KissMeData/499790/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	220400	2069815820	18760	18760	18760	18760	15356
3	20250321	220300	2069815820	18760	18760	18760	18760	0
4	20250321	220200	2069815820	18760	18760	18760	18760	0
5	20250321	220100	2069815820	18760	18760	18760	18760	0
6	20250321	220000	2069815820	18760	18760	18760	18760	0
7	20250321	215900	2069815820	18760	18760	18760	18760	0
8	20250321	215800	2069815820	18760	18760	18760	18760	0
9	20250321	215700	2069815820	18760	18760	18760	18760	0
10	20250321	215600	2069815820	18760	18760	18760	18760	0
11	20250321	215500	2069815820	18760	18760	18760	18760	0
12	20250321	215400	2069815820	18760	18760	18760	18760	0
13	20250321	215300	2069815820	18760	18760	18760	18760	0
14	20250321	215200	2069815820	18760	18760	18760	18760	0
15	20250321	215100	2069815820	18760	18760	18760	18760	0
16	20250321	215000	2069815820	18760	18760	18760	18760	0
17	20250321	214900	2069815820	18760	18760	18760	18760	0
18	20250321	214800	2069815820	18760	18760	18760	18760	0
19	20250321	214700	2069815820	18760	18760	18760	18760	0
20	20250321	214600	2069815820	18760	18760	18760	18760	0
21	20250321	214500	2069815820	18760	18760	18760	18760	0
22	20250321	214400	2069815820	18760	18760	18760	18760	0
23	20250321	214300	2069815820	18760	18760	18760	18760	0
24	20250321	214200	2069815820	18760	18760	18760	18760	0
25	20250321	214100	2069815820	18760	18760	18760	18760	0
26	20250321	214000	2069815820	18760	18760	18760	18760	0
27	20250321	213900	2069815820	18760	18760	18760	18760	0
28	20250321	213800	2069815820	18760	18760	18760	18760	0
29	20250321	213700	2069815820	18760	18760	18760	18760	0
30	20250321	213600	2069815820	18760	18760	18760	18760	0
31	20250321	213500	2069815820	18760	18760	18760	18760	0
32	20250321	213400	2069815820	18760	18760	18760	18760	15356
33	20250321	213300	2069815820	18760	18760	18760	18760	0
34	20250321	213200	2069815820	18760	18760	18760	18760	0
35	20250321	213100	2069815820	18760	18760	18760	18760	0
36	20250321	213000	2069815820	18760	18760	18760	18760	0
37	20250321	212900	2069815820	18760	18760	18760	18760	0
38	20250321	212800	2069815820	18760	18760	18760	18760	0
39	20250321	212700	2069815820	18760	18760	18760	18760	0
40	20250321	212600	2069815820	18760	18760	18760	18760	0
41	20250321	212500	2069815820	18760	18760	18760	18760	0
42	20250321	212400	2069815820	18760	18760	18760	18760	0
43	20250321	212300	2069815820	18760	18760	18760	18760	0
44	20250321	212200	2069815820	18760	18760	18760	18760	0
45	20250321	212100	2069815820	18760	18760	18760	18760	0
46	20250321	212000	2069815820	18760	18760	18760	18760	0
47	20250321	211900	2069815820	18760	18760	18760	18760	0
48	20250321	211800	2069815820	18760	18760	18760	18760	0
49	20250321	211700	2069815820	18760	18760	18760	18760	0
50	20250321	211600	2069815820	18760	18760	18760	18760	0
51	20250321	211500	2069815820	18760	18760	18760	18760	0
52	20250321	211400	2069815820	18760	18760	18760	18760	0
53	20250321	211300	2069815820	18760	18760	18760	18760	0
54	20250321	211200	2069815820	18760	18760	18760	18760	0
55	20250321	211100	2069815820	18760	18760	18760	18760	0
56	20250321	211000	2069815820	18760	18760	18760	18760	0
57	20250321	210900	2069815820	18760	18760	18760	18760	0
58	20250321	210800	2069815820	18760	18760	18760	18760	0
59	20250321	210700	2069815820	18760	18760	18760	18760	0
60	20250321	210600	2069815820	18760	18760	18760	18760	0
61	20250321	210500	2069815820	18760	18760	18760	18760	0
62	20250321	210400	2069815820	18760	18760	18760	18760	15356
63	20250321	210300	2069815820	18760	18760	18760	18760	0
64	20250321	210200	2069815820	18760	18760	18760	18760	0
65	20250321	210100	2069815820	18760	18760	18760	18760	0
66	20250321	210000	2069815820	18760	18760	18760	18760	0
67	20250321	205900	2069815820	18760	18760	18760	18760	0
68	20250321	205800	2069815820	18760	18760	18760	18760	0
69	20250321	205700	2069815820	18760	18760	18760	18760	0
70	20250321	205600	2069815820	18760	18760	18760	18760	0
71	20250321	205500	2069815820	18760	18760	18760	18760	0
72	20250321	205400	2069815820	18760	18760	18760	18760	0
73	20250321	205300	2069815820	18760	18760	18760	18760	0
74	20250321	205200	2069815820	18760	18760	18760	18760	0
75	20250321	205100	2069815820	18760	18760	18760	18760	0
76	20250321	205000	2069815820	18760	18760	18760	18760	0
77	20250321	204900	2069815820	18760	18760	18760	18760	0
78	20250321	204800	2069815820	18760	18760	18760	18760	0
79	20250321	204700	2069815820	18760	18760	18760	18760	0
80	20250321	204600	2069815820	18760	18760	18760	18760	0
81	20250321	204500	2069815820	18760	18760	18760	18760	0
82	20250321	204400	2069815820	18760	18760	18760	18760	0
83	20250321	204300	2069815820	18760	18760	18760	18760	0
84	20250321	204200	2069815820	18760	18760	18760	18760	0
85	20250321	204100	2069815820	18760	18760	18760	18760	0
86	20250321	204000	2069815820	18760	18760	18760	18760	0
87	20250321	203900	2069815820	18760	18760	18760	18760	0
88	20250321	203800	2069815820	18760	18760	18760	18760	0
89	20250321	203700	2069815820	18760	18760	18760	18760	0
90	20250321	203600	2069815820	18760	18760	18760	18760	0
91	20250321	203500	2069815820	18760	18760	18760	18760	0
92	20250321	203400	2069815820	18760	18760	18760	18760	15356
93	20250321	203300	2069815820	18760	18760	18760	18760	0
94	20250321	203200	2069815820	18760	18760	18760	18760	0
95	20250321	203100	2069815820	18760	18760	18760	18760	0
96	20250321	203000	2069815820	18760	18760	18760	18760	0
97	20250321	202900	2069815820	18760	18760	18760	18760	0
98	20250321	202800	2069815820	18760	18760	18760	18760	0
99	20250321	202700	2069815820	18760	18760	18760	18760	0
100	20250321	202600	2069815820	18760	18760	18760	18760	0
