KissMeData/361390/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213100	1738246870	19100	19100	19100	19100	2983
3	20250314	213000	1738246870	19100	19100	19100	19100	0
4	20250314	212900	1738246870	19100	19100	19100	19100	0
5	20250314	212800	1738246870	19100	19100	19100	19100	0
6	20250314	212700	1738246870	19100	19100	19100	19100	0
7	20250314	212600	1738246870	19100	19100	19100	19100	0
8	20250314	212500	1738246870	19100	19100	19100	19100	0
9	20250314	212400	1738246870	19100	19100	19100	19100	0
10	20250314	212300	1738246870	19100	19100	19100	19100	0
11	20250314	212200	1738246870	19100	19100	19100	19100	0
12	20250314	212100	1738246870	19100	19100	19100	19100	0
13	20250314	212000	1738246870	19100	19100	19100	19100	0
14	20250314	211900	1738246870	19100	19100	19100	19100	0
15	20250314	211800	1738246870	19100	19100	19100	19100	0
16	20250314	211700	1738246870	19100	19100	19100	19100	0
17	20250314	211600	1738246870	19100	19100	19100	19100	0
18	20250314	211500	1738246870	19100	19100	19100	19100	0
19	20250314	211400	1738246870	19100	19100	19100	19100	0
20	20250314	211300	1738246870	19100	19100	19100	19100	0
21	20250314	211200	1738246870	19100	19100	19100	19100	0
22	20250314	211100	1738246870	19100	19100	19100	19100	0
23	20250314	211000	1738246870	19100	19100	19100	19100	0
24	20250314	210900	1738246870	19100	19100	19100	19100	0
25	20250314	210800	1738246870	19100	19100	19100	19100	0
26	20250314	210700	1738246870	19100	19100	19100	19100	0
27	20250314	210600	1738246870	19100	19100	19100	19100	0
28	20250314	210500	1738246870	19100	19100	19100	19100	0
29	20250314	210400	1738246870	19100	19100	19100	19100	0
30	20250314	210300	1738246870	19100	19100	19100	19100	0
31	20250314	210200	1738246870	19100	19100	19100	19100	0
32	20250314	210100	1738246870	19100	19100	19100	19100	2983
33	20250314	210000	1738246870	19100	19100	19100	19100	0
34	20250314	205900	1738246870	19100	19100	19100	19100	0
35	20250314	205800	1738246870	19100	19100	19100	19100	0
36	20250314	205700	1738246870	19100	19100	19100	19100	0
37	20250314	205600	1738246870	19100	19100	19100	19100	0
38	20250314	205500	1738246870	19100	19100	19100	19100	0
39	20250314	205400	1738246870	19100	19100	19100	19100	0
40	20250314	205300	1738246870	19100	19100	19100	19100	0
41	20250314	205200	1738246870	19100	19100	19100	19100	0
42	20250314	205100	1738246870	19100	19100	19100	19100	0
43	20250314	205000	1738246870	19100	19100	19100	19100	0
44	20250314	204900	1738246870	19100	19100	19100	19100	0
45	20250314	204800	1738246870	19100	19100	19100	19100	0
46	20250314	204700	1738246870	19100	19100	19100	19100	0
47	20250314	204600	1738246870	19100	19100	19100	19100	0
48	20250314	204500	1738246870	19100	19100	19100	19100	0
49	20250314	204400	1738246870	19100	19100	19100	19100	0
50	20250314	204300	1738246870	19100	19100	19100	19100	0
51	20250314	204200	1738246870	19100	19100	19100	19100	0
52	20250314	204100	1738246870	19100	19100	19100	19100	0
53	20250314	204000	1738246870	19100	19100	19100	19100	0
54	20250314	203900	1738246870	19100	19100	19100	19100	0
55	20250314	203800	1738246870	19100	19100	19100	19100	0
56	20250314	203700	1738246870	19100	19100	19100	19100	0
57	20250314	203600	1738246870	19100	19100	19100	19100	0
58	20250314	203500	1738246870	19100	19100	19100	19100	0
59	20250314	203400	1738246870	19100	19100	19100	19100	0
60	20250314	203300	1738246870	19100	19100	19100	19100	0
61	20250314	203200	1738246870	19100	19100	19100	19100	0
62	20250314	203100	1738246870	19100	19100	19100	19100	2983
63	20250314	203000	1738246870	19100	19100	19100	19100	0
64	20250314	202900	1738246870	19100	19100	19100	19100	0
65	20250314	202800	1738246870	19100	19100	19100	19100	0
66	20250314	202700	1738246870	19100	19100	19100	19100	0
67	20250314	202600	1738246870	19100	19100	19100	19100	0
68	20250314	202500	1738246870	19100	19100	19100	19100	0
69	20250314	202400	1738246870	19100	19100	19100	19100	0
70	20250314	202300	1738246870	19100	19100	19100	19100	0
71	20250314	202200	1738246870	19100	19100	19100	19100	0
72	20250314	202100	1738246870	19100	19100	19100	19100	0
73	20250314	202000	1738246870	19100	19100	19100	19100	0
74	20250314	201900	1738246870	19100	19100	19100	19100	0
75	20250314	201800	1738246870	19100	19100	19100	19100	0
76	20250314	201700	1738246870	19100	19100	19100	19100	0
77	20250314	201600	1738246870	19100	19100	19100	19100	0
78	20250314	201500	1738246870	19100	19100	19100	19100	0
79	20250314	201400	1738246870	19100	19100	19100	19100	0
80	20250314	201300	1738246870	19100	19100	19100	19100	0
81	20250314	201200	1738246870	19100	19100	19100	19100	0
82	20250314	201100	1738246870	19100	19100	19100	19100	0
83	20250314	201000	1738246870	19100	19100	19100	19100	0
84	20250314	200900	1738246870	19100	19100	19100	19100	0
85	20250314	200800	1738246870	19100	19100	19100	19100	0
86	20250314	200700	1738246870	19100	19100	19100	19100	0
87	20250314	200600	1738246870	19100	19100	19100	19100	0
88	20250314	200500	1738246870	19100	19100	19100	19100	0
89	20250314	200400	1738246870	19100	19100	19100	19100	0
90	20250314	200300	1738246870	19100	19100	19100	19100	0
91	20250314	200200	1738246870	19100	19100	19100	19100	0
92	20250314	200100	1738246870	19100	19100	19100	19100	2983
93	20250314	200000	1738246870	19100	19100	19100	19100	0
94	20250314	195900	1738246870	19100	19100	19100	19100	0
95	20250314	195800	1738246870	19100	19100	19100	19100	0
96	20250314	195700	1738246870	19100	19100	19100	19100	0
