KissMeData/361390/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212300	2004654170	15650	15650	15650	15650	1355
3	20250328	212200	2004654170	15650	15650	15650	15650	0
4	20250328	212100	2004654170	15650	15650	15650	15650	0
5	20250328	212000	2004654170	15650	15650	15650	15650	0
6	20250328	211900	2004654170	15650	15650	15650	15650	0
7	20250328	211800	2004654170	15650	15650	15650	15650	0
8	20250328	211700	2004654170	15650	15650	15650	15650	0
9	20250328	211600	2004654170	15650	15650	15650	15650	0
10	20250328	211500	2004654170	15650	15650	15650	15650	0
11	20250328	211400	2004654170	15650	15650	15650	15650	0
12	20250328	211300	2004654170	15650	15650	15650	15650	0
13	20250328	211200	2004654170	15650	15650	15650	15650	0
14	20250328	211100	2004654170	15650	15650	15650	15650	0
15	20250328	211000	2004654170	15650	15650	15650	15650	0
16	20250328	210900	2004654170	15650	15650	15650	15650	0
17	20250328	210800	2004654170	15650	15650	15650	15650	0
18	20250328	210700	2004654170	15650	15650	15650	15650	0
19	20250328	210600	2004654170	15650	15650	15650	15650	0
20	20250328	210500	2004654170	15650	15650	15650	15650	0
21	20250328	210400	2004654170	15650	15650	15650	15650	0
22	20250328	210300	2004654170	15650	15650	15650	15650	0
23	20250328	210200	2004654170	15650	15650	15650	15650	0
24	20250328	210100	2004654170	15650	15650	15650	15650	0
25	20250328	210000	2004654170	15650	15650	15650	15650	0
26	20250328	205900	2004654170	15650	15650	15650	15650	0
27	20250328	205800	2004654170	15650	15650	15650	15650	0
28	20250328	205700	2004654170	15650	15650	15650	15650	0
29	20250328	205600	2004654170	15650	15650	15650	15650	0
30	20250328	205500	2004654170	15650	15650	15650	15650	0
31	20250328	205400	2004654170	15650	15650	15650	15650	0
32	20250328	205300	2004654170	15650	15650	15650	15650	1355
33	20250328	205200	2004654170	15650	15650	15650	15650	0
34	20250328	205100	2004654170	15650	15650	15650	15650	0
35	20250328	205000	2004654170	15650	15650	15650	15650	0
36	20250328	204900	2004654170	15650	15650	15650	15650	0
37	20250328	204800	2004654170	15650	15650	15650	15650	0
38	20250328	204700	2004654170	15650	15650	15650	15650	0
39	20250328	204600	2004654170	15650	15650	15650	15650	0
40	20250328	204500	2004654170	15650	15650	15650	15650	0
41	20250328	204400	2004654170	15650	15650	15650	15650	0
42	20250328	204300	2004654170	15650	15650	15650	15650	0
43	20250328	204200	2004654170	15650	15650	15650	15650	0
44	20250328	204100	2004654170	15650	15650	15650	15650	0
45	20250328	204000	2004654170	15650	15650	15650	15650	0
46	20250328	203900	2004654170	15650	15650	15650	15650	0
47	20250328	203800	2004654170	15650	15650	15650	15650	0
48	20250328	203700	2004654170	15650	15650	15650	15650	0
49	20250328	203600	2004654170	15650	15650	15650	15650	0
50	20250328	203500	2004654170	15650	15650	15650	15650	0
51	20250328	203400	2004654170	15650	15650	15650	15650	0
52	20250328	203300	2004654170	15650	15650	15650	15650	0
53	20250328	203200	2004654170	15650	15650	15650	15650	0
54	20250328	203100	2004654170	15650	15650	15650	15650	0
55	20250328	203000	2004654170	15650	15650	15650	15650	0
56	20250328	202900	2004654170	15650	15650	15650	15650	0
57	20250328	202800	2004654170	15650	15650	15650	15650	0
58	20250328	202700	2004654170	15650	15650	15650	15650	0
59	20250328	202600	2004654170	15650	15650	15650	15650	0
60	20250328	202500	2004654170	15650	15650	15650	15650	0