101	20250321	202500	2069815820	18760	18760	18760	18760	0
102	20250321	202400	2069815820	18760	18760	18760	18760	0
103	20250321	202300	2069815820	18760	18760	18760	18760	0
104	20250321	202200	2069815820	18760	18760	18760	18760	0
105	20250321	202100	2069815820	18760	18760	18760	18760	0
106	20250321	202000	2069815820	18760	18760	18760	18760	0
107	20250321	201900	2069815820	18760	18760	18760	18760	0
108	20250321	201800	2069815820	18760	18760	18760	18760	0
109	20250321	201700	2069815820	18760	18760	18760	18760	0
110	20250321	201600	2069815820	18760	18760	18760	18760	0
111	20250321	201500	2069815820	18760	18760	18760	18760	0
112	20250321	201400	2069815820	18760	18760	18760	18760	0
113	20250321	201300	2069815820	18760	18760	18760	18760	0
114	20250321	201200	2069815820	18760	18760	18760	18760	0
115	20250321	201100	2069815820	18760	18760	18760	18760	0
116	20250321	201000	2069815820	18760	18760	18760	18760	0
117	20250321	200900	2069815820	18760	18760	18760	18760	0
118	20250321	200800	2069815820	18760	18760	18760	18760	0
119	20250321	200700	2069815820	18760	18760	18760	18760	0
120	20250321	200600	2069815820	18760	18760	18760	18760	0
121	20250321	200500	2069815820	18760	18760	18760	18760	0
122	20250321	200400	2069815820	18760	18760	18760	18760	15356
123	20250321	200300	2069815820	18760	18760	18760	18760	0
124	20250321	200200	2069815820	18760	18760	18760	18760	0
125	20250321	200100	2069815820	18760	18760	18760	18760	0
126	20250321	200000	2069815820	18760	18760	18760	18760	0
127	20250321	195900	2069815820	18760	18760	18760	18760	0
128	20250321	195800	2069815820	18760	18760	18760	18760	0
129	20250321	195700	2069815820	18760	18760	18760	18760	0
130	20250321	195600	2069815820	18760	18760	18760	18760	0
131	20250321	195500	2069815820	18760	18760	18760	18760	0
132	20250321	195400	2069815820	18760	18760	18760	18760	0
133	20250321	195300	2069815820	18760	18760	18760	18760	0
134	20250321	195200	2069815820	18760	18760	18760	18760	0
135	20250321	195100	2069815820	18760	18760	18760	18760	0
136	20250321	195000	2069815820	18760	18760	18760	18760	0
137	20250321	194900	2069815820	18760	18760	18760	18760	0
138	20250321	194800	2069815820	18760	18760	18760	18760	0
139	20250321	194700	2069815820	18760	18760	18760	18760	0
140	20250321	194600	2069815820	18760	18760	18760	18760	0
141	20250321	194500	2069815820	18760	18760	18760	18760	0
142	20250321	194400	2069815820	18760	18760	18760	18760	0
143	20250321	194300	2069815820	18760	18760	18760	18760	0
144	20250321	194200	2069815820	18760	18760	18760	18760	0
145	20250321	194100	2069815820	18760	18760	18760	18760	0
146	20250321	194000	2069815820	18760	18760	18760	18760	0
147	20250321	193900	2069815820	18760	18760	18760	18760	0
148	20250321	193800	2069815820	18760	18760	18760	18760	0
149	20250321	193700	2069815820	18760	18760	18760	18760	0
150	20250321	193600	2069815820	18760	18760	18760	18760	0
151	20250321	193500	2069815820	18760	18760	18760	18760	0
152	20250321	193400	2069815820	18760	18760	18760	18760	15356
153	20250321	193300	2069815820	18760	18760	18760	18760	0
154	20250321	193200	2069815820	18760	18760	18760	18760	0
155	20250321	193100	2069815820	18760	18760	18760	18760	0
156	20250321	193000	2069815820	18760	18760	18760	18760	0
157	20250321	192900	2069815820	18760	18760	18760	18760	0
158	20250321	192800	2069815820	18760	18760	18760	18760	0
159	20250321	192700	2069815820	18760	18760	18760	18760	0
160	20250321	192600	2069815820	18760	18760	18760	18760	0
161	20250321	192500	2069815820	18760	18760	18760	18760	0
162	20250321	192400	2069815820	18760	18760	18760	18760	0
163	20250321	192300	2069815820	18760	18760	18760	18760	0
164	20250321	192200	2069815820	18760	18760	18760	18760	0
165	20250321	192100	2069815820	18760	18760	18760	18760	0
166	20250321	192000	2069815820	18760	18760	18760	18760	0
167	20250321	191900	2069815820	18760	18760	18760	18760	0
168	20250321	191800	2069815820	18760	18760	18760	18760	0
169	20250321	191700	2069815820	18760	18760	18760	18760	0
170	20250321	191600	2069815820	18760	18760	18760	18760	0
171	20250321	191500	2069815820	18760	18760	18760	18760	0
172	20250321	191400	2069815820	18760	18760	18760	18760	0
173	20250321	191300	2069815820	18760	18760	18760	18760	0
174	20250321	191200	2069815820	18760	18760	18760	18760	0
175	20250321	191100	2069815820	18760	18760	18760	18760	0
176	20250321	191000	2069815820	18760	18760	18760	18760	0
177	20250321	190900	2069815820	18760	18760	18760	18760	0
178	20250321	190800	2069815820	18760	18760	18760	18760	0
179	20250321	190700	2069815820	18760	18760	18760	18760	0
180	20250321	190600	2069815820	18760	18760	18760	18760	0
181	20250321	190500	2069815820	18760	18760	18760	18760	0
182	20250321	190400	2069815820	18760	18760	18760	18760	15356
183	20250321	190300	2069815820	18760	18760	18760	18760	0
184	20250321	190200	2069815820	18760	18760	18760	18760	0
185	20250321	190100	2069815820	18760	18760	18760	18760	0
186	20250321	190000	2069815820	18760	18760	18760	18760	0
187	20250321	185900	2069815820	18760	18760	18760	18760	0
188	20250321	185800	2069815820	18760	18760	18760	18760	0
189	20250321	185700	2069815820	18760	18760	18760	18760	0
190	20250321	185600	2069815820	18760	18760	18760	18760	0
191	20250321	185500	2069815820	18760	18760	18760	18760	0
192	20250321	185400	2069815820	18760	18760	18760	18760	0
193	20250321	185300	2069815820	18760	18760	18760	18760	0
194	20250321	185200	2069815820	18760	18760	18760	18760	0
195	20250321	185100	2069815820	18760	18760	18760	18760	0
196	20250321	185000	2069815820	18760	18760	18760	18760	0
197	20250321	184900	2069815820	18760	18760	18760	18760	0
198	20250321	184800	2069815820	18760	18760	18760	18760	0
199	20250321	184700	2069815820	18760	18760	18760	18760	0