97	20250314	195600	1738246870	19100	19100	19100	19100	0
98	20250314	195500	1738246870	19100	19100	19100	19100	0
99	20250314	195400	1738246870	19100	19100	19100	19100	0
100	20250314	195300	1738246870	19100	19100	19100	19100	0
101	20250314	195200	1738246870	19100	19100	19100	19100	0
102	20250314	195100	1738246870	19100	19100	19100	19100	0
103	20250314	195000	1738246870	19100	19100	19100	19100	0
104	20250314	194900	1738246870	19100	19100	19100	19100	0
105	20250314	194800	1738246870	19100	19100	19100	19100	0
106	20250314	194700	1738246870	19100	19100	19100	19100	0
107	20250314	194600	1738246870	19100	19100	19100	19100	0
108	20250314	194500	1738246870	19100	19100	19100	19100	0
109	20250314	194400	1738246870	19100	19100	19100	19100	0
110	20250314	194300	1738246870	19100	19100	19100	19100	0
111	20250314	194200	1738246870	19100	19100	19100	19100	0
112	20250314	194100	1738246870	19100	19100	19100	19100	0
113	20250314	194000	1738246870	19100	19100	19100	19100	0
114	20250314	193900	1738246870	19100	19100	19100	19100	0
115	20250314	193800	1738246870	19100	19100	19100	19100	0
116	20250314	193700	1738246870	19100	19100	19100	19100	0
117	20250314	193600	1738246870	19100	19100	19100	19100	0
118	20250314	193500	1738246870	19100	19100	19100	19100	0
119	20250314	193400	1738246870	19100	19100	19100	19100	0
120	20250314	193300	1738246870	19100	19100	19100	19100	0
121	20250314	193200	1738246870	19100	19100	19100	19100	0
122	20250314	193100	1738246870	19100	19100	19100	19100	2983
123	20250314	193000	1738246870	19100	19100	19100	19100	0
124	20250314	192900	1738246870	19100	19100	19100	19100	0
125	20250314	192800	1738246870	19100	19100	19100	19100	0
126	20250314	192700	1738246870	19100	19100	19100	19100	0
127	20250314	192600	1738246870	19100	19100	19100	19100	0
128	20250314	192500	1738246870	19100	19100	19100	19100	0
129	20250314	192400	1738246870	19100	19100	19100	19100	0
130	20250314	192300	1738246870	19100	19100	19100	19100	0
131	20250314	192200	1738246870	19100	19100	19100	19100	0
132	20250314	192100	1738246870	19100	19100	19100	19100	0
133	20250314	192000	1738246870	19100	19100	19100	19100	0
134	20250314	191900	1738246870	19100	19100	19100	19100	0
135	20250314	191800	1738246870	19100	19100	19100	19100	0
136	20250314	191700	1738246870	19100	19100	19100	19100	0
137	20250314	191600	1738246870	19100	19100	19100	19100	0
138	20250314	191500	1738246870	19100	19100	19100	19100	0
139	20250314	191400	1738246870	19100	19100	19100	19100	0
140	20250314	191300	1738246870	19100	19100	19100	19100	0
141	20250314	191200	1738246870	19100	19100	19100	19100	0
142	20250314	191100	1738246870	19100	19100	19100	19100	0
143	20250314	191000	1738246870	19100	19100	19100	19100	0
144	20250314	190900	1738246870	19100	19100	19100	19100	0
145	20250314	190800	1738246870	19100	19100	19100	19100	0
146	20250314	190700	1738246870	19100	19100	19100	19100	0
147	20250314	190600	1738246870	19100	19100	19100	19100	0
148	20250314	190500	1738246870	19100	19100	19100	19100	0
149	20250314	190400	1738246870	19100	19100	19100	19100	0
150	20250314	190300	1738246870	19100	19100	19100	19100	0
151	20250314	190200	1738246870	19100	19100	19100	19100	0
152	20250314	190100	1738246870	19100	19100	19100	19100	2983
153	20250314	190000	1738246870	19100	19100	19100	19100	0
154	20250314	185900	1738246870	19100	19100	19100	19100	0
155	20250314	185800	1738246870	19100	19100	19100	19100	0
156	20250314	185700	1738246870	19100	19100	19100	19100	0
157	20250314	185600	1738246870	19100	19100	19100	19100	0
158	20250314	185500	1738246870	19100	19100	19100	19100	0
159	20250314	185400	1738246870	19100	19100	19100	19100	0
160	20250314	185300	1738246870	19100	19100	19100	19100	0
161	20250314	185200	1738246870	19100	19100	19100	19100	0
162	20250314	185100	1738246870	19100	19100	19100	19100	0
163	20250314	185000	1738246870	19100	19100	19100	19100	0
164	20250314	184900	1738246870	19100	19100	19100	19100	0
165	20250314	184800	1738246870	19100	19100	19100	19100	0
166	20250314	184700	1738246870	19100	19100	19100	19100	0
167	20250314	184600	1738246870	19100	19100	19100	19100	0
168	20250314	184500	1738246870	19100	19100	19100	19100	0
169	20250314	184400	1738246870	19100	19100	19100	19100	0
170	20250314	184300	1738246870	19100	19100	19100	19100	0
171	20250314	184200	1738246870	19100	19100	19100	19100	0
172	20250314	184100	1738246870	19100	19100	19100	19100	0
173	20250314	184000	1738246870	19100	19100	19100	19100	0
174	20250314	183900	1738246870	19100	19100	19100	19100	0
175	20250314	183800	1738246870	19100	19100	19100	19100	0
176	20250314	183700	1738246870	19100	19100	19100	19100	0
177	20250314	183600	1738246870	19100	19100	19100	19100	0
178	20250314	183500	1738246870	19100	19100	19100	19100	0
179	20250314	183400	1738246870	19100	19100	19100	19100	0
180	20250314	183300	1738246870	19100	19100	19100	19100	0
181	20250314	183200	1738246870	19100	19100	19100	19100	0
182	20250314	183100	1738246870	19100	19100	19100	19100	2983
183	20250314	183000	1738246870	19100	19100	19100	19100	0
184	20250314	182900	1738246870	19100	19100	19100	19100	0
185	20250314	182800	1738246870	19100	19100	19100	19100	0
186	20250314	182700	1738246870	19100	19100	19100	19100	0
187	20250314	182600	1738246870	19100	19100	19100	19100	0
188	20250314	182500	1738246870	19100	19100	19100	19100	0
189	20250314	182400	1738246870	19100	19100	19100	19100	0
190	20250314	182300	1738246870	19100	19100	19100	19100	0
191	20250314	182200	1738246870	19100	19100	19100	19100	0