61	20250328	202400	2004654170	15650	15650	15650	15650	0
62	20250328	202300	2004654170	15650	15650	15650	15650	1355
63	20250328	202200	2004654170	15650	15650	15650	15650	0
64	20250328	202100	2004654170	15650	15650	15650	15650	0
65	20250328	202000	2004654170	15650	15650	15650	15650	0
66	20250328	201900	2004654170	15650	15650	15650	15650	0
67	20250328	201800	2004654170	15650	15650	15650	15650	0
68	20250328	201700	2004654170	15650	15650	15650	15650	0
69	20250328	201600	2004654170	15650	15650	15650	15650	0
70	20250328	201500	2004654170	15650	15650	15650	15650	0
71	20250328	201400	2004654170	15650	15650	15650	15650	0
72	20250328	201300	2004654170	15650	15650	15650	15650	0
73	20250328	201200	2004654170	15650	15650	15650	15650	0
74	20250328	201100	2004654170	15650	15650	15650	15650	0
75	20250328	201000	2004654170	15650	15650	15650	15650	0
76	20250328	200900	2004654170	15650	15650	15650	15650	0
77	20250328	200800	2004654170	15650	15650	15650	15650	0
78	20250328	200700	2004654170	15650	15650	15650	15650	0
79	20250328	200600	2004654170	15650	15650	15650	15650	0
80	20250328	200500	2004654170	15650	15650	15650	15650	0
81	20250328	200400	2004654170	15650	15650	15650	15650	0
82	20250328	200300	2004654170	15650	15650	15650	15650	0
83	20250328	200200	2004654170	15650	15650	15650	15650	0
84	20250328	200100	2004654170	15650	15650	15650	15650	0
85	20250328	200000	2004654170	15650	15650	15650	15650	0
86	20250328	195900	2004654170	15650	15650	15650	15650	0
87	20250328	195800	2004654170	15650	15650	15650	15650	0
88	20250328	195700	2004654170	15650	15650	15650	15650	0
89	20250328	195600	2004654170	15650	15650	15650	15650	0
90	20250328	195500	2004654170	15650	15650	15650	15650	0
91	20250328	195400	2004654170	15650	15650	15650	15650	0
92	20250328	195300	2004654170	15650	15650	15650	15650	1355
93	20250328	195200	2004654170	15650	15650	15650	15650	0
94	20250328	195100	2004654170	15650	15650	15650	15650	0
95	20250328	195000	2004654170	15650	15650	15650	15650	0
96	20250328	194900	2004654170	15650	15650	15650	15650	0
97	20250328	194800	2004654170	15650	15650	15650	15650	0
98	20250328	194700	2004654170	15650	15650	15650	15650	0
99	20250328	194600	2004654170	15650	15650	15650	15650	0
100	20250328	194500	2004654170	15650	15650	15650	15650	0
101	20250328	194400	2004654170	15650	15650	15650	15650	0
102	20250328	194300	2004654170	15650	15650	15650	15650	0
103	20250328	194200	2004654170	15650	15650	15650	15650	0
104	20250328	194100	2004654170	15650	15650	15650	15650	0
105	20250328	194000	2004654170	15650	15650	15650	15650	0
106	20250328	193900	2004654170	15650	15650	15650	15650	0
107	20250328	193800	2004654170	15650	15650	15650	15650	0
108	20250328	193700	2004654170	15650	15650	15650	15650	0
109	20250328	193600	2004654170	15650	15650	15650	15650	0
110	20250328	193500	2004654170	15650	15650	15650	15650	0
111	20250328	193400	2004654170	15650	15650	15650	15650	0
112	20250328	193300	2004654170	15650	15650	15650	15650	0
113	20250328	193200	2004654170	15650	15650	15650	15650	0
114	20250328	193100	2004654170	15650	15650	15650	15650	0
115	20250328	193000	2004654170	15650	15650	15650	15650	0
116	20250328	192900	2004654170	15650	15650	15650	15650	0
117	20250328	192800	2004654170	15650	15650	15650	15650	0
118	20250328	192700	2004654170	15650	15650	15650	15650	0
119	20250328	192600	2004654170	15650	15650	15650	15650	0
