980	19980	19980	0
422	20250320	145700	896935115	19980	19980	19980	19980	0
423	20250320	145600	896935115	19980	19980	19980	19980	0
424	20250320	145500	896935115	19980	19980	19980	19980	0
425	20250320	145400	896935115	19980	19980	19980	19980	0
426	20250320	145300	896935115	19980	19910	19980	19910	2
427	20250320	145200	896895225	19870	19870	19870	19870	0
428	20250320	145100	896895225	19870	19870	19870	19870	0
429	20250320	145000	896895225	19870	19870	19870	19870	0
430	20250320	144900	896895225	19870	19870	19870	19870	13
431	20250320	144800	896636915	19870	19870	19870	19870	10
432	20250320	144700	896438215	19980	19870	19980	19870	158
433	20250320	144600	893298445	19880	19880	19880	19880	138
434	20250320	144500	890555005	19980	19970	19980	19970	11
435	20250320	144400	890335325	19970	19890	19970	19880	20
436	20250320	144300	889937505	19890	19930	19930	19890	48
437	20250320	144200	888981025	19930	19930	19930	19930	11
438	20250320	144100	888761795	19930	19920	19930	19920	291
439	20250320	144000	882964505	19880	19920	19920	19880	606
440	20250320	143900	870916535	19890	19900	19920	19890	325
441	20250320	143800	864452185	19920	19920	19920	19920	1
442	20250320	143700	864432265	19890	19900	19900	19890	224
443	20250320	143600	859976835	19920	19920	19920	19920	1
444	20250320	143500	859956915	19910	19910	19910	19910	6
445	20250320	143400	859837455	19910	19910	19910	19910	116
446	20250320	143300	857527895	19910	19910	19910	19900	184
447	20250320	143200	853864465	19900	19910	19910	19900	67
448	20250320	143100	852531155	19910	19910	19910	19910	30
449	20250320	143000	851933855	19910	19910	19910	19910	0
450	20250320	142900	851933855	19910	19900	19910	19900	8
451	20250320	142800	851774645	19900	19900	19900	19900	1
452	20250320	142700	851754745	19920	19920	19920	19920	0
453	20250320	142600	851754745	19920	19900	19920	19900	201
454	20250320	142500	847754825	19900	19900	19900	19900	0
455	20250320	142400	847754825	19900	19880	19900	19880	181
456	20250320	142300	844153945	19880	19920	19920	19880	10
457	20250320	142200	843955005	19920	19920	19920	19920	9
458	20250320	142100	843775725	19920	19920	19920	19920	1
459	20250320	142000	843755805	19930	19930	19930	19870	5
460	20250320	141900	843656335	19870	19870	19870	19870	1
461	20250320	141800	843636465	19900	19900	19900	19900	0
462	20250320	141700	843636465	19900	19900	19900	19900	50
463	20250320	141600	842641465	19900	19900	19900	19900	0
464	20250320	141500	842641465	19900	19900	19900	19900	12
465	20250320	141400	842402665	19900	19900	19900	19900	90
466	20250320	141300	840611665	19870	19870	19870	19870	50
467	20250320	141200	839618165	19870	19870	19870	19870	32
468	20250320	141100	838982325	19880	19880	19880	19880	7
469	20250320	141000	838843165	19880	19880	19880	19880	2
470	20250320	140900	838803405	19930	19850	19930	19850	34
471	20250320	140800	838127225	19850	19850	19850	19850	0
472	20250320	140700	838127225	19850	19850	19850	19850	10
473	20250320	140600	837928725	19850	19870	19870	19850	24
474	20250320	140500	837452285	19860	19870	19870	19860	321
475	20250320	140400	831077175	19870	19900	19900	19870	4108
476	20250320	140300	749371355	19900	19900	19900	19900	20
477	20250320	140200	748973355	19900	19900	19900	19900	0
478	20250320	140100	748973355	19900	19900	19900	19900	0
479	20250320	140000	748973355	19900	19910	19910	19900	5
480	20250320	135900	748873845	19910	19910	19910	19910	0