192	20250314	182100	1738246870	19100	19100	19100	19100	0
193	20250314	182000	1738246870	19100	19100	19100	19100	0
194	20250314	181900	1738246870	19100	19100	19100	19100	0
195	20250314	181800	1738246870	19100	19100	19100	19100	0
196	20250314	181700	1738246870	19100	19100	19100	19100	0
197	20250314	181600	1738246870	19100	19100	19100	19100	0
198	20250314	181500	1738246870	19100	19100	19100	19100	0
199	20250314	181400	1738246870	19100	19100	19100	19100	0
200	20250314	181300	1738246870	19100	19100	19100	19100	0
201	20250314	181200	1738246870	19100	19100	19100	19100	0
202	20250314	181100	1738246870	19100	19100	19100	19100	0
203	20250314	181000	1738246870	19100	19100	19100	19100	0
204	20250314	180900	1738246870	19100	19100	19100	19100	0
205	20250314	180800	1738246870	19100	19100	19100	19100	0
206	20250314	180700	1738246870	19100	19100	19100	19100	0
207	20250314	180600	1738246870	19100	19100	19100	19100	0
208	20250314	180500	1738246870	19100	19100	19100	19100	0
209	20250314	180400	1738246870	19100	19100	19100	19100	0
210	20250314	180300	1738246870	19100	19100	19100	19100	0
211	20250314	180200	1738246870	19100	19100	19100	19100	0
212	20250314	180100	1738246870	19100	19100	19100	19100	2983
213	20250314	180000	1738246870	19100	19100	19100	19100	0
214	20250314	175900	1738246870	19100	19100	19100	19100	0
215	20250314	175800	1738246870	19100	19100	19100	19100	0
216	20250314	175700	1738246870	19100	19100	19100	19100	0
217	20250314	175600	1738246870	19100	19100	19100	19100	0
218	20250314	175500	1738246870	19100	19100	19100	19100	0
219	20250314	175400	1738246870	19100	19100	19100	19100	0
220	20250314	175300	1738246870	19100	19100	19100	19100	0
221	20250314	175200	1738246870	19100	19100	19100	19100	0
222	20250314	175100	1738246870	19100	19100	19100	19100	0
223	20250314	175000	1738246870	19100	19100	19100	19100	0
224	20250314	174900	1738246870	19100	19100	19100	19100	0
225	20250314	174800	1738246870	19100	19100	19100	19100	0
226	20250314	174700	1738246870	19100	19100	19100	19100	0
227	20250314	174600	1738246870	19100	19100	19100	19100	0
228	20250314	174500	1738246870	19100	19100	19100	19100	0
229	20250314	174400	1738246870	19100	19100	19100	19100	0
230	20250314	174300	1738246870	19100	19100	19100	19100	0
231	20250314	174200	1738246870	19100	19100	19100	19100	0
232	20250314	174100	1738246870	19100	19100	19100	19100	0
233	20250314	174000	1738246870	19100	19100	19100	19100	0
234	20250314	173900	1738246870	19100	19100	19100	19100	0
235	20250314	173800	1738246870	19100	19100	19100	19100	0
236	20250314	173700	1738246870	19100	19100	19100	19100	0
237	20250314	173600	1738246870	19100	19100	19100	19100	0
238	20250314	173500	1738246870	19100	19100	19100	19100	0
239	20250314	173400	1738246870	19100	19100	19100	19100	0
240	20250314	173300	1738246870	19100	19100	19100	19100	0
241	20250314	173200	1738246870	19100	19100	19100	19100	0
242	20250314	173100	1738246870	19100	19100	19100	19100	2983
243	20250314	173000	1738246870	19100	19100	19100	19100	0
244	20250314	172900	1738246870	19100	19100	19100	19100	0
245	20250314	172800	1738246870	19100	19100	19100	19100	0
246	20250314	172700	1738246870	19100	19100	19100	19100	0
247	20250314	172600	1738246870	19100	19100	19100	19100	0
248	20250314	172500	1738246870	19100	19100	19100	19100	0
249	20250314	172400	1738246870	19100	19100	19100	19100	0
250	20250314	172300	1738246870	19100	19100	19100	19100	0
251	20250314	172200	1738246870	19100	19100	19100	19100	0
252	20250314	172100	1738246870	19100	19100	19100	19100	0
253	20250314	172000	1738246870	19100	19100	19100	19100	0
254	20250314	171900	1738246870	19100	19100	19100	19100	0
255	20250314	171800	1738246870	19100	19100	19100	19100	0
256	20250314	171700	1738246870	19100	19100	19100	19100	0
257	20250314	171600	1738246870	19100	19100	19100	19100	0
258	20250314	171500	1738246870	19100	19100	19100	19100	0
259	20250314	171400	1738246870	19100	19100	19100	19100	0
260	20250314	171300	1738246870	19100	19100	19100	19100	0
261	20250314	171200	1738246870	19100	19100	19100	19100	0
262	20250314	171100	1738246870	19100	19100	19100	19100	0
263	20250314	171000	1738246870	19100	19100	19100	19100	0
264	20250314	170900	1738246870	19100	19100	19100	19100	0
265	20250314	170800	1738246870	19100	19100	19100	19100	0
266	20250314	170700	1738246870	19100	19100	19100	19100	0
267	20250314	170600	1738246870	19100	19100	19100	19100	0
268	20250314	170500	1738246870	19100	19100	19100	19100	0
269	20250314	170400	1738246870	19100	19100	19100	19100	0
270	20250314	170300	1738246870	19100	19100	19100	19100	0
271	20250314	170200	1738246870	19100	19100	19100	19100	0
272	20250314	170100	1738246870	19100	19100	19100	19100	2983
273	20250314	170000	1738246870	19100	19100	19100	19100	0
274	20250314	165900	1738246870	19100	19100	19100	19100	0
275	20250314	165800	1738246870	19100	19100	19100	19100	0
276	20250314	165700	1738246870	19100	19100	19100	19100	0
277	20250314	165600	1738246870	19100	19100	19100	19100	0
278	20250314	165500	1738246870	19100	19100	19100	19100	0
279	20250314	165400	1738246870	19100	19100	19100	19100	0
280	20250314	165300	1738246870	19100	19100	19100	19100	0
281	20250314	165200	1738246870	19100	19100	19100	19100	0
282	20250314	165100	1738246870	19100	19100	19100	19100	0
283	20250314	165000	1738246870	19100	19100	19100	19100	0
284	20250314	164900	1738246870	19100	19100	19100	19100	0
285	20250314	164800	1738246870	19100	19100	19100	19100	0