120	20250328	192500	2004654170	15650	15650	15650	15650	0
121	20250328	192400	2004654170	15650	15650	15650	15650	0
122	20250328	192300	2004654170	15650	15650	15650	15650	1355
123	20250328	192200	2004654170	15650	15650	15650	15650	0
124	20250328	192100	2004654170	15650	15650	15650	15650	0
125	20250328	192000	2004654170	15650	15650	15650	15650	0
126	20250328	191900	2004654170	15650	15650	15650	15650	0
127	20250328	191800	2004654170	15650	15650	15650	15650	0
128	20250328	191700	2004654170	15650	15650	15650	15650	0
129	20250328	191600	2004654170	15650	15650	15650	15650	0
130	20250328	191500	2004654170	15650	15650	15650	15650	0
131	20250328	191400	2004654170	15650	15650	15650	15650	0
132	20250328	191300	2004654170	15650	15650	15650	15650	0
133	20250328	191200	2004654170	15650	15650	15650	15650	0
134	20250328	191100	2004654170	15650	15650	15650	15650	0
135	20250328	191000	2004654170	15650	15650	15650	15650	0
136	20250328	190900	2004654170	15650	15650	15650	15650	0
137	20250328	190800	2004654170	15650	15650	15650	15650	0
138	20250328	190700	2004654170	15650	15650	15650	15650	0
139	20250328	190600	2004654170	15650	15650	15650	15650	0
140	20250328	190500	2004654170	15650	15650	15650	15650	0
141	20250328	190400	2004654170	15650	15650	15650	15650	0
142	20250328	190300	2004654170	15650	15650	15650	15650	0
143	20250328	190200	2004654170	15650	15650	15650	15650	0
144	20250328	190100	2004654170	15650	15650	15650	15650	0
145	20250328	190000	2004654170	15650	15650	15650	15650	0
146	20250328	185900	2004654170	15650	15650	15650	15650	0
147	20250328	185800	2004654170	15650	15650	15650	15650	0
148	20250328	185700	2004654170	15650	15650	15650	15650	0
149	20250328	185600	2004654170	15650	15650	15650	15650	0
150	20250328	185500	2004654170	15650	15650	15650	15650	0
151	20250328	185400	2004654170	15650	15650	15650	15650	0
152	20250328	185300	2004654170	15650	15650	15650	15650	1355
153	20250328	185200	2004654170	15650	15650	15650	15650	0
154	20250328	185100	2004654170	15650	15650	15650	15650	0
155	20250328	185000	2004654170	15650	15650	15650	15650	0
156	20250328	184900	2004654170	15650	15650	15650	15650	0
157	20250328	184800	2004654170	15650	15650	15650	15650	0
158	20250328	184700	2004654170	15650	15650	15650	15650	0
159	20250328	184600	2004654170	15650	15650	15650	15650	0
160	20250328	184500	2004654170	15650	15650	15650	15650	0
161	20250328	184400	2004654170	15650	15650	15650	15650	0
162	20250328	184300	2004654170	15650	15650	15650	15650	0
163	20250328	184200	2004654170	15650	15650	15650	15650	0
164	20250328	184100	2004654170	15650	15650	15650	15650	0
165	20250328	184000	2004654170	15650	15650	15650	15650	0
166	20250328	183900	2004654170	15650	15650	15650	15650	0
167	20250328	183800	2004654170	15650	15650	15650	15650	0
168	20250328	183700	2004654170	15650	15650	15650	15650	0
169	20250328	183600	2004654170	15650	15650	15650	15650	0
170	20250328	183500	2004654170	15650	15650	15650	15650	0
171	20250328	183400	2004654170	15650	15650	15650	15650	0
172	20250328	183300	2004654170	15650	15650	15650	15650	0
173	20250328	183200	2004654170	15650	15650	15650	15650	0
174	20250328	183100	2004654170	15650	15650	15650	15650	0
175	20250328	183000	2004654170	15650	15650	15650	15650	0
176	20250328	182900	2004654170	15650	15650	15650	15650	0
177	20250328	182800	2004654170	15650	15650	15650	15650	0