200	20250321	184600	2069815820	18760	18760	18760	18760	0
201	20250321	184500	2069815820	18760	18760	18760	18760	0
202	20250321	184400	2069815820	18760	18760	18760	18760	0
203	20250321	184300	2069815820	18760	18760	18760	18760	0
204	20250321	184200	2069815820	18760	18760	18760	18760	0
205	20250321	184100	2069815820	18760	18760	18760	18760	0
206	20250321	184000	2069815820	18760	18760	18760	18760	0
207	20250321	183900	2069815820	18760	18760	18760	18760	0
208	20250321	183800	2069815820	18760	18760	18760	18760	0
209	20250321	183700	2069815820	18760	18760	18760	18760	0
210	20250321	183600	2069815820	18760	18760	18760	18760	0
211	20250321	183500	2069815820	18760	18760	18760	18760	0
212	20250321	183400	2069815820	18760	18760	18760	18760	15356
213	20250321	183300	2069815820	18760	18760	18760	18760	0
214	20250321	183200	2069815820	18760	18760	18760	18760	0
215	20250321	183100	2069815820	18760	18760	18760	18760	0
216	20250321	183000	2069815820	18760	18760	18760	18760	0
217	20250321	182900	2069815820	18760	18760	18760	18760	0
218	20250321	182800	2069815820	18760	18760	18760	18760	0
219	20250321	182700	2069815820	18760	18760	18760	18760	0
220	20250321	182600	2069815820	18760	18760	18760	18760	0
221	20250321	182500	2069815820	18760	18760	18760	18760	0
222	20250321	182400	2069815820	18760	18760	18760	18760	0
223	20250321	182300	2069815820	18760	18760	18760	18760	0
224	20250321	182200	2069815820	18760	18760	18760	18760	0
225	20250321	182100	2069815820	18760	18760	18760	18760	0
226	20250321	182000	2069815820	18760	18760	18760	18760	0
227	20250321	181900	2069815820	18760	18760	18760	18760	0
228	20250321	181800	2069815820	18760	18760	18760	18760	0
229	20250321	181700	2069815820	18760	18760	18760	18760	0
230	20250321	181600	2069815820	18760	18760	18760	18760	0
231	20250321	181500	2069815820	18760	18760	18760	18760	0
232	20250321	181400	2069815820	18760	18760	18760	18760	0
233	20250321	181300	2069815820	18760	18760	18760	18760	0
234	20250321	181200	2069815820	18760	18760	18760	18760	0
235	20250321	181100	2069815820	18760	18760	18760	18760	0
236	20250321	181000	2069815820	18760	18760	18760	18760	0
237	20250321	180900	2069815820	18760	18760	18760	18760	0
238	20250321	180800	2069815820	18760	18760	18760	18760	0
239	20250321	180700	2069815820	18760	18760	18760	18760	0
240	20250321	180600	2069815820	18760	18760	18760	18760	0
241	20250321	180500	2069815820	18760	18760	18760	18760	0
242	20250321	180400	2069815820	18760	18760	18760	18760	15356
243	20250321	180300	2069815820	18760	18760	18760	18760	0
244	20250321	180200	2069815820	18760	18760	18760	18760	0
245	20250321	180100	2069815820	18760	18760	18760	18760	0
246	20250321	180000	2069815820	18760	18760	18760	18760	0
247	20250321	175900	2069815820	18760	18760	18760	18760	0
248	20250321	175800	2069815820	18760	18760	18760	18760	0
249	20250321	175700	2069815820	18760	18760	18760	18760	0
250	20250321	175600	2069815820	18760	18760	18760	18760	0
251	20250321	175500	2069815820	18760	18760	18760	18760	0
252	20250321	175400	2069815820	18760	18760	18760	18760	0
253	20250321	175300	2069815820	18760	18760	18760	18760	0
254	20250321	175200	2069815820	18760	18760	18760	18760	0
255	20250321	175100	2069815820	18760	18760	18760	18760	0
256	20250321	175000	2069815820	18760	18760	18760	18760	0
257	20250321	174900	2069815820	18760	18760	18760	18760	0
258	20250321	174800	2069815820	18760	18760	18760	18760	0
259	20250321	174700	2069815820	18760	18760	18760	18760	0
260	20250321	174600	2069815820	18760	18760	18760	18760	0
261	20250321	174500	2069815820	18760	18760	18760	18760	0
262	20250321	174400	2069815820	18760	18760	18760	18760	0
263	20250321	174300	2069815820	18760	18760	18760	18760	0
264	20250321	174200	2069815820	18760	18760	18760	18760	0
265	20250321	174100	2069815820	18760	18760	18760	18760	0
266	20250321	174000	2069815820	18760	18760	18760	18760	0
267	20250321	173900	2069815820	18760	18760	18760	18760	0
268	20250321	173800	2069815820	18760	18760	18760	18760	0
269	20250321	173700	2069815820	18760	18760	18760	18760	0
270	20250321	173600	2069815820	18760	18760	18760	18760	0
271	20250321	173500	2069815820	18760	18760	18760	18760	0
272	20250321	173400	2069815820	18760	18760	18760	18760	15356
273	20250321	173300	2069815820	18760	18760	18760	18760	0
274	20250321	173200	2069815820	18760	18760	18760	18760	0
275	20250321	173100	2069815820	18760	18760	18760	18760	0
276	20250321	173000	2069815820	18760	18760	18760	18760	0
277	20250321	172900	2069815820	18760	18760	18760	18760	0
278	20250321	172800	2069815820	18760	18760	18760	18760	0
279	20250321	172700	2069815820	18760	18760	18760	18760	0
280	20250321	172600	2069815820	18760	18760	18760	18760	0
281	20250321	172500	2069815820	18760	18760	18760	18760	0
282	20250321	172400	2069815820	18760	18760	18760	18760	0
283	20250321	172300	2069815820	18760	18760	18760	18760	0
284	20250321	172200	2069815820	18760	18760	18760	18760	0
285	20250321	172100	2069815820	18760	18760	18760	18760	0
286	20250321	172000	2069815820	18760	18760	18760	18760	0
287	20250321	171900	2069815820	18760	18760	18760	18760	0
288	20250321	171800	2069815820	18760	18760	18760	18760	0
289	20250321	171700	2069815820	18760	18760	18760	18760	0
290	20250321	171600	2069815820	18760	18760	18760	18760	0
291	20250321	171500	2069815820	18760	18760	18760	18760	0
292	20250321	171400	2069815820	18760	18760	18760	18760	0
293	20250321	171300	2069815820	18760	18760	18760	18760	0
294	20250321	171200	2069815820	18760	18760	18760	18760	0
295	20250321	171100	2069815820	18760	18760	18760	18760	0
296	20250321	171000	2069815820	18760	18760	18760	18760	0
297	20250321	170900	2069815820	18760	18760	18760	18760	0