286	20250314	164700	1738246870	19100	19100	19100	19100	0
287	20250314	164600	1738246870	19100	19100	19100	19100	0
288	20250314	164500	1738246870	19100	19100	19100	19100	0
289	20250314	164400	1738246870	19100	19100	19100	19100	0
290	20250314	164300	1738246870	19100	19100	19100	19100	0
291	20250314	164200	1738246870	19100	19100	19100	19100	0
292	20250314	164100	1738246870	19100	19100	19100	19100	0
293	20250314	164000	1738246870	19100	19100	19100	19100	0
294	20250314	163900	1738246870	19100	19100	19100	19100	0
295	20250314	163800	1738246870	19100	19100	19100	19100	0
296	20250314	163700	1738246870	19100	19100	19100	19100	0
297	20250314	163600	1738246870	19100	19100	19100	19100	0
298	20250314	163500	1738246870	19100	19100	19100	19100	0
299	20250314	163400	1738246870	19100	19100	19100	19100	0
300	20250314	163300	1738246870	19100	19100	19100	19100	0
301	20250314	163200	1738246870	19100	19100	19100	19100	0
302	20250314	163100	1738246870	19100	19100	19100	19100	2983
303	20250314	163000	1738246870	19100	19100	19100	19100	0
304	20250314	162900	1738246870	19100	19100	19100	19100	0
305	20250314	162800	1738246870	19100	19100	19100	19100	0
306	20250314	162700	1738246870	19100	19100	19100	19100	0
307	20250314	162600	1738246870	19100	19100	19100	19100	0
308	20250314	162500	1738246870	19100	19100	19100	19100	0
309	20250314	162400	1738246870	19100	19100	19100	19100	0
310	20250314	162300	1738246870	19100	19100	19100	19100	0
311	20250314	162200	1738246870	19100	19100	19100	19100	0
312	20250314	162100	1738246870	19100	19100	19100	19100	0
313	20250314	162000	1738246870	19100	19100	19100	19100	0
314	20250314	161900	1738246870	19100	19100	19100	19100	0
315	20250314	161800	1738246870	19100	19100	19100	19100	0
316	20250314	161700	1738246870	19100	19100	19100	19100	0
317	20250314	161600	1738246870	19100	19100	19100	19100	0
318	20250314	161500	1738246870	19100	19100	19100	19100	0
319	20250314	161400	1738246870	19100	19100	19100	19100	0
320	20250314	161300	1738246870	19100	19100	19100	19100	0
321	20250314	161200	1738246870	19100	19100	19100	19100	0
322	20250314	161100	1738246870	19100	19100	19100	19100	0
323	20250314	161000	1738246870	19100	19100	19100	19100	0
324	20250314	160900	1738246870	19100	19100	19100	19100	0
325	20250314	160800	1738246870	19100	19100	19100	19100	0
326	20250314	160700	1738246870	19100	19100	19100	19100	0
327	20250314	160600	1738246870	19100	19100	19100	19100	0
328	20250314	160500	1738246870	19100	19100	19100	19100	0
329	20250314	160400	1738246870	19100	19100	19100	19100	0
330	20250314	160300	1738246870	19100	19100	19100	19100	0
331	20250314	160200	1738246870	19100	19100	19100	19100	0
332	20250314	160100	1738246870	19100	19100	19100	19100	2983
333	20250314	160000	1738246870	19100	19100	19100	19100	0
334	20250314	155900	1738246870	19100	19100	19100	19100	0
335	20250314	155800	1738246870	19100	19100	19100	19100	0
336	20250314	155700	1738246870	19100	19100	19100	19100	0
337	20250314	155600	1738246870	19100	19100	19100	19100	0
338	20250314	155500	1738246870	19100	19100	19100	19100	0
339	20250314	155400	1738246870	19100	19100	19100	19100	0
340	20250314	155300	1738246870	19100	19100	19100	19100	0
341	20250314	155200	1738246870	19100	19100	19100	19100	0
342	20250314	155100	1738246870	19100	19100	19100	19100	0
343	20250314	155000	1738246870	19100	19100	19100	19100	0
344	20250314	154900	1738246870	19100	19100	19100	19100	0
345	20250314	154800	1738246870	19100	19100	19100	19100	0
346	20250314	154700	1738246870	19100	19100	19100	19100	0
347	20250314	154600	1738246870	19100	19100	19100	19100	0
348	20250314	154500	1738246870	19100	19100	19100	19100	0
349	20250314	154400	1738246870	19100	19100	19100	19100	0
350	20250314	154300	1738246870	19100	19100	19100	19100	0
351	20250314	154200	1738246870	19100	19100	19100	19100	0
352	20250314	154100	1738246870	19100	19100	19100	19100	0
353	20250314	154000	1738246870	19100	19100	19100	19100	0
354	20250314	153900	1738246870	19100	19100	19100	19100	0
355	20250314	153800	1738246870	19100	19100	19100	19100	0
356	20250314	153700	1738246870	19100	19100	19100	19100	0
357	20250314	153600	1738246870	19100	19100	19100	19100	0
358	20250314	153500	1738246870	19100	19100	19100	19100	0
359	20250314	153400	1738246870	19100	19100	19100	19100	0
360	20250314	153300	1738246870	19100	19100	19100	19100	0
361	20250314	153200	1738246870	19100	19100	19100	19100	0
362	20250314	153100	1738246870	19100	19100	19100	19100	2983
363	20250314	153000	1738246870	19100	19100	19100	19100	2983
364	20250314	152900	1681271570	18980	18980	18980	18980	0
365	20250314	152800	1681271570	18980	18980	18980	18980	0
366	20250314	152700	1681271570	18980	18980	18980	18980	0
367	20250314	152600	1681271570	18980	18980	18980	18980	0
368	20250314	152500	1681271570	18980	18980	18980	18980	0
369	20250314	152400	1681271570	18980	18980	18980	18980	0
370	20250314	152300	1681271570	18980	18980	18980	18980	0
371	20250314	152200	1681271570	18980	18980	18980	18980	0
372	20250314	152100	1681271570	18980	18980	18980	18980	0
373	20250314	152000	1681271570	18980	18980	18980	18980	0
374	20250314	151900	1681271570	18980	18980	18990	18980	197
375	20250314	151800	1677532490	18980	18980	18980	18980	559
376	20250314	151700	1666922670	18980	18980	18990	18980	112
377	20250314	151600	1664796900	18980	18980	18980	18980	97
378	20250314	151500	1662955840	18980	18990	18990	18980	203
379	20250314	151400	1659100880	18990	18990	18990	18990	150
380	20250314	151300	1656252380	18980	18980	18980	18980	44