178	20250328	182700	2004654170	15650	15650	15650	15650	0
179	20250328	182600	2004654170	15650	15650	15650	15650	0
180	20250328	182500	2004654170	15650	15650	15650	15650	0
181	20250328	182400	2004654170	15650	15650	15650	15650	0
182	20250328	182300	2004654170	15650	15650	15650	15650	1355
183	20250328	182200	2004654170	15650	15650	15650	15650	0
184	20250328	182100	2004654170	15650	15650	15650	15650	0
185	20250328	182000	2004654170	15650	15650	15650	15650	0
186	20250328	181900	2004654170	15650	15650	15650	15650	0
187	20250328	181800	2004654170	15650	15650	15650	15650	0
188	20250328	181700	2004654170	15650	15650	15650	15650	0
189	20250328	181600	2004654170	15650	15650	15650	15650	0
190	20250328	181500	2004654170	15650	15650	15650	15650	0
191	20250328	181400	2004654170	15650	15650	15650	15650	0
192	20250328	181300	2004654170	15650	15650	15650	15650	0
193	20250328	181200	2004654170	15650	15650	15650	15650	0
194	20250328	181100	2004654170	15650	15650	15650	15650	0
195	20250328	181000	2004654170	15650	15650	15650	15650	0
196	20250328	180900	2004654170	15650	15650	15650	15650	0
197	20250328	180800	2004654170	15650	15650	15650	15650	0
198	20250328	180700	2004654170	15650	15650	15650	15650	0
199	20250328	180600	2004654170	15650	15650	15650	15650	0
200	20250328	180500	2004654170	15650	15650	15650	15650	0
201	20250328	180400	2004654170	15650	15650	15650	15650	0
202	20250328	180300	2004654170	15650	15650	15650	15650	0
203	20250328	180200	2004654170	15650	15650	15650	15650	0
204	20250328	180100	2004654170	15650	15650	15650	15650	0
205	20250328	180000	2004654170	15650	15650	15650	15650	0
206	20250328	175900	2004654170	15650	15650	15650	15650	0
207	20250328	175800	2004654170	15650	15650	15650	15650	0
208	20250328	175700	2004654170	15650	15650	15650	15650	0
209	20250328	175600	2004654170	15650	15650	15650	15650	0
210	20250328	175500	2004654170	15650	15650	15650	15650	0
211	20250328	175400	2004654170	15650	15650	15650	15650	0
212	20250328	175300	2004654170	15650	15650	15650	15650	1355
213	20250328	175200	2004654170	15650	15650	15650	15650	0
214	20250328	175100	2004654170	15650	15650	15650	15650	0
215	20250328	175000	2004654170	15650	15650	15650	15650	0
216	20250328	174900	2004654170	15650	15650	15650	15650	0
217	20250328	174800	2004654170	15650	15650	15650	15650	0
218	20250328	174700	2004654170	15650	15650	15650	15650	0
219	20250328	174600	2004654170	15650	15650	15650	15650	0
220	20250328	174500	2004654170	15650	15650	15650	15650	0
221	20250328	174400	2004654170	15650	15650	15650	15650	0
222	20250328	174300	2004654170	15650	15650	15650	15650	0
223	20250328	174200	2004654170	15650	15650	15650	15650	0
224	20250328	174100	2004654170	15650	15650	15650	15650	0
225	20250328	174000	2004654170	15650	15650	15650	15650	0
226	20250328	173900	2004654170	15650	15650	15650	15650	0
227	20250328	173800	2004654170	15650	15650	15650	15650	0
228	20250328	173700	2004654170	15650	15650	15650	15650	0
229	20250328	173600	2004654170	15650	15650	15650	15650	0
230	20250328	173500	2004654170	15650	15650	15650	15650	0
231	20250328	173400	2004654170	15650	15650	15650	15650	0
232	20250328	173300	2004654170	15650	15650	15650	15650	0
233	20250328	173200	2004654170	15650	15650	15650	15650	0
234	20250328	173100	2004654170	15650	15650	15650	15650	0
235	20250328	173000	2004654170	15650	15650	15650	15650	0
236	20250328	172900	2004654170	15650	15650	15650	15650	0