481	20250320	135800	748873845	19910	19900	19910	19900	47
482	20250320	135700	747938145	19910	19910	19910	19910	0
483	20250320	135600	747938145	19910	19910	19910	19910	10
484	20250320	135500	747739045	19910	19910	19910	19910	36
485	20250320	135400	747022285	19900	19900	19900	19900	0
486	20250320	135300	747022285	19900	19930	19930	19900	28
487	20250320	135200	746464965	19930	19930	19930	19900	60
488	20250320	135100	745270335	19930	19930	19930	19930	0
489	20250320	135000	745270335	19930	19930	19930	19930	1
490	20250320	134900	745250405	19930	19930	19930	19930	153
491	20250320	134800	742201115	19930	19910	19930	19910	7
492	20250320	134700	742061725	19930	19900	19930	19900	111
493	20250320	134600	739852765	19900	19900	19900	19900	1
494	20250320	134500	739832865	19910	19910	19910	19910	4
495	20250320	134400	739753225	19920	19920	19920	19920	20
496	20250320	134300	739354825	19930	19930	19930	19930	1
497	20250320	134200	739334895	19930	19930	19930	19930	52
498	20250320	134100	738298535	19930	19930	19930	19930	0
499	20250320	134000	738298535	19930	19930	19930	19930	6
500	20250320	133900	738178955	19900	19900	19900	19900	0
501	20250320	133800	738178955	19900	19900	19900	19900	90
502	20250320	133700	736387955	19930	19940	19940	19900	1382
503	20250320	133600	708858195	19940	19940	19940	19940	0
504	20250320	133500	708858195	19940	19960	19970	19940	19
505	20250320	133400	708478965	19960	19960	19960	19960	50
506	20250320	133300	707480965	19970	19970	19970	19970	0
507	20250320	133200	707480965	19970	19970	19970	19970	1
508	20250320	133100	707460995	19930	19930	19930	19930	22
509	20250320	133000	707022535	19970	19970	19970	19970	1
510	20250320	132900	707002565	19940	19940	19940	19940	1
511	20250320	132800	706982625	19970	19970	19970	19970	0
512	20250320	132700	706982625	19970	19930	19970	19930	106
513	20250320	132600	704869255	19940	19940	19940	19940	1
514	20250320	132500	704849315	19930	19940	19940	19930	25
515	20250320	132400	704351015	19940	19940	19940	19940	0
516	20250320	132300	704351015	19940	19940	19940	19940	36
517	20250320	132200	703633175	19970	19970	19970	19970	0
518	20250320	132100	703633175	19970	19970	19970	19970	0
519	20250320	132000	703633175	19970	19970	19970	19970	0
520	20250320	131900	703633175	19970	19970	19970	19970	1
521	20250320	131800	703613205	19970	19970	19970	19970	30
522	20250320	131700	703014105	19970	19970	19970	19970	0
523	20250320	131600	703014105	19970	19970	19970	19970	6
524	20250320	131500	702894285	19970	19970	19970	19970	1
525	20250320	131400	702874315	19930	19940	19940	19930	152
526	20250320	131300	699843735	19940	19940	19940	19940	0
527	20250320	131200	699843735	19940	19940	19940	19940	78
528	20250320	131100	698288415	19930	19930	19930	19930	10
529	20250320	131000	698089115	19940	19940	19940	19940	0
530	20250320	130900	698089115	19940	19940	19940	19940	1
531	20250320	130800	698069175	19940	19940	19940	19940	55
532	20250320	130700	696972475	19930	19930	19930	19930	0
533	20250320	130600	696972475	19930	19930	19930	19930	0
534	20250320	130500	696972475	19930	19930	19930	19930	0
535	20250320	130400	696972475	19930	19930	19930	19930	15
536	20250320	130300	696673525	19930	19930	19930	19930	48
537	20250320	130200	695716885	19930	19930	19930	19930	0
538	20250320	130100	695716885	19930	19930	19930	19930	24
539	20250320	130000	695238565	19970	19970	19970	19970	1
540	20250320	125900	695218595	19920	19920	19920	19920	0