381	20250314	151200	1655417260	18980	18980	18980	18980	3
382	20250314	151100	1655360320	19000	18980	19000	18980	196
383	20250314	151000	1651638380	18980	18990	18990	18980	14
384	20250314	150900	1651372530	18980	19050	19050	18980	598
385	20250314	150800	1640012110	19040	19030	19040	19020	291
386	20250314	150700	1634473260	19020	19020	19030	19020	162
387	20250314	150600	1631391000	19020	19020	19020	19020	110
388	20250314	150500	1629298800	19010	19010	19010	19010	21
389	20250314	150400	1628899590	19000	19040	19040	19000	265
390	20250314	150300	1623860250	19000	19030	19030	19000	110
391	20250314	150200	1621769790	19040	19040	19040	19040	0
392	20250314	150100	1621769790	19040	19030	19040	19030	78
393	20250314	150000	1620285250	19010	19030	19030	19010	50
394	20250314	145900	1619334530	19050	19050	19070	19050	145
395	20250314	145800	1616572260	19050	19070	19070	19050	159
396	20250314	145700	1613542220	19070	19040	19070	19030	556
397	20250314	145600	1602952660	19050	19050	19050	19050	0
398	20250314	145500	1602952660	19050	19050	19050	19050	76
399	20250314	145400	1601504860	19040	19040	19040	19040	0
400	20250314	145300	1601504860	19040	19040	19040	19040	77
401	20250314	145200	1600038780	19050	19050	19050	19050	1
402	20250314	145100	1600019730	19040	19040	19040	19040	76
403	20250314	145000	1598572690	19040	19050	19050	19040	72
404	20250314	144900	1597201660	19060	19050	19060	19040	39
405	20250314	144800	1596458650	19040	19030	19040	19030	38
406	20250314	144700	1595735500	19030	19090	19090	19000	235
407	20250314	144600	1591256220	19000	19100	19130	19000	1685
408	20250314	144500	1559078060	19040	19040	19040	19040	79
409	20250314	144400	1557573900	19030	19000	19030	18990	196
410	20250314	144300	1553849140	18990	19010	19010	18990	11
411	20250314	144200	1553640230	18990	19010	19010	18990	776
412	20250314	144100	1538899550	19040	19020	19040	19020	166
413	20250314	144000	1535742130	19020	19040	19040	19020	200
414	20250314	143900	1531936430	19030	19040	19040	19030	84
415	20250314	143800	1530337090	19030	19060	19060	19030	275
416	20250314	143700	1525100770	19060	19060	19060	19060	26
417	20250314	143600	1524605210	19060	19070	19070	19060	31
418	20250314	143500	1524014240	19060	19060	19060	19060	0
419	20250314	143400	1524014240	19060	19060	19060	19040	264
420	20250314	143300	1518983130	19060	19060	19060	19060	99
421	20250314	143200	1517096190	19100	19100	19100	19100	0
422	20250314	143100	1517096190	19100	19100	19100	19100	70
423	20250314	143000	1515759190	19100	19090	19100	19090	150
424	20250314	142900	1512894300	19100	19100	19100	19100	0
425	20250314	142800	1512894300	19100	19100	19100	19100	0
426	20250314	142700	1512894300	19100	19100	19100	19100	0
427	20250314	142600	1512894300	19100	19100	19100	19100	1
428	20250314	142500	1512875200	19100	19100	19100	19100	249
429	20250314	142400	1508119300	19100	19100	19100	19100	0
430	20250314	142300	1508119300	19100	19100	19100	19100	0
431	20250314	142200	1508119300	19100	19100	19100	19100	0
432	20250314	142100	1508119300	19100	19100	19100	19100	50
433	20250314	142000	1507164300	19060	19060	19060	19060	0
434	20250314	141900	1507164300	19060	19080	19080	19060	1333
435	20250314	141800	1481732120	19080	19070	19080	19070	8
436	20250314	141700	1481579490	19060	19060	19060	19060	0
437	20250314	141600	1481579490	19060	19070	19070	19060	11
438	20250314	141500	1481369780	19070	19060	19070	19060	67
439	20250314	141400	1480092660	19040	19060	19060	19040	142
440	20250314	141300	1477386740	19060	19070	19070	19060	126
441	20250314	141200	1474984020	19070	19070	19070	19070	0
442	20250314	141100	1474984020	19070	19070	19070	19070	0
443	20250314	141000	1474984020	19070	19070	19070	19070	14
444	20250314	140900	1474717040	19070	19070	19070	19070	0
445	20250314	140800	1474717040	19070	19070	19070	19070	135
446	20250314	140700	1472142590	19100	19100	19100	19100	19
447	20250314	140600	1471779690	19100	19100	19100	19100	0
448	20250314	140500	1471779690	19100	19100	19100	19100	30
449	20250314	140400	1471206690	19100	19100	19100	19100	1
450	20250314	140300	1471187590	19110	19110	19110	19110	0
451	20250314	140200	1471187590	19110	19080	19110	19080	26
452	20250314	140100	1470690940	19080	19080	19080	19080	2
453	20250314	140000	1470652780	19070	19070	19070	19070	0
454	20250314	135900	1470652780	19070	19070	19070	19070	0
455	20250314	135800	1470652780	19070	19070	19070	19070	0
456	20250314	135700	1470652780	19070	19070	19070	19070	0
457	20250314	135600	1470652780	19070	19070	19070	19070	0
458	20250314	135500	1470652780	19070	19070	19070	19070	1
459	20250314	135400	1470633710	19070	19070	19070	19070	61
460	20250314	135300	1469470440	19040	19070	19080	19040	207
461	20250314	135200	1465526410	19030	19030	19030	19030	0
462	20250314	135100	1465526410	19030	19030	19030	19030	0
463	20250314	135000	1465526410	19030	19030	19030	19030	70
464	20250314	134900	1464194310	19000	19030	19030	19000	18
465	20250314	134800	1463852070	19000	19040	19040	19000	500
466	20250314	134700	1454345080	19040	19040	19040	19040	21
467	20250314	134600	1453945240	19060	19060	19060	19060	10
468	20250314	134500	1453754640	19030	19030	19030	19030	57
469	20250314	134400	1452669930	19020	19030	19030	19020	251
470	20250314	134300	1447895690	19030	19030	19030	19030	50
471	20250314	134200	1446944190	19030	19030	19030	19030	20
472	20250314	134100	1446563590	19030	19020	19070	19010	2147
473	20250314	134000	1405701560	19030	19030	19030	19030	140