237	20250328	172800	2004654170	15650	15650	15650	15650	0
238	20250328	172700	2004654170	15650	15650	15650	15650	0
239	20250328	172600	2004654170	15650	15650	15650	15650	0
240	20250328	172500	2004654170	15650	15650	15650	15650	0
241	20250328	172400	2004654170	15650	15650	15650	15650	0
242	20250328	172300	2004654170	15650	15650	15650	15650	1355
243	20250328	172200	2004654170	15650	15650	15650	15650	0
244	20250328	172100	2004654170	15650	15650	15650	15650	0
245	20250328	172000	2004654170	15650	15650	15650	15650	0
246	20250328	171900	2004654170	15650	15650	15650	15650	0
247	20250328	171800	2004654170	15650	15650	15650	15650	0
248	20250328	171700	2004654170	15650	15650	15650	15650	0
249	20250328	171600	2004654170	15650	15650	15650	15650	0
250	20250328	171500	2004654170	15650	15650	15650	15650	0
251	20250328	171400	2004654170	15650	15650	15650	15650	0
252	20250328	171300	2004654170	15650	15650	15650	15650	0
253	20250328	171200	2004654170	15650	15650	15650	15650	0
254	20250328	171100	2004654170	15650	15650	15650	15650	0
255	20250328	171000	2004654170	15650	15650	15650	15650	0
256	20250328	170900	2004654170	15650	15650	15650	15650	0
257	20250328	170800	2004654170	15650	15650	15650	15650	0
258	20250328	170700	2004654170	15650	15650	15650	15650	0
259	20250328	170600	2004654170	15650	15650	15650	15650	0
260	20250328	170500	2004654170	15650	15650	15650	15650	0
261	20250328	170400	2004654170	15650	15650	15650	15650	0
262	20250328	170300	2004654170	15650	15650	15650	15650	0
263	20250328	170200	2004654170	15650	15650	15650	15650	0
264	20250328	170100	2004654170	15650	15650	15650	15650	0
265	20250328	170000	2004654170	15650	15650	15650	15650	0
266	20250328	165900	2004654170	15650	15650	15650	15650	0
267	20250328	165800	2004654170	15650	15650	15650	15650	0
268	20250328	165700	2004654170	15650	15650	15650	15650	0
269	20250328	165600	2004654170	15650	15650	15650	15650	0
270	20250328	165500	2004654170	15650	15650	15650	15650	0
271	20250328	165400	2004654170	15650	15650	15650	15650	0
272	20250328	165300	2004654170	15650	15650	15650	15650	1355
273	20250328	165200	2004654170	15650	15650	15650	15650	0
274	20250328	165100	2004654170	15650	15650	15650	15650	0
275	20250328	165000	2004654170	15650	15650	15650	15650	0
276	20250328	164900	2004654170	15650	15650	15650	15650	0
277	20250328	164800	2004654170	15650	15650	15650	15650	0
278	20250328	164700	2004654170	15650	15650	15650	15650	0
279	20250328	164600	2004654170	15650	15650	15650	15650	0
280	20250328	164500	2004654170	15650	15650	15650	15650	0
281	20250328	164400	2004654170	15650	15650	15650	15650	0
282	20250328	164300	2004654170	15650	15650	15650	15650	0
283	20250328	164200	2004654170	15650	15650	15650	15650	0
284	20250328	164100	2004654170	15650	15650	15650	15650	0
285	20250328	164000	2004654170	15650	15650	15650	15650	0
286	20250328	163900	2004654170	15650	15650	15650	15650	0
287	20250328	163800	2004654170	15650	15650	15650	15650	0
288	20250328	163700	2004654170	15650	15650	15650	15650	0
289	20250328	163600	2004654170	15650	15650	15650	15650	0
290	20250328	163500	2004654170	15650	15650	15650	15650	0
291	20250328	163400	2004654170	15650	15650	15650	15650	0
292	20250328	163300	2004654170	15650	15650	15650	15650	0
293	20250328	163200	2004654170	15650	15650	15650	15650	0
294	20250328	163100	2004654170	15650	15650	15650	15650	0
295	20250328	163000	2004654170	15650	15650	15650	15650	0