541	20250320	125800	695218595	19920	19920	19920	19920	35
542	20250320	125700	694521395	19920	19920	19920	19920	1
543	20250320	125600	694501475	19920	19970	19970	19910	9
544	20250320	125500	694322195	19980	19980	19980	19980	0
545	20250320	125400	694322195	19980	19980	19980	19980	1
546	20250320	125300	694302215	19910	19910	19910	19910	2
547	20250320	125200	694262395	19910	19950	19950	19910	64
548	20250320	125100	692988075	19980	19980	19980	19980	0
549	20250320	125000	692988075	19980	19980	19980	19980	0
550	20250320	124900	692988075	19980	19980	19980	19980	13
551	20250320	124800	692728335	19980	19980	19980	19980	2000
552	20250320	124700	652768335	19980	19980	19980	19980	1
553	20250320	124600	652748355	19910	19930	19930	19910	405
554	20250320	124500	644682785	19980	19980	19980	19980	1
555	20250320	124400	644662805	19930	19930	19930	19930	12
556	20250320	124300	644423645	19990	19930	19990	19930	16
557	20250320	124200	644104345	19990	19990	19990	19990	5
558	20250320	124100	644004395	19990	19990	19990	19990	1
559	20250320	124000	643984405	19990	19990	19990	19990	1
560	20250320	123900	643964415	20000	19980	20000	19980	106
561	20250320	123800	641845875	19980	19970	19980	19970	6
562	20250320	123700	641726045	19970	19970	19970	19970	472
563	20250320	123600	632300205	19900	19920	19920	19900	1009
564	20250320	123500	612214745	19980	19970	19980	19970	41
565	20250320	123400	611395965	19970	19910	19970	19910	21
566	20250320	123300	610977795	19910	19920	19920	19910	9
567	20250320	123200	610798525	20000	20000	20000	20000	0
568	20250320	123100	610798525	20000	20000	20000	20000	0
569	20250320	123000	610798525	20000	19950	20000	19950	49
570	20250320	122900	609820925	19920	19920	19920	19920	6
571	20250320	122800	609701405	19920	19920	19920	19920	1
572	20250320	122700	609681485	19920	19940	19950	19920	44
573	20250320	122600	608804505	19940	19940	19940	19940	2
574	20250320	122500	608764625	20000	20000	20000	20000	0
575	20250320	122400	608764625	20000	19940	20000	19940	25
576	20250320	122300	608264925	19930	19930	19930	19930	0
577	20250320	122200	608264925	19930	19970	19970	19930	274
578	20250320	122100	602802525	20000	20000	20000	20000	0
579	20250320	122000	602802525	20000	20000	20000	20000	1
580	20250320	121900	602782525	19965	19965	19965	19965	0
581	20250320	121800	602782525	19965	19965	19965	19965	0
582	20250320	121700	602782525	19965	19965	19965	19965	7
583	20250320	121600	602642770	19965	19965	19965	19965	21
584	20250320	121500	602223505	20000	20000	20000	20000	0
585	20250320	121400	602223505	20000	20000	20000	20000	0
586	20250320	121300	602223505	20000	20000	20000	20000	5
587	20250320	121200	602123505	20000	20000	20000	20000	1
588	20250320	121100	602103505	19990	19990	19990	19990	125
589	20250320	121000	599604755	19990	19990	19990	19990	0
590	20250320	120900	599604755	19990	19990	19990	19990	0
591	20250320	120800	599604755	19990	19990	19990	19990	1
592	20250320	120700	599584765	19950	19950	19950	19950	0
593	20250320	120600	599584765	19950	19950	19950	19950	56
594	20250320	120500	598467565	19950	19980	19990	19950	126
595	20250320	120400	595949835	20000	20000	20000	20000	28
596	20250320	120300	595389835	19990	19990	19990	19990	30
597	20250320	120200	594790135	19990	19990	19990	19990	1
598	20250320	120100	594770145	19990	19990	19990	19990	0
599	20250320	120000	594770145	19990	19940	19990	19940	200
600	20250320	115900	590781945	19900	19900	19900	19900	0