298	20250321	170800	2069815820	18760	18760	18760	18760	0
299	20250321	170700	2069815820	18760	18760	18760	18760	0
300	20250321	170600	2069815820	18760	18760	18760	18760	0
301	20250321	170500	2069815820	18760	18760	18760	18760	0
302	20250321	170400	2069815820	18760	18760	18760	18760	15356
303	20250321	170300	2069815820	18760	18760	18760	18760	0
304	20250321	170200	2069815820	18760	18760	18760	18760	0
305	20250321	170100	2069815820	18760	18760	18760	18760	0
306	20250321	170000	2069815820	18760	18760	18760	18760	0
307	20250321	165900	2069815820	18760	18760	18760	18760	0
308	20250321	165800	2069815820	18760	18760	18760	18760	0
309	20250321	165700	2069815820	18760	18760	18760	18760	0
310	20250321	165600	2069815820	18760	18760	18760	18760	0
311	20250321	165500	2069815820	18760	18760	18760	18760	0
312	20250321	165400	2069815820	18760	18760	18760	18760	0
313	20250321	165300	2069815820	18760	18760	18760	18760	0
314	20250321	165200	2069815820	18760	18760	18760	18760	0
315	20250321	165100	2069815820	18760	18760	18760	18760	0
316	20250321	165000	2069815820	18760	18760	18760	18760	0
317	20250321	164900	2069815820	18760	18760	18760	18760	0
318	20250321	164800	2069815820	18760	18760	18760	18760	0
319	20250321	164700	2069815820	18760	18760	18760	18760	0
320	20250321	164600	2069815820	18760	18760	18760	18760	0
321	20250321	164500	2069815820	18760	18760	18760	18760	0
322	20250321	164400	2069815820	18760	18760	18760	18760	0
323	20250321	164300	2069815820	18760	18760	18760	18760	0
324	20250321	164200	2069815820	18760	18760	18760	18760	0
325	20250321	164100	2069815820	18760	18760	18760	18760	0
326	20250321	164000	2069815820	18760	18760	18760	18760	0
327	20250321	163900	2069815820	18760	18760	18760	18760	0
328	20250321	163800	2069815820	18760	18760	18760	18760	0
329	20250321	163700	2069815820	18760	18760	18760	18760	0
330	20250321	163600	2069815820	18760	18760	18760	18760	0
331	20250321	163500	2069815820	18760	18760	18760	18760	0
332	20250321	163400	2069815820	18760	18760	18760	18760	15356
333	20250321	163300	2069815820	18760	18760	18760	18760	0
334	20250321	163200	2069815820	18760	18760	18760	18760	0
335	20250321	163100	2069815820	18760	18760	18760	18760	0
336	20250321	163000	2069815820	18760	18760	18760	18760	0
337	20250321	162900	2069815820	18760	18760	18760	18760	0
338	20250321	162800	2069815820	18760	18760	18760	18760	0
339	20250321	162700	2069815820	18760	18760	18760	18760	0
340	20250321	162600	2069815820	18760	18760	18760	18760	0
341	20250321	162500	2069815820	18760	18760	18760	18760	0
342	20250321	162400	2069815820	18760	18760	18760	18760	0
343	20250321	162300	2069815820	18760	18760	18760	18760	0
344	20250321	162200	2069815820	18760	18760	18760	18760	0
345	20250321	162100	2069815820	18760	18760	18760	18760	0
346	20250321	162000	2069815820	18760	18760	18760	18760	0
347	20250321	161900	2069815820	18760	18760	18760	18760	0
348	20250321	161800	2069815820	18760	18760	18760	18760	0
349	20250321	161700	2069815820	18760	18760	18760	18760	0
350	20250321	161600	2069815820	18760	18760	18760	18760	0
351	20250321	161500	2069815820	18760	18760	18760	18760	0
352	20250321	161400	2069815820	18760	18760	18760	18760	0
353	20250321	161300	2069815820	18760	18760	18760	18760	0
354	20250321	161200	2069815820	18760	18760	18760	18760	0
355	20250321	161100	2069815820	18760	18760	18760	18760	0
356	20250321	161000	2069815820	18760	18760	18760	18760	0
357	20250321	160900	2069815820	18760	18760	18760	18760	0
358	20250321	160800	2069815820	18760	18760	18760	18760	0
359	20250321	160700	2069815820	18760	18760	18760	18760	0
360	20250321	160600	2069815820	18760	18760	18760	18760	0
361	20250321	160500	2069815820	18760	18760	18760	18760	0
362	20250321	160400	2069815820	18760	18760	18760	18760	15356
363	20250321	160300	2069815820	18760	18760	18760	18760	0
364	20250321	160200	2069815820	18760	18760	18760	18760	0
365	20250321	160100	2069815820	18760	18760	18760	18760	0
366	20250321	160000	2069815820	18760	18760	18760	18760	0
367	20250321	155900	2069815820	18760	18760	18760	18760	0
368	20250321	155800	2069815820	18760	18760	18760	18760	0
369	20250321	155700	2069815820	18760	18760	18760	18760	0
370	20250321	155600	2069815820	18760	18760	18760	18760	0
371	20250321	155500	2069815820	18760	18760	18760	18760	0
372	20250321	155400	2069815820	18760	18760	18760	18760	0
373	20250321	155300	2069815820	18760	18760	18760	18760	0
374	20250321	155200	2069815820	18760	18760	18760	18760	0
375	20250321	155100	2069815820	18760	18760	18760	18760	0
376	20250321	155000	2069815820	18760	18760	18760	18760	0
377	20250321	154900	2069815820	18760	18760	18760	18760	0
378	20250321	154800	2069815820	18760	18760	18760	18760	0
379	20250321	154700	2069815820	18760	18760	18760	18760	0
380	20250321	154600	2069815820	18760	18760	18760	18760	0
381	20250321	154500	2069815820	18760	18760	18760	18760	0
382	20250321	154400	2069815820	18760	18760	18760	18760	0
383	20250321	154300	2069815820	18760	18760	18760	18760	0
384	20250321	154200	2069815820	18760	18760	18760	18760	0
385	20250321	154100	2069815820	18760	18760	18760	18760	0
386	20250321	154000	2069815820	18760	18760	18760	18760	0
387	20250321	153900	2069815820	18760	18760	18760	18760	0
388	20250321	153800	2069815820	18760	18760	18760	18760	0
389	20250321	153700	2069815820	18760	18760	18760	18760	0
390	20250321	153600	2069815820	18760	18760	18760	18760	0
391	20250321	153500	2069815820	18760	18760	18760	18760	0
392	20250321	153400	2069815820	18760	18760	18760	18760	15356
393	20250321	153300	2069815820	18760	18760	18760	18760	0
394	20250321	153200	2069815820	18760	18760	18760	18760	0
395	20250321	153100	2069815820	18760	18760	18760	18760	0