296	20250328	162900	2004654170	15650	15650	15650	15650	0
297	20250328	162800	2004654170	15650	15650	15650	15650	0
298	20250328	162700	2004654170	15650	15650	15650	15650	0
299	20250328	162600	2004654170	15650	15650	15650	15650	0
300	20250328	162500	2004654170	15650	15650	15650	15650	0
301	20250328	162400	2004654170	15650	15650	15650	15650	0
302	20250328	162300	2004654170	15650	15650	15650	15650	1355
303	20250328	162200	2004654170	15650	15650	15650	15650	0
304	20250328	162100	2004654170	15650	15650	15650	15650	0
305	20250328	162000	2004654170	15650	15650	15650	15650	0
306	20250328	161900	2004654170	15650	15650	15650	15650	0
307	20250328	161800	2004654170	15650	15650	15650	15650	0
308	20250328	161700	2004654170	15650	15650	15650	15650	0
309	20250328	161600	2004654170	15650	15650	15650	15650	0
310	20250328	161500	2004654170	15650	15650	15650	15650	0
311	20250328	161400	2004654170	15650	15650	15650	15650	0
312	20250328	161300	2004654170	15650	15650	15650	15650	0
313	20250328	161200	2004654170	15650	15650	15650	15650	0
314	20250328	161100	2004654170	15650	15650	15650	15650	0
315	20250328	161000	2004654170	15650	15650	15650	15650	0
316	20250328	160900	2004654170	15650	15650	15650	15650	0
317	20250328	160800	2004654170	15650	15650	15650	15650	0
318	20250328	160700	2004654170	15650	15650	15650	15650	0
319	20250328	160600	2004654170	15650	15650	15650	15650	0
320	20250328	160500	2004654170	15650	15650	15650	15650	0
321	20250328	160400	2004654170	15650	15650	15650	15650	0
322	20250328	160300	2004654170	15650	15650	15650	15650	0
323	20250328	160200	2004654170	15650	15650	15650	15650	0
324	20250328	160100	2004654170	15650	15650	15650	15650	0
325	20250328	160000	2004654170	15650	15650	15650	15650	0
326	20250328	155900	2004654170	15650	15650	15650	15650	0
327	20250328	155800	2004654170	15650	15650	15650	15650	0
328	20250328	155700	2004654170	15650	15650	15650	15650	0
329	20250328	155600	2004654170	15650	15650	15650	15650	0
330	20250328	155500	2004654170	15650	15650	15650	15650	0
331	20250328	155400	2004654170	15650	15650	15650	15650	0
332	20250328	155300	2004654170	15650	15650	15650	15650	1355
333	20250328	155200	2004654170	15650	15650	15650	15650	0
334	20250328	155100	2004654170	15650	15650	15650	15650	0
335	20250328	155000	2004654170	15650	15650	15650	15650	0
336	20250328	154900	2004654170	15650	15650	15650	15650	0
337	20250328	154800	2004654170	15650	15650	15650	15650	0
338	20250328	154700	2004654170	15650	15650	15650	15650	0
339	20250328	154600	2004654170	15650	15650	15650	15650	0
340	20250328	154500	2004654170	15650	15650	15650	15650	0
341	20250328	154400	2004654170	15650	15650	15650	15650	0
342	20250328	154300	2004654170	15650	15650	15650	15650	0
343	20250328	154200	2004654170	15650	15650	15650	15650	0
344	20250328	154100	2004654170	15650	15650	15650	15650	0
345	20250328	154000	2004654170	15650	15650	15650	15650	0
346	20250328	153900	2004654170	15650	15650	15650	15650	0
347	20250328	153800	2004654170	15650	15650	15650	15650	0
348	20250328	153700	2004654170	15650	15650	15650	15650	0
349	20250328	153600	2004654170	15650	15650	15650	15650	0
350	20250328	153500	2004654170	15650	15650	15650	15650	0
351	20250328	153400	2004654170	15650	15650	15650	15650	0
352	20250328	153300	2004654170	15650	15650	15650	15650	0
353	20250328	153200	2004654170	15650	15650	15650	15650	0