474	20250314	133900	1403037360	19040	19050	19050	19040	109
475	20250314	133800	1400961760	19050	19050	19050	19050	379
476	20250314	133700	1393741810	19060	19060	19060	19060	52
477	20250314	133600	1392750690	19060	19060	19060	19050	173
478	20250314	133500	1389453480	19060	19060	19060	19060	74
479	20250314	133400	1388043040	19070	19070	19070	19070	5
480	20250314	133300	1387947690	19070	19070	19070	19070	100
481	20250314	133200	1386040690	19080	19080	19080	19080	1
482	20250314	133100	1386021610	19070	19070	19080	19070	112
483	20250314	133000	1383885760	19070	19070	19070	19070	0
484	20250314	132900	1383885760	19070	19070	19070	19070	18
485	20250314	132800	1383542500	19070	19050	19070	19050	108
486	20250314	132700	1381484160	19060	19060	19060	19060	50
487	20250314	132600	1380531160	19060	19070	19070	19060	66
488	20250314	132500	1379273150	19070	19070	19070	19070	0
489	20250314	132400	1379273150	19070	19070	19070	19070	10
490	20250314	132300	1379082450	19060	19060	19060	19060	1
491	20250314	132200	1379063390	19070	19070	19070	19070	10
492	20250314	132100	1378872690	19080	19080	19080	19080	0
493	20250314	132000	1378872690	19080	19080	19080	19080	0
494	20250314	131900	1378872690	19080	19070	19080	19070	67
495	20250314	131800	1377594530	19050	19050	19050	19050	0
496	20250314	131700	1377594530	19050	19050	19050	19050	0
497	20250314	131600	1377594530	19050	19050	19050	19050	0
498	20250314	131500	1377594530	19050	19050	19050	19050	15
499	20250314	131400	1377308780	19080	19080	19090	19080	82
500	20250314	131300	1375743750	19110	19110	19110	19110	30
501	20250314	131200	1375170450	19080	19120	19120	19080	179
502	20250314	131100	1371751890	19120	19120	19120	19120	0
503	20250314	131000	1371751890	19120	19120	19120	19120	114
504	20250314	130900	1369572210	19120	19120	19140	19120	168
505	20250314	130800	1366359040	19090	19100	19100	19090	52
506	20250314	130700	1365365960	19100	19100	19100	19100	30
507	20250314	130600	1364792960	19100	19100	19100	19100	0
508	20250314	130500	1364792960	19100	19100	19100	19100	123
509	20250314	130400	1362443660	19100	19100	19100	19100	0
510	20250314	130300	1362443660	19100	19100	19100	19100	0
511	20250314	130200	1362443660	19100	19100	19100	19100	0
512	20250314	130100	1362443660	19100	19100	19100	19100	0
513	20250314	130000	1362443660	19100	19100	19100	19100	487
514	20250314	125900	1353141960	19100	19100	19100	19100	88
515	20250314	125800	1351461160	19100	19100	19100	19100	265
516	20250314	125700	1346399660	19100	19100	19100	19100	380
517	20250314	125600	1339141660	19090	19090	19090	19090	215
518	20250314	125500	1335037310	19080	19080	19080	19080	50
519	20250314	125400	1334083310	19080	19080	19080	19080	10
520	20250314	125300	1333892510	19070	19070	19070	19070	7
521	20250314	125200	1333759020	19070	19070	19070	19070	15
522	20250314	125100	1333472970	19060	19060	19060	19060	0
523	20250314	125000	1333472970	19060	19060	19060	19060	0
524	20250314	124900	1333472970	19060	19050	19060	19050	127
525	20250314	124800	1331052560	19040	19040	19040	19040	0
526	20250314	124700	1331052560	19040	19040	19040	19040	44
527	20250314	124600	1330214800	19050	19080	19080	19050	311
528	20250314	124500	1324286750	19080	19060	19080	19030	8
529	20250314	124400	1324134350	19090	19080	19100	19020	749
530	20250314	124300	1309852610	19090	19110	19110	19090	468
531	20250314	124200	1300915660	19110	19130	19130	19110	264
532	20250314	124100	1295868970	19130	19130	19130	19130	2
533	20250314	124000	1295830710	19130	19160	19160	19130	1114
534	20250314	123900	1274488620	19160	19160	19160	19160	8
535	20250314	123800	1274335340	19170	19160	19170	19160	4
536	20250314	123700	1274258680	19160	19150	19160	19150	17
537	20250314	123600	1273933120	19150	19150	19150	19150	0
538	20250314	123500	1273933120	19150	19150	19150	19150	1
539	20250314	123400	1273913970	19150	19150	19150	19150	358
540	20250314	123300	1267058270	19150	19150	19150	19150	250
541	20250314	123200	1262270770	19160	19160	19160	19160	10
542	20250314	123100	1262079170	19170	19160	19170	19160	51
543	20250314	123000	1261102000	19170	19170	19170	19170	51
544	20250314	122900	1260124330	19170	19170	19170	19170	1
545	20250314	122800	1260105160	19160	19160	19160	19160	2
546	20250314	122700	1260066840	19150	19150	19150	19150	0
547	20250314	122600	1260066840	19150	19150	19150	19150	0
548	20250314	122500	1260066840	19150	19150	19160	19150	3
549	20250314	122400	1260009380	19160	19130	19160	19130	4
550	20250314	122300	1259932810	19130	19130	19130	19130	0
551	20250314	122200	1259932810	19130	19130	19150	19130	502
552	20250314	122100	1250319770	19150	19150	19150	19150	0
553	20250314	122000	1250319770	19150	19120	19150	19120	2
554	20250314	121900	1250281500	19150	19100	19150	19100	2
555	20250314	121800	1250243250	19150	19150	19150	19150	0
556	20250314	121700	1250243250	19150	19120	19150	19080	5
557	20250314	121600	1250147740	19080	19080	19120	19050	157
558	20250314	121500	1247152800	19110	19110	19110	19110	0
559	20250314	121400	1247152800	19110	19110	19110	19110	0
560	20250314	121300	1247152800	19110	19110	19110	19110	0
561	20250314	121200	1247152800	19110	19110	19110	19110	3
562	20250314	121100	1247095470	19120	19080	19120	19070	107
563	20250314	121000	1245052590	19090	19080	19090	19070	69
564	20250314	120900	1243736020	19160	19100	19160	19080	105
565	20250314	120800	1241731540	19110	19110	19120	19100	56
566	20250314	120700	1240661370	19120	19090	19120	19090	4