396	20250321	153000	2069815820	18760	18760	18760	18760	15356
397	20250321	152900	1781737260	18830	18830	18830	18830	0
398	20250321	152800	1781737260	18830	18830	18830	18830	0
399	20250321	152700	1781737260	18830	18830	18830	18830	0
400	20250321	152600	1781737260	18830	18830	18830	18830	0
401	20250321	152500	1781737260	18830	18830	18830	18830	0
402	20250321	152400	1781737260	18830	18830	18830	18830	0
403	20250321	152300	1781737260	18830	18830	18830	18830	0
404	20250321	152200	1781737260	18830	18830	18830	18830	0
405	20250321	152100	1781737260	18830	18830	18830	18830	0
406	20250321	152000	1781737260	18830	18830	18830	18830	0
407	20250321	151900	1781737260	18830	18870	18870	18820	234
408	20250321	151800	1777332320	18870	18890	18890	18820	320
409	20250321	151700	1771301950	18890	18860	18890	18830	248
410	20250321	151600	1766622920	18860	18870	18880	18850	291
411	20250321	151500	1761132930	18880	18880	18880	18860	237
412	20250321	151400	1756660600	18880	18870	18880	18860	197
413	20250321	151300	1752943250	18870	18880	18890	18870	397
414	20250321	151200	1745450290	18900	18910	18910	18870	428
415	20250321	151100	1737360350	18910	18880	18910	18870	502
416	20250321	151000	1727873970	18900	18940	18940	18890	483
417	20250321	150900	1718743730	18930	18870	18930	18870	497
418	20250321	150800	1709353790	18860	18840	18860	18830	240
419	20250321	150700	1704830540	18840	18840	18840	18820	544
420	20250321	150600	1694583200	18830	18810	18830	18800	252
421	20250321	150500	1689843640	18800	18800	18800	18790	344
422	20250321	150400	1683376630	18790	18790	18800	18790	361
423	20250321	150300	1676592310	18780	18810	18810	18780	461
424	20250321	150200	1667926290	18800	18800	18810	18790	475
425	20250321	150100	1658996000	18800	18800	18800	18800	346
426	20250321	150000	1652491200	18810	18800	18810	18800	329
427	20250321	145900	1646304960	18800	18805	18810	18800	150
428	20250321	145800	1643484850	18810	18800	18810	18800	291
429	20250321	145700	1638013480	18800	18800	18800	18800	173
430	20250321	145600	1634761080	18800	18800	18810	18800	601
431	20250321	145500	1623461410	18800	18790	18810	18790	228
432	20250321	145400	1619174960	18790	18810	18810	18790	1152
433	20250321	145300	1597517270	18800	18800	18810	18800	324
434	20250321	145200	1591425130	18800	18810	18810	18800	182
435	20250321	145100	1588003140	18810	18820	18820	18810	245
436	20250321	145000	1583392640	18830	18830	18840	18830	646
437	20250321	144900	1571228270	18840	18840	18840	18830	249
438	20250321	144800	1566537930	18850	18840	18850	18840	159
439	20250321	144700	1563542280	18840	18850	18850	18840	793
440	20250321	144600	1548600040	18850	18850	18860	18850	73
441	20250321	144500	1547223900	18850	18850	18860	18840	190
442	20250321	144400	1543642230	18850	18860	18860	18840	398
443	20250321	144300	1536139950	18860	18860	18870	18850	487
444	20250321	144200	1526955360	18870	18890	18890	18870	310
445	20250321	144100	1521105380	18880	18850	18880	18850	294
446	20250321	144000	1515559350	18860	18860	18860	18850	75
447	20250321	143900	1514145470	18860	18850	18860	18850	235
448	20250321	143800	1509714200	18850	18850	18870	18850	491
449	20250321	143700	1500454300	18850	18810	18850	18810	272
450	20250321	143600	1495332250	18830	18820	18830	18820	640
451	20250321	143500	1483287320	18820	18790	18820	18780	368
452	20250321	143400	1476369610	18790	18780	18790	18770	274
453	20250321	143300	1471223150	18780	18780	18790	18770	180
454	20250321	143200	1467842860	18770	18780	18780	18770	208
455	20250321	143100	1463936990	18770	18780	18780	18770	201
456	20250321	143000	1460162770	18770	18760	18780	18760	352
457	20250321	142900	1453554470	18760	18780	18780	18760	280
458	20250321	142800	1448298810	18780	18760	18780	18760	305
459	20250321	142700	1442575500	18770	18760	18770	18760	511
460	20250321	142600	1432987570	18770	18780	18780	18760	320
461	20250321	142500	1426979740	18770	18780	18780	18770	106
462	20250321	142400	1424989120	18780	18760	18780	18720	5377
463	20250321	142300	1324265620	18750	18750	18760	18750	207
464	20250321	142200	1320384200	18740	18740	18750	18740	231
465	20250321	142100	1316054000	18740	18740	18750	18740	99
466	20250321	142000	1314197780	18750	18750	18750	18740	100
467	20250321	141900	1312323220	18740	18740	18750	18740	99
468	20250321	141800	1310467940	18750	18750	18760	18740	392
469	20250321	141700	1303117860	18750	18760	18760	18750	270
470	20250321	141600	1298054960	18750	18760	18760	18750	74
471	20250321	141500	1296667260	18750	18750	18760	18750	198
472	20250321	141400	1292954110	18760	18750	18760	18750	292
473	20250321	141300	1287479000	18750	18750	18760	18750	213
474	20250321	141200	1283484510	18760	18750	18760	18750	230
475	20250321	141100	1279171830	18740	18740	18750	18740	161
476	20250321	141000	1276153290	18750	18750	18760	18750	142
477	20250321	140900	1273490770	18750	18750	18760	18750	69
478	20250321	140800	1272196630	18760	18760	18760	18750	183
479	20250321	140700	1268765300	18750	18760	18760	18750	206
480	20250321	140600	1264901890	18760	18760	18760	18750	28
481	20250321	140500	1264376790	18760	18770	18770	18750	300
482	20250321	140400	1258746380	18790	18800	18810	18770	738
483	20250321	140300	1244872730	18810	18790	18810	18790	124
484	20250321	140200	1242541190	18800	18800	18800	18790	133
485	20250321	140100	1240041630	18800	18800	18800	18780	123
486	20250321	140000	1237730680	18800	18770	18800	18770	639
487	20250321	135900	1225730210	18760	18750	18760	18740	310
488	20250321	135800	1219917460	18740	18750	18750	18740	122
489	20250321	135700	1217631140	18750	18740	18750	18740	71
490	20250321	135600	1216300090	18740	18740	18750	18740	207
491	20250321	135500	1212418880	18750	18740	18750	18740	218