354	20250328	153100	2004654170	15650	15650	15650	15650	0
355	20250328	153000	2004654170	15650	15650	15650	15650	1355
356	20250328	152900	1983448420	15610	15610	15610	15610	0
357	20250328	152800	1983448420	15610	15610	15610	15610	0
358	20250328	152700	1983448420	15610	15610	15610	15610	0
359	20250328	152600	1983448420	15610	15610	15610	15610	0
360	20250328	152500	1983448420	15610	15610	15610	15610	0
361	20250328	152400	1983448420	15610	15610	15610	15610	0
362	20250328	152300	1983448420	15610	15610	15610	15610	0
363	20250328	152200	1983448420	15610	15610	15610	15610	0
364	20250328	152100	1983448420	15610	15610	15610	15610	0
365	20250328	152000	1983448420	15610	15610	15610	15610	0
366	20250328	151900	1983448420	15610	15610	15610	15610	189
367	20250328	151800	1980498130	15610	15640	15640	15600	101
368	20250328	151700	1978919720	15600	15630	15630	15600	319
369	20250328	151600	1973943080	15650	15670	15670	15630	25
370	20250328	151500	1973551870	15670	15680	15680	15610	449
371	20250328	151400	1966534480	15680	15690	15690	15680	22
372	20250328	151300	1966189350	15690	15700	15700	15660	82
373	20250328	151200	1964904080	15670	15700	15700	15670	22
374	20250328	151100	1964558860	15700	15700	15700	15700	43
375	20250328	151000	1963883760	15700	15680	15700	15630	419
376	20250328	150900	1957313920	15630	15670	15680	15630	69
377	20250328	150800	1956233260	15680	15670	15680	15670	221
378	20250328	150700	1952770120	15670	15660	15670	15620	142
379	20250328	150600	1950549120	15660	15660	15660	15640	408
380	20250328	150500	1944165300	15660	15650	15660	15640	173
381	20250328	150400	1941458650	15640	15600	15640	15600	170
382	20250328	150300	1938803880	15600	15630	15630	15600	99
383	20250328	150200	1937258740	15640	15640	15640	15640	1
384	20250328	150100	1937243100	15620	15630	15630	15620	116
385	20250328	150000	1935431080	15640	15640	15660	15640	39
386	20250328	145900	1934821100	15650	15660	15660	15650	11
387	20250328	145800	1934648930	15630	15650	15660	15630	103
388	20250328	145700	1933037970	15630	15650	15650	15630	56
389	20250328	145600	1932162670	15640	15650	15650	15640	47
390	20250328	145500	1931427400	15650	15650	15650	15650	20
391	20250328	145400	1931114400	15650	15630	15650	15630	168
392	20250328	145300	1928487200	15650	15650	15650	15650	0
393	20250328	145200	1928487200	15650	15640	15650	15640	50
394	20250328	145100	1927705040	15610	15630	15630	15610	18
395	20250328	145000	1927423900	15640	15640	15640	15640	9
396	20250328	144900	1927283140	15640	15630	15640	15630	41
397	20250328	144800	1926641920	15640	15640	15640	15640	19
398	20250328	144700	1926344760	15640	15640	15640	15640	11
399	20250328	144600	1926172720	15610	15610	15610	15610	0
400	20250328	144500	1926172720	15610	15610	15610	15610	0
401	20250328	144400	1926172720	15610	15610	15610	15600	342
402	20250328	144300	1920837150	15615	15635	15635	15615	86
403	20250328	144200	1919493900	15635	15610	15635	15610	6
404	20250328	144100	1919400215	15600	15650	15650	15600	702
405	20250328	144000	1908443335	15630	15620	15630	15620	151
406	20250328	143900	1906083215	15620	15620	15620	15620	9
407	20250328	143800	1905942635	15620	15620	15620	15620	95
408	20250328	143700	1904458735	15610	15590	15610	15590	102
409	20250328	143600	1902866895	15610	15610	15610	15610	1
410	20250328	143500	1902851285	15580	15580	15580	15580	12
411	20250328	143400	1902664325	15580	15580	15580	15580	219