567	20250314	120600	1240584930	19120	19080	19120	19080	42
568	20250314	120500	1239783520	19070	19070	19070	19070	0
569	20250314	120400	1239783520	19070	19070	19070	19070	1676
570	20250314	120300	1207822200	19070	19150	19150	19070	302
571	20250314	120200	1202054140	19160	19160	19160	19160	0
572	20250314	120100	1202054140	19160	19160	19160	19160	0
573	20250314	120000	1202054140	19160	19150	19160	19120	32
574	20250314	115900	1201441540	19150	19150	19160	19150	5
575	20250314	115800	1201345780	19170	19160	19170	19130	260
576	20250314	115700	1196367320	19160	19160	19160	19160	2
577	20250314	115600	1196329000	19190	19180	19190	19180	239
578	20250314	115500	1191744970	19190	19185	19190	19180	13
579	20250314	115400	1191495520	19185	19185	19185	19185	1
580	20250314	115300	1191476335	19190	19180	19190	19180	12
581	20250314	115200	1191246155	19180	19190	19190	19180	24
582	20250314	115100	1190785605	19190	19190	19190	19190	20
583	20250314	115000	1190401805	19180	19180	19190	19180	124
584	20250314	114900	1188022655	19190	19180	19190	19180	27
585	20250314	114800	1187504595	19180	19180	19180	19180	2
586	20250314	114700	1187466235	19180	19180	19180	19180	50
587	20250314	114600	1186507235	19180	19180	19180	19180	1
588	20250314	114500	1186488055	19180	19150	19180	19150	95
589	20250314	114400	1184667975	19170	19190	19190	19170	13
590	20250314	114300	1184418695	19180	19180	19190	19180	31
591	20250314	114200	1183823905	19190	19170	19190	19170	91
592	20250314	114100	1182078545	19150	19150	19150	19150	0
593	20250314	114000	1182078545	19150	19140	19170	19140	9
594	20250314	113900	1181906125	19170	19160	19170	19140	11
595	20250314	113800	1181695425	19140	19140	19180	19140	374
596	20250314	113700	1174532425	19110	19100	19110	19100	2
597	20250314	113600	1174494215	19110	19110	19110	19110	57
598	20250314	113500	1173404945	19100	19120	19120	19100	603
599	20250314	113400	1161884025	19120	19150	19150	19120	73
600	20250314	113300	1160487875	19150	19150	19150	19150	39
601	20250314	113200	1159741025	19160	19170	19170	19160	40
602	20250314	113100	1158974275	19170	19160	19180	19160	10
603	20250314	113000	1158782645	19180	19150	19180	19150	18
604	20250314	112900	1158437895	19120	19120	19120	19120	0
605	20250314	112800	1158437895	19120	19120	19120	19120	0
606	20250314	112700	1158437895	19120	19120	19120	19120	30
607	20250314	112600	1157864295	19120	19120	19120	19120	18
608	20250314	112500	1157520135	19180	19180	19180	19180	0
609	20250314	112400	1157520135	19180	19180	19180	19180	0
610	20250314	112300	1157520135	19180	19180	19180	19180	0
611	20250314	112200	1157520135	19180	19170	19180	19170	2
612	20250314	112100	1157481785	19190	19140	19190	19140	22
613	20250314	112000	1157060625	19160	19160	19160	19160	1728
614	20250314	111900	1123952145	19200	19200	19200	19200	0
615	20250314	111800	1123952145	19200	19200	19200	19200	0
616	20250314	111700	1123952145	19200	19200	19200	19180	54
617	20250314	111600	1122915375	19200	19160	19200	19160	251
618	20250314	111500	1118104755	19160	19130	19160	19130	60
619	20250314	111400	1116955815	19160	19140	19160	19140	2
620	20250314	111300	1116917515	19160	19140	19160	19140	124
621	20250314	111200	1114542595	19130	19150	19150	18980	425
622	20250314	111100	1106443725	19160	19150	19160	19150	4
623	20250314	111000	1106367105	19180	19150	19180	19150	402
624	20250314	110900	1098668775	19150	19180	19180	19150	125
625	20250314	110800	1096272370	19180	19185	19185	19180	210
626	20250314	110700	1092244545	19190	19205	19205	19180	42
627	20250314	110600	1091438625	19210	19210	19210	19210	0
628	20250314	110500	1091438625	19210	19220	19230	19210	15
629	20250314	110400	1091150445	19230	19230	19230	19220	55
630	20250314	110300	1090093235	19250	19250	19250	19250	1
631	20250314	110200	1090073985	19230	19260	19270	19230	76
632	20250314	110100	1088610545	19260	19260	19260	19260	0
633	20250314	110000	1088610545	19260	19230	19270	19230	239
634	20250314	105900	1084009455	19250	19220	19250	19220	668
635	20250314	105800	1071151885	19220	19230	19230	19220	24
636	20250314	105700	1070690375	19200	19200	19200	19200	101
637	20250314	105600	1068751175	19220	19220	19220	19220	1
638	20250314	105500	1068731955	19220	19220	19220	19220	279
639	20250314	105400	1063369575	19220	19200	19220	19200	486
640	20250314	105300	1054038355	19200	19190	19200	19190	646
641	20250314	105200	1041635595	19190	19180	19190	19180	167
642	20250314	105100	1038431365	19190	19190	19190	19190	80
643	20250314	105000	1036896165	19180	19180	19180	19180	1
644	20250314	104900	1036876985	19190	19200	19200	19190	188
645	20250314	104800	1033268935	19190	19180	19190	19180	101
646	20250314	104700	1031331745	19170	19190	19190	19170	5
647	20250314	104600	1031235815	19190	19190	19190	19190	20
648	20250314	104500	1030852015	19190	19190	19190	19190	0
649	20250314	104400	1030852015	19190	19120	19190	19120	200
650	20250314	104300	1027017375	19120	19160	19160	19120	146
651	20250314	104200	1024223525	19200	19160	19200	19120	580
652	20250314	104100	1013090965	19160	19120	19190	19120	657
653	20250314	104000	1000497175	19120	19100	19120	19100	3
654	20250314	103900	1000439835	19130	19110	19130	19110	121
655	20250314	103800	998126955	19120	19120	19120	19120	0
656	20250314	103700	998126955	19120	19030	19120	19030	899
657	20250314	103600	980983225	19050	19030	19050	19010	12
658	20250314	103500	980754785	19050	19040	19060	19030	12
659	20250314	103400	980526265	19070	19040	19070	19040	19