492	20250321	135400	1208333470	18740	18740	18750	18740	322
493	20250321	135300	1202298810	18750	18750	18750	18740	190
494	20250321	135200	1198738030	18740	18750	18750	18740	153
495	20250321	135100	1195869330	18740	18750	18750	18740	96
496	20250321	135000	1194069500	18770	18760	18770	18760	122
497	20250321	134900	1191780230	18750	18760	18760	18750	124
498	20250321	134800	1189454010	18750	18750	18750	18740	201
499	20250321	134700	1185686510	18740	18770	18770	18740	756
500	20250321	134600	1171498810	18780	18780	18780	18780	270
501	20250321	134500	1166428210	18770	18770	18790	18760	550
502	20250321	134400	1156099930	18760	18730	18770	18730	495
503	20250321	134300	1146818960	18730	18740	18750	18730	217
504	20250321	134200	1142754140	18740	18740	18740	18730	114
505	20250321	134100	1140618220	18740	18750	18750	18730	198
506	20250321	134000	1136908600	18730	18740	18750	18730	201
507	20250321	133900	1133142080	18740	18750	18750	18740	86
508	20250321	133800	1131529690	18750	18730	18750	18730	168
509	20250321	133700	1128380900	18750	18750	18750	18730	1119
510	20250321	133600	1107409700	18740	18750	18750	18740	108
511	20250321	133500	1105384790	18750	18760	18760	18750	89
512	20250321	133400	1103715640	18750	18760	18760	18750	81
513	20250321	133300	1102196800	18750	18760	18760	18750	398
514	20250321	133200	1094733660	18760	18760	18760	18750	327
515	20250321	133100	1088599220	18770	18760	18780	18760	690
516	20250321	133000	1075648120	18760	18770	18770	18760	151
517	20250321	132900	1072814000	18770	18780	18790	18770	819
518	20250321	132800	1057434580	18790	18790	18790	18780	185
519	20250321	132700	1053959410	18790	18800	18800	18780	631
520	20250321	132600	1042109120	18780	18830	18830	18780	2738
521	20250321	132500	990596840	18830	18840	18840	18830	472
522	20250321	132400	981708440	18840	18840	18840	18830	1203
523	20250321	132300	959055720	18840	18830	18850	18830	160
524	20250321	132200	956041480	18840	18830	18840	18830	39
525	20250321	132100	955306790	18840	18840	18840	18830	196
526	20250321	132000	951615080	18830	18840	18840	18830	39
527	20250321	131900	950880350	18840	18840	18850	18830	225
528	20250321	131800	946641410	18840	18840	18850	18840	81
529	20250321	131700	945115290	18840	18850	18850	18840	143
530	20250321	131600	942421080	18840	18840	18850	18840	164
531	20250321	131500	939330800	18850	18840	18850	18840	44
532	20250321	131400	938501760	18840	18840	18850	18840	176
533	20250321	131300	935185070	18840	18850	18850	18840	45
534	20250321	131200	934337180	18840	18850	18850	18840	650
535	20250321	131100	922088620	18850	18850	18850	18840	134
536	20250321	131000	919563360	18860	18850	18860	18850	339
537	20250321	130900	913173060	18850	18850	18850	18840	426
538	20250321	130800	905145820	18840	18840	18850	18840	185
539	20250321	130700	901659480	18850	18840	18850	18840	111
540	20250321	130600	899567890	18850	18850	18850	18840	200
541	20250321	130500	895797960	18840	18840	18840	18840	70
542	20250321	130400	894479160	18840	18840	18850	18840	368
543	20250321	130300	887544090	18850	18850	18850	18850	78
544	20250321	130200	886073790	18850	18860	18860	18840	507
545	20250321	130100	876515540	18870	18880	18890	18840	1455
546	20250321	130000	849072330	18890	18930	18930	18890	656
547	20250321	125900	836677820	18890	18880	18910	18880	764
548	20250321	125800	822240280	18880	18890	18890	18860	150
549	20250321	125700	819408080	18860	18860	18860	18860	71
550	20250321	125600	818069020	18860	18860	18860	18860	16
551	20250321	125500	817767260	18890	18850	18890	18850	4
552	20250321	125400	817691820	18850	18850	18940	18850	99
553	20250321	125300	815824770	18940	18935	18940	18820	8289
554	20250321	125200	659173760	18935	18935	18935	18935	63
555	20250321	125100	657980855	18935	18930	18940	18930	64
556	20250321	125000	656769260	18930	18930	18940	18930	8
557	20250321	124900	656617810	18930	18930	18930	18930	153
558	20250321	124800	653721520	18940	18930	18940	18930	57
559	20250321	124700	652642500	18930	18930	18930	18930	67
560	20250321	124600	651374190	18940	18940	18940	18930	34
561	20250321	124500	650730550	18940	18930	18940	18930	15
562	20250321	124400	650446500	18930	18935	18935	18930	183
563	20250321	124300	646981810	18930	18930	18930	18930	14
564	20250321	124200	646716790	18930	18940	18940	18930	371
565	20250321	124100	639691570	18940	18940	18940	18940	43
566	20250321	124000	638877150	18940	18940	18940	18940	87
567	20250321	123900	637229370	18940	18940	18940	18940	73
568	20250321	123800	635846750	18950	18950	18950	18950	0
569	20250321	123700	635846750	18950	18945	18950	18940	130
570	20250321	123600	633384030	18940	18940	18940	18940	47
571	20250321	123500	632493850	18940	18940	18940	18940	122
572	20250321	123400	630183170	18950	18950	18950	18940	524
573	20250321	123300	620254240	18950	18960	18960	18950	4
574	20250321	123200	620178430	18960	18960	18970	18960	15
575	20250321	123100	619894020	18960	18960	18960	18960	93
576	20250321	123000	618130740	18950	18960	18960	18950	52
577	20250321	122900	617145270	18950	18950	18950	18950	284
578	20250321	122800	611763470	18940	18930	18940	18930	106
579	20250321	122700	609756200	18930	18930	18930	18930	75
580	20250321	122600	608336450	18930	18940	18940	18930	10
581	20250321	122500	608147140	18930	18940	18940	18930	1070
582	20250321	122400	587885680	18940	18950	18950	18940	8
583	20250321	122300	587734100	18940	18950	18950	18940	16
584	20250321	122200	587430910	18940	18950	18950	18940	116
585	20250321	122100	585233160	18950	18940	18950	18940	94
586	20250321	122000	583452130	18950	18940	18950	18940	90
587	20250321	121900	581747490	18940	18940	18950	18940	62
588	20250321	121800	580573160	18940	18940	18940	18940	67