601	20250320	115800	590781945	19900	19900	19900	19900	0
602	20250320	115700	590781945	19900	19910	19910	19900	25
603	20250320	115600	590284295	19900	19910	19910	19900	15
604	20250320	115500	589985745	19900	19900	19900	19900	499
605	20250320	115400	580055645	19900	19920	19920	19900	1338
606	20250320	115300	553420485	19920	19920	19930	19920	113
607	20250320	115200	551169445	19920	19920	19920	19920	174
608	20250320	115100	547703365	19920	19940	19960	19920	1244
609	20250320	115000	522913045	19940	19960	19960	19940	760
610	20250320	114900	507748975	19990	19990	19990	19990	1
611	20250320	114800	507728985	19960	19960	19960	19960	0
612	20250320	114700	507728985	19960	19960	19960	19960	0
613	20250320	114600	507728985	19960	19960	19960	19960	0
614	20250320	114500	507728985	19960	19960	19960	19960	247
615	20250320	114400	502798865	19960	19960	19960	19960	0
616	20250320	114300	502798865	19960	19960	19960	19960	0
617	20250320	114200	502798865	19960	19960	19960	19960	0
618	20250320	114100	502798865	19960	19960	19960	19960	72
619	20250320	114000	501361745	19960	19960	19960	19960	22
620	20250320	113900	500922625	19960	19960	19960	19960	0
621	20250320	113800	500922625	19960	19960	19960	19960	31
622	20250320	113700	500303865	19960	19960	19960	19960	0
623	20250320	113600	500303865	19960	19960	19960	19960	0
624	20250320	113500	500303865	19960	19970	19970	19960	32
625	20250320	113400	499665025	19960	19960	19960	19960	0
626	20250320	113300	499665025	19960	19960	19960	19960	0
627	20250320	113200	499665025	19960	19960	19960	19960	0
628	20250320	113100	499665025	19960	19960	19960	19960	0
629	20250320	113000	499665025	19960	19960	19960	19960	0
630	20250320	112900	499665025	19960	19960	19960	19960	106
631	20250320	112800	497549265	19970	19980	19980	19970	344
632	20250320	112700	490678285	19980	19980	19980	19980	2
633	20250320	112600	490638325	19970	19970	19970	19970	0
634	20250320	112500	490638325	19970	20000	20000	19970	499
635	20250320	112400	480669285	20100	20100	20100	20100	0
636	20250320	112300	480669285	20100	20100	20100	20100	0
637	20250320	112200	480669285	20100	20100	20100	20100	11
638	20250320	112100	480448185	20100	20100	20100	20100	0
639	20250320	112000	480448185	20100	20100	20100	20100	148
640	20250320	111900	477473385	20000	20000	20000	20000	50
641	20250320	111800	476473385	20000	20000	20000	20000	0
642	20250320	111700	476473385	20000	20000	20000	20000	35
643	20250320	111600	475773385	20100	20050	20100	20050	9
644	20250320	111500	475592835	20000	20000	20000	20000	194
645	20250320	111400	471712835	20000	20000	20000	20000	170
646	20250320	111300	468312835	19970	19970	19970	19970	53
647	20250320	111200	467254425	19980	19980	19980	19980	51
648	20250320	111100	466235445	19970	19970	19970	19970	5
649	20250320	111000	466135595	19970	19980	19980	19970	122
650	20250320	110900	463699245	19980	20000	20000	19980	66
651	20250320	110800	462379445	20000	20000	20000	20000	1
652	20250320	110700	462359445	19980	20000	20000	19980	329
653	20250320	110600	455782195	20000	20000	20000	20000	0
654	20250320	110500	455782195	20000	20000	20000	20000	1
655	20250320	110400	455762195	20000	20000	20000	20000	0
656	20250320	110300	455762195	20000	20000	20000	20000	1
657	20250320	110200	455742195	20050	20050	20050	20050	1
658	20250320	110100	455722145	20050	20050	20050	20050	40
659	20250320	110000	454920145	20000	20000	20000	20000	0
660	20250320	105900	454920145	20000	20000	20000	20000	0