660	20250314	103300	980163975	19070	19010	19070	19010	512
661	20250314	103200	970411535	19060	19020	19060	19020	41
662	20250314	103100	969631305	19030	19020	19030	19010	26
663	20250314	103000	969136785	19030	19040	19040	19030	85
664	20250314	102900	967519095	19040	19050	19070	19040	43
665	20250314	102800	966700305	19070	19030	19070	19030	10
666	20250314	102700	966509805	19070	19040	19070	19040	2
667	20250314	102600	966471695	19050	19050	19050	19050	0
668	20250314	102500	966471695	19050	19050	19050	19050	1
669	20250314	102400	966452645	19030	19010	19080	19010	64
670	20250314	102300	965234595	19070	19040	19070	18990	762
671	20250314	102200	950752615	19040	19040	19040	19040	0
672	20250314	102100	950752615	19040	19040	19040	19040	319
673	20250314	102000	944678855	19080	19110	19120	19080	85
674	20250314	101900	943056885	19080	19050	19120	19050	713
675	20250314	101800	929451035	19050	19050	19050	19050	0
676	20250314	101700	929451035	19050	19050	19050	19050	13
677	20250314	101600	929203385	19060	19050	19060	19050	2
678	20250314	101500	929165275	19050	19040	19070	19040	17
679	20250314	101400	928841365	19060	19020	19060	19020	82
680	20250314	101300	927279775	19020	19010	19050	19010	160
681	20250314	101200	924237525	19010	19010	19020	19000	215
682	20250314	101100	920149665	18960	18970	19010	18960	701
683	20250314	101000	906847625	19020	19010	19020	19000	283
684	20250314	100900	901467785	19010	19010	19060	19010	22
685	20250314	100800	901049185	19030	19030	19030	18980	9
686	20250314	100700	900878205	18980	18970	19030	18940	775
687	20250314	100600	886151825	18990	18940	18990	18920	161
688	20250314	100500	883102855	19000	18990	19000	18940	205
689	20250314	100400	879207985	19000	19000	19000	19000	66
690	20250314	100300	877953985	19000	18990	19000	18990	548
691	20250314	100200	867542005	19000	18890	19000	18890	871
692	20250314	100100	851004385	18900	18900	18930	18900	7
693	20250314	100000	850871935	18900	18940	18940	18900	22
694	20250314	095900	850455525	18940	18940	18940	18940	1
695	20250314	095800	850436585	18940	18940	18940	18940	215
696	20250314	095700	846364485	18940	18900	18980	18900	12
697	20250314	095600	846137165	18930	18900	18930	18890	251
698	20250314	095500	841392595	18940	18990	18990	18940	14
699	20250314	095400	841127385	18990	18950	18990	18950	302
700	20250314	095300	835393405	18950	18900	18950	18900	532
701	20250314	095200	825323595	18890	18880	18890	18880	92
702	20250314	095100	823585725	18880	18890	18890	18830	72
703	20250314	095000	822229265	18870	18860	18900	18840	69
704	20250314	094900	820927875	18860	18860	18900	18860	124
705	20250314	094800	818584925	18910	18780	18910	18740	1017
706	20250314	094700	799489315	18810	18760	18810	18750	415
707	20250314	094600	791699795	18770	18790	18800	18750	22
708	20250314	094500	791286705	18790	18760	18800	18740	265
709	20250314	094400	786313125	18740	18750	18750	18740	307
710	20250314	094300	780558205	18750	18750	18760	18750	1169
711	20250314	094200	758639425	18760	18790	18790	18750	1141
712	20250314	094100	737237975	18770	18780	18780	18770	163
713	20250314	094000	734178455	18770	18770	18770	18770	152
714	20250314	093900	731325415	18770	18770	18770	18760	55
715	20250314	093800	730293115	18770	18810	18810	18770	894
716	20250314	093700	713502895	18810	18830	18850	18790	1029
717	20250314	093600	694157835	18830	18860	18860	18820	1253
718	20250314	093500	670544965	18850	18820	18850	18820	1050
719	20250314	093400	650775585	18830	18830	18830	18830	42
720	20250314	093300	649984725	18830	18880	18880	18830	4584
721	20250314	093200	563529175	18880	18880	18880	18880	18
722	20250314	093100	563189335	18880	18890	18900	18880	107
723	20250314	093000	561168235	18900	18900	18910	18895	430
724	20250314	092900	553041070	18900	18950	18950	18900	783
725	20250314	092800	538238050	18960	18970	18970	18960	96
726	20250314	092700	536417850	18970	18980	18990	18950	184
727	20250314	092600	532927170	18990	18980	18990	18980	12
728	20250314	092500	532699310	18990	18950	18990	18950	213
729	20250314	092400	528662920	18950	18950	18950	18950	2
730	20250314	092300	528625020	18900	18980	18980	18900	30
731	20250314	092200	528057220	18920	18970	19010	18920	1641
732	20250314	092100	496914360	18970	18880	18970	18880	238
733	20250314	092000	492406240	18880	18930	18950	18860	646
734	20250314	091900	480206610	18960	18940	18960	18940	114
735	20250314	091800	478046880	18940	18840	18940	18840	127
736	20250314	091700	475644950	18890	18860	18920	18810	674
737	20250314	091600	462943000	18810	18800	18810	18800	146
738	20250314	091500	460196860	18760	18840	18850	18760	1216
739	20250314	091400	437343290	18850	18870	18870	18840	2528
740	20250314	091300	389643090	18950	18910	18950	18880	303
741	20250314	091200	383915320	18940	18930	18950	18930	256
742	20250314	091100	379066580	18900	19000	19020	18900	1425
743	20250314	091000	352081180	19020	19000	19060	18980	475
744	20250314	090900	343055700	19000	19000	19060	19000	333
745	20250314	090800	336727020	19000	19000	19030	18980	122
746	20250314	090700	334411010	19000	19000	19040	18980	345
747	20250314	090600	327855820	18980	18950	18980	18950	64
748	20250314	090500	326642870	18940	19030	19030	18940	3793
749	20250314	090400	254617400	19050	19110	19110	19030	1310
750	20250314	090300	229616250	19110	19210	19260	19110	1623
751	20250314	090200	198448260	19150	19150	19170	19100	1317
752	20250314	090100	173258630	19150	19220	19300	19150	719
753	20250314	090000	159431720	19300	19400	19470	19300	8071