589	20250321	121700	579304180	18950	18950	18960	18940	871
590	20250321	121600	562801200	18950	18950	18960	18950	60
591	20250321	121500	561664100	18950	18960	18960	18950	143
592	20250321	121400	558954240	18960	18960	18960	18960	217
593	20250321	121300	554839920	18970	18960	18970	18960	185
594	20250321	121200	551332150	18960	18960	18960	18960	2
595	20250321	121100	551294230	18980	18960	18980	18960	10
596	20250321	121000	551104610	18960	18990	18990	18960	121
597	20250321	120900	548810320	18980	18990	18990	18980	2
598	20250321	120800	548772350	18970	18960	18970	18960	160
599	20250321	120700	545737820	18960	18960	18970	18960	43
600	20250321	120600	544922520	18970	18970	18970	18960	9
601	20250321	120500	544751840	18960	18960	18970	18960	137
602	20250321	120400	542154260	18970	18970	18970	18970	8
603	20250321	120300	542002500	18960	18970	18970	18960	338
604	20250321	120200	535592120	18970	18970	18970	18970	3
605	20250321	120100	535535210	18970	18970	18970	18970	118
606	20250321	120000	533296750	18970	18990	19000	18970	5
607	20250321	115900	533201830	18970	18970	18970	18970	3
608	20250321	115800	533144920	18980	19000	19010	18980	87
609	20250321	115700	531493330	19000	19000	19000	19000	13
610	20250321	115600	531246330	18970	18970	18970	18960	217
611	20250321	115500	527130730	18960	18960	18960	18960	33
612	20250321	115400	526505050	18970	18970	18970	18970	3
613	20250321	115300	526448140	18970	18960	18970	18960	155
614	20250321	115200	523509310	18970	18960	18970	18960	4
615	20250321	115100	523433450	18960	18960	18970	18960	123
616	20250321	115000	521101340	18960	18970	18970	18960	14
617	20250321	114900	520835800	18970	18960	18970	18960	38
618	20250321	114800	520115310	18960	18970	18970	18960	65
619	20250321	114700	518882590	18970	18970	18970	18970	3
620	20250321	114600	518825680	18960	18960	18960	18960	112
621	20250321	114500	516702160	19000	18960	19000	18960	44
622	20250321	114400	515867400	18970	18960	18970	18960	11
623	20250321	114300	515658830	18960	18960	18960	18960	101
624	20250321	114200	513743870	18950	18940	18950	18940	32
625	20250321	114100	513137500	18940	18950	18950	18940	201
626	20250321	114000	509329320	18950	18950	18950	18950	34
627	20250321	113900	508685020	18950	18950	18950	18950	76
628	20250321	113800	507244820	18950	18960	18960	18950	4
629	20250321	113700	507169000	18960	18960	18960	18960	2
630	20250321	113600	507131080	18950	18950	18960	18950	149
631	20250321	113500	504307310	18960	18960	18960	18960	5
632	20250321	113400	504212510	18950	18950	18950	18950	76
633	20250321	113300	502772310	18950	18950	18950	18940	21
634	20250321	113200	502374390	18950	18950	18950	18950	85
635	20250321	113100	500763640	18940	18940	18950	18940	1307
636	20250321	113000	476008940	18950	18960	18960	18950	241
637	20250321	112900	471441970	18950	18955	18955	18950	113
638	20250321	112800	469300615	18960	18960	18960	18960	21
639	20250321	112700	468902455	18950	18960	18960	18950	12
640	20250321	112600	468674985	18950	18955	18960	18950	163
641	20250321	112500	465584940	18955	18960	18960	18955	12
642	20250321	112400	465357425	18960	18950	18960	18950	131
643	20250321	112300	462874875	18960	18950	18960	18950	38
644	20250321	112200	462154405	18950	18950	18950	18950	100
645	20250321	112100	460259405	18960	18950	18960	18950	5
646	20250321	112000	460164625	18950	18950	18950	18950	1
647	20250321	111900	460145675	18950	18960	18960	18950	348
648	20250321	111800	453550775	18950	18950	18950	18950	0
649	20250321	111700	453550775	18950	18940	18955	18940	280
650	20250321	111600	448245040	18940	18940	18950	18940	122
651	20250321	111500	445934310	18940	18940	18940	18940	4
652	20250321	111400	445858550	18940	18950	18950	18940	305
653	20250321	111300	440079590	18950	18950	18950	18950	96
654	20250321	111200	438260390	18950	18960	18960	18950	1465
655	20250321	111100	410492530	18960	18970	18970	18960	84
656	20250321	111000	408899630	18960	18960	18960	18960	5
657	20250321	110900	408804830	18960	18970	18970	18960	381
658	20250321	110800	401578510	18980	18980	18980	18970	7
659	20250321	110700	401445660	18970	18970	18970	18970	124
660	20250321	110600	399093380	18970	18970	18980	18970	15
661	20250321	110500	398808820	18980	18970	18980	18970	3
662	20250321	110400	398751900	18980	18980	18990	18980	37
663	20250321	110300	398049620	18970	18990	18990	18970	1206
664	20250321	110200	375162930	18990	18990	18990	18980	98
665	20250321	110100	373302780	18980	18990	18990	18980	48
666	20250321	110000	372391540	18980	18980	18980	18980	106
667	20250321	105900	370379660	18980	18980	18990	18980	7
668	20250321	105800	370246770	18990	18990	18990	18990	6
669	20250321	105700	370132830	18980	18990	18990	18980	106
670	20250321	105600	368120790	18990	18980	18990	18980	21
671	20250321	105500	367722150	18980	18990	18990	18980	62
672	20250321	105400	366545380	18980	18980	18980	18980	0
673	20250321	105300	366545380	18980	18980	18980	18980	35
674	20250321	105200	365881080	18980	18985	18990	18980	98
675	20250321	105100	364020935	18980	18980	18980	18980	66
676	20250321	105000	362768255	18980	18970	18980	18970	76
677	20250321	104900	361326255	18970	18970	18970	18970	1
678	20250321	104800	361307285	18990	18990	18990	18990	1
679	20250321	104700	361288295	18990	18950	18990	18940	121
680	20250321	104600	358995385	18950	19030	19030	18940	3584
681	20250321	104500	290916775	19030	19050	19060	19030	310
682	20250321	104400	285015315	19040	19040	19040	19040	4
683	20250321	104300	284939155	19050	19050	19050	19050	63
684	20250321	104200	283739005	19080	19050	19080	19040	24
685	20250321	104100	283281625	19040	19030	19050	19030	81
686	20250321	104000	281739405	19040	19030	19040	19030	76
687	20250321	103900	280293015	19030	19030	19030	19030	8