661	20250320	105800	454920145	20000	20000	20000	20000	88
662	20250320	105700	453160145	20000	20000	20000	20000	103
663	20250320	105600	451100145	20000	20000	20000	20000	0
664	20250320	105500	451100145	20000	20000	20000	20000	70
665	20250320	105400	449700145	20000	20000	20000	20000	0
666	20250320	105300	449700145	20000	20000	20000	20000	38
667	20250320	105200	448940145	20050	20050	20050	20050	68
668	20250320	105100	447576745	20050	20050	20050	20050	1
669	20250320	105000	447556695	20100	20100	20100	20100	0
670	20250320	104900	447556695	20100	20100	20100	20100	10
671	20250320	104800	447355695	20100	20000	20100	20000	23
672	20250320	104700	446895595	20100	20100	20100	20100	0
673	20250320	104600	446895595	20100	20100	20100	20100	0
674	20250320	104500	446895595	20100	20100	20100	20100	0
675	20250320	104400	446895595	20100	20100	20100	20100	0
676	20250320	104300	446895595	20100	20100	20100	20100	0
677	20250320	104200	446895595	20100	20100	20100	20100	0
678	20250320	104100	446895595	20100	20100	20100	20100	5
679	20250320	104000	446795095	20100	20100	20100	20100	0
680	20250320	103900	446795095	20100	20000	20100	20000	873
681	20250320	103800	429334995	20100	20100	20100	20100	2
682	20250320	103700	429294795	20100	20100	20100	20100	1
683	20250320	103600	429274695	20100	20100	20100	20100	0
684	20250320	103500	429274695	20100	20100	20100	20100	1
685	20250320	103400	429254595	20050	20050	20100	20000	58
686	20250320	103300	428092745	20100	20100	20100	20050	71
687	20250320	103200	426668945	20000	20000	20000	20000	0
688	20250320	103100	426668945	20000	20000	20000	20000	10
689	20250320	103000	426468945	20100	20100	20100	20100	0
690	20250320	102900	426468945	20100	20100	20100	20100	22
691	20250320	102800	426026745	20100	20100	20100	20100	5
692	20250320	102700	425926245	20100	20100	20100	20100	0
693	20250320	102600	425926245	20100	20050	20100	20050	243
694	20250320	102500	421054045	20100	20100	20100	20050	53
695	20250320	102400	419991245	20150	20050	20150	20050	27
696	20250320	102300	419449695	20150	20150	20150	20050	34
697	20250320	102200	418766245	20050	20050	20150	20050	284
698	20250320	102100	413071945	20150	20150	20150	20050	179
699	20250320	102000	409482795	20150	20100	20150	20050	100
700	20250320	101900	407476195	20150	20150	20150	20150	1
701	20250320	101800	407456045	20150	20100	20150	20100	26
702	20250320	101700	406933395	20150	20100	20150	20100	113
703	20250320	101600	404659195	20100	20050	20100	20050	133
704	20250320	101500	401990895	20150	20150	20150	20150	3
705	20250320	101400	401930445	20100	20100	20100	20100	251
706	20250320	101300	396885345	20100	20100	20100	20100	14
707	20250320	101200	396603945	20100	20000	20100	20000	130
708	20250320	101100	394003745	20000	19990	20000	19990	8
709	20250320	101000	393843775	19990	19990	19990	19990	7
710	20250320	100900	393703845	19960	19960	19960	19960	0
711	20250320	100800	393703845	19960	19960	19960	19960	0
712	20250320	100700	393703845	19960	19960	19960	19960	20
713	20250320	100600	393304645	19950	19950	19950	19950	0
714	20250320	100500	393304645	19950	19960	19960	19950	1012
715	20250320	100400	373109195	19950	19950	19950	19950	0
716	20250320	100300	373109195	19950	19950	19950	19950	89
717	20250320	100200	371333645	20000	20000	20000	20000	30
718	20250320	100100	370733645	20000	20000	20000	20000	6
719	20250320	100000	370613645	20000	20000	20000	19970	4
720	20250320	095900	370533705	19960	19970	19970	19960	173