688	20250321	103800	280140775	19030	19030	19050	19030	147
689	20250321	103700	277343345	19040	19040	19040	19040	252
690	20250321	103600	272545265	19040	19040	19040	19040	7
691	20250321	103500	272411985	19040	19045	19045	19040	109
692	20250321	103400	270336620	19045	19040	19045	19040	41
693	20250321	103300	269555975	19050	19040	19050	19040	101
694	20250321	103200	267632885	19040	19040	19040	19040	84
695	20250321	103100	266033525	19060	19050	19060	19050	223
696	20250321	103000	261785305	19060	19060	19060	19060	82
697	20250321	102900	260222385	19060	19060	19060	19060	1
698	20250321	102800	260203325	19060	19075	19075	19060	128
699	20250321	102700	257763615	19090	19075	19090	19060	4
700	20250321	102600	257687330	19060	19060	19060	19060	0
701	20250321	102500	257687330	19060	19050	19060	19050	48
702	20250321	102400	256772730	19040	19050	19050	19040	39
703	20250321	102300	256029810	19050	19050	19050	19050	1
704	20250321	102200	256010760	19050	19040	19050	19040	6
705	20250321	102100	255896470	19040	19050	19050	19040	456
706	20250321	102000	247210160	19050	19050	19050	19050	0
707	20250321	101900	247210160	19050	19060	19060	19050	193
708	20250321	101800	243533390	19050	19060	19060	19050	545
709	20250321	101700	233146500	19070	19070	19070	19070	75
710	20250321	101600	231716250	19080	19060	19080	19060	102
711	20250321	101500	229771070	19080	19060	19080	19060	10
712	20250321	101400	229580450	19080	19080	19080	19070	133
713	20250321	101300	227044120	19070	19070	19070	19070	1
714	20250321	101200	227025050	19080	19080	19080	19080	4
715	20250321	101100	226948730	19080	19075	19080	19075	21
716	20250321	101000	226548055	19080	19075	19080	19075	7
717	20250321	100900	226414505	19075	19075	19075	19075	6
718	20250321	100800	226300055	19070	19060	19070	19060	6
719	20250321	100700	226185675	19060	19060	19060	19060	4
720	20250321	100600	226109435	19060	19080	19080	19060	372
721	20250321	100500	219013375	19080	19090	19090	19080	4
722	20250321	100400	218937045	19080	19080	19080	19080	0
723	20250321	100300	218937045	19080	19080	19080	19080	1
724	20250321	100200	218917965	19080	19080	19080	19080	0
725	20250321	100100	218917965	19080	19080	19080	19080	0
726	20250321	100000	218917965	19080	19100	19100	19080	5
727	20250321	095900	218822545	19080	19080	19080	19080	0
728	20250321	095800	218822545	19080	19130	19200	19070	800
729	20250321	095700	203504945	19140	19110	19140	19110	353
730	20250321	095600	196757445	19090	19090	19090	19090	56
731	20250321	095500	195688405	19090	19070	19090	19070	182
732	20250321	095400	192217505	19060	19060	19060	19060	23
733	20250321	095300	191779125	19050	19080	19080	19050	671
734	20250321	095200	178986965	19090	19110	19110	19090	459
735	20250321	095100	170219785	19110	19110	19110	19110	0
736	20250321	095000	170219785	19110	19130	19140	19110	467
737	20250321	094900	161291135	19140	19140	19140	19140	194
738	20250321	094800	157577975	19140	19130	19140	19130	25
739	20250321	094700	157099705	19130	19130	19130	19130	123
740	20250321	094600	154746715	19130	19190	19190	19130	1277
741	20250321	094500	130273805	19190	19200	19200	19190	130
742	20250321	094400	127779065	19210	19210	19210	19210	5
743	20250321	094300	127683015	19210	19200	19210	19200	115
744	20250321	094200	125475005	19200	19200	19200	19200	0
745	20250321	094100	125475005	19200	19200	19200	19200	0
746	20250321	094000	125475005	19200	19200	19200	19200	38
747	20250321	093900	124745405	19200	19200	19200	19200	52
748	20250321	093800	123747005	19190	19200	19200	19190	278
749	20250321	093700	118410955	19200	19220	19220	19190	196
750	20250321	093600	114649255	19190	19220	19220	19190	446
751	20250321	093500	106084245	19210	19230	19230	19210	82
752	20250321	093400	104507955	19230	19250	19250	19230	54
753	20250321	093300	103468965	19250	19260	19260	19250	577
754	20250321	093200	92357285	19270	19270	19270	19270	126
755	20250321	093100	89929265	19280	19270	19280	19270	47
756	20250321	093000	89023525	19280	19280	19280	19280	20
757	20250321	092900	88637925	19280	19280	19280	19280	0
758	20250321	092800	88637925	19280	19280	19280	19280	51
759	20250321	092700	87654645	19280	19280	19280	19280	69
760	20250321	092600	86324325	19280	19280	19280	19280	98
761	20250321	092500	84434885	19280	19290	19290	19280	86
762	20250321	092400	82776785	19290	19300	19300	19290	440
763	20250321	092300	74285435	19310	19310	19310	19310	343
764	20250321	092200	67662105	19320	19340	19340	19320	93
765	20250321	092100	65864885	19330	19330	19330	19330	111
766	20250321	092000	63719255	19350	19350	19350	19350	44
767	20250321	091900	62867855	19330	19330	19330	19330	9
768	20250321	091800	62693885	19340	19360	19360	19340	202
769	20250321	091700	58785275	19360	19360	19360	19360	0
770	20250321	091600	58785275	19360	19395	19430	19360	1186
771	20250321	091500	35791880	19400	19400	19400	19390	276
772	20250321	091400	30440020	19400	19420	19420	19400	5
773	20250321	091300	30342960	19400	19400	19400	19400	50
774	20250321	091200	29372960	19400	19400	19400	19400	99
775	20250321	091100	27452360	19410	19410	19410	19410	0
776	20250321	091000	27452360	19410	19390	19410	19390	47
777	20250321	090900	26540770	19410	19400	19410	19390	101
778	20250321	090800	24581990	19400	19430	19430	19380	249
779	20250321	090700	19753850	19440	19400	19440	19380	155
780	20250321	090600	16747720	19430	19430	19430	19410	133
781	20250321	090500	14164930	19430	19470	19480	19430	327
782	20250321	090400	7805650	19480	19550	19550	19480	93
783	20250321	090300	5992700	19480	19510	19510	19480	146
784	20250321	090200	3145590	19660	19520	19660	19500	120
785	20250321	090100	802190	19540	19540	19540	19540	3
786	20250321	090000	743570	19560	19580	19580	19560	38