721	20250320	095800	367080315	19960	19960	19960	19960	0
722	20250320	095700	367080315	19960	19960	19960	19960	196
723	20250320	095600	363168155	19950	19960	19960	19950	5
724	20250320	095500	363068365	19960	19960	19960	19960	311
725	20250320	095400	356860805	19960	20000	20000	19960	876
726	20250320	095300	339344135	20000	20050	20050	20000	106
727	20250320	095200	337223885	20050	20050	20050	20050	0
728	20250320	095100	337223885	20050	20050	20050	20050	3
729	20250320	095000	337163735	20050	20050	20050	20050	2
730	20250320	094900	337123635	20050	20050	20050	20050	5
731	20250320	094800	337023385	20050	20100	20100	20050	34
732	20250320	094700	336341535	20150	20150	20150	20150	0
733	20250320	094600	336341535	20150	20150	20150	20150	2
734	20250320	094500	336301235	20150	20050	20150	20050	21
735	20250320	094400	335880085	20150	20150	20150	20100	37
736	20250320	094300	335136135	20150	20000	20150	20000	166
737	20250320	094200	331815835	20150	20000	20150	20000	14
738	20250320	094100	331535685	20050	20100	20100	20050	100
739	20250320	094000	329529185	20050	20050	20050	20050	4
740	20250320	093900	329448985	20050	20150	20150	20050	1079
741	20250320	093800	307786385	20150	20150	20150	20150	0
742	20250320	093700	307786385	20150	20150	20150	20150	376
743	20250320	093600	300209985	20150	20150	20150	20150	0
744	20250320	093500	300209985	20150	20100	20150	20100	244
745	20250320	093400	295294785	20050	20050	20050	20050	49
746	20250320	093300	294312335	20050	20050	20050	20050	60
747	20250320	093200	293109335	20000	20000	20000	20000	2
748	20250320	093100	293069335	20000	20000	20000	20000	33
749	20250320	093000	292409335	19950	19930	19960	19930	422
750	20250320	092900	283992155	19910	19950	19950	19910	1115
751	20250320	092800	261781355	19955	19955	19955	19955	11
752	20250320	092700	261561850	19960	20000	20000	19960	262
753	20250320	092600	256323490	20000	20000	20000	20000	2
754	20250320	092500	256283490	20000	20000	20000	20000	10
755	20250320	092400	256083490	20000	20000	20000	20000	0
756	20250320	092300	256083490	20000	20000	20000	20000	20
757	20250320	092200	255683490	20000	19930	20000	19910	71
758	20250320	092100	254265080	19950	19930	19950	19900	1489
759	20250320	092000	224612840	19920	19990	19990	19920	486
760	20250320	091900	214924500	20000	20000	20000	20000	0
761	20250320	091800	214924500	20000	20050	20050	19940	4916
762	20250320	091700	116711050	20050	20050	20050	20050	10
763	20250320	091600	116510550	20050	20050	20050	20050	2
764	20250320	091500	116470450	20100	20000	20100	20000	292
765	20250320	091400	110625750	20050	20050	20050	20050	116
766	20250320	091300	108299950	20050	20200	20200	20050	931
767	20250320	091200	89611700	20200	20200	20200	20200	14
768	20250320	091100	89328900	20150	20100	20150	20100	19
769	20250320	091000	88946950	20100	20100	20100	20100	1
770	20250320	090900	88926850	20100	20250	20250	20100	280
771	20250320	090800	83285050	20250	20250	20300	20250	108
772	20250320	090700	81097950	20250	20100	20250	20050	1767
773	20250320	090600	45632450	20100	20100	20100	20100	274
774	20250320	090500	40125050	20100	20200	20200	20100	46
775	20250320	090400	39200350	20150	20200	20200	20150	94
776	20250320	090300	37302550	20200	20200	20250	20200	17
777	20250320	090200	36958650	20200	20200	20200	20200	3
778	20250320	090100	36898050	20200	20150	20200	20100	516
779	20250320	090000	26514000	20150	20100	20200	20100	1283