412	20250328	143300	1899252305	15570	15575	15580	15570	138
413	20250328	143200	1897103530	15580	15580	15580	15580	9
414	20250328	143100	1896963310	15580	15580	15580	15580	147
415	20250328	143000	1894673050	15580	15580	15580	15570	271
416	20250328	142900	1890450970	15570	15610	15610	15570	683
417	20250328	142800	1879792290	15610	15610	15610	15610	114
418	20250328	142700	1878012750	15560	15560	15560	15560	64
419	20250328	142600	1877016910	15560	15570	15570	15560	131
420	20250328	142500	1874978450	15560	15570	15570	15560	642
421	20250328	142400	1864988840	15560	15580	15580	15560	77
422	20250328	142300	1863790440	15560	15580	15580	15560	241
423	20250328	142200	1860038070	15580	15580	15580	15570	16
424	20250328	142100	1859788800	15580	15590	15590	15580	64
425	20250328	142000	1858791590	15590	15590	15590	15590	298
426	20250328	141900	1854145770	15600	15610	15610	15600	19
427	20250328	141800	1853849280	15610	15610	15610	15610	47
428	20250328	141700	1853115610	15610	15610	15610	15610	18
429	20250328	141600	1852834630	15610	15610	15610	15610	10
430	20250328	141500	1852678530	15610	15610	15610	15610	9
431	20250328	141400	1852538040	15590	15590	15590	15590	50
432	20250328	141300	1851758540	15600	15590	15600	15590	127
433	20250328	141200	1849777580	15590	15590	15590	15590	11
434	20250328	141100	1849606090	15570	15570	15570	15570	0
435	20250328	141000	1849606090	15570	15570	15570	15570	0
436	20250328	140900	1849606090	15570	15570	15570	15570	238
437	20250328	140800	1845900430	15580	15560	15580	15560	53
438	20250328	140700	1845075700	15560	15570	15600	15560	59
439	20250328	140600	1844157490	15600	15600	15600	15600	14
440	20250328	140500	1843939090	15600	15600	15600	15600	0
441	20250328	140400	1843939090	15600	15600	15600	15600	66
442	20250328	140300	1842909490	15610	15610	15610	15610	29
443	20250328	140200	1842456800	15620	15620	15620	15620	0
444	20250328	140100	1842456800	15620	15620	15620	15620	0
445	20250328	140000	1842456800	15620	15620	15620	15620	0
446	20250328	135900	1842456800	15620	15620	15620	15620	0
447	20250328	135800	1842456800	15620	15620	15620	15620	100
448	20250328	135700	1840894800	15630	15630	15630	15630	5
449	20250328	135600	1840816650	15630	15630	15630	15630	5
450	20250328	135500	1840738500	15630	15630	15630	15630	3
451	20250328	135400	1840691610	15640	15640	15640	15640	0
452	20250328	135300	1840691610	15640	15600	15640	15600	108
453	20250328	135200	1839006770	15600	15620	15620	15600	264
454	20250328	135100	1834887370	15630	15630	15630	15630	226
455	20250328	135000	1831354990	15630	15590	15630	15590	176
456	20250328	134900	1828605180	15580	15580	15580	15580	0
457	20250328	134800	1828605180	15580	15580	15580	15580	0
458	20250328	134700	1828605180	15580	15580	15580	15580	6
459	20250328	134600	1828511700	15580	15560	15580	15560	3
460	20250328	134500	1828464990	15580	15540	15580	15540	5
461	20250328	134400	1828387250	15530	15530	15530	15530	0
462	20250328	134300	1828387250	15530	15530	15530	15530	0
463	20250328	134200	1828387250	15530	15530	15530	15530	0
464	20250328	134100	1828387250	15530	15550	15550	15530	7
465	20250328	134000	1828278480	15540	15530	15540	15520	2075
466	20250328	133900	1796036620	15530	15540	15540	15530	650
467	20250328	133800	1785937950	15570	15570	15570	15570	1
468	20250328	133700	1785922380	15540	15540	15540	15540	176
469	20250328	133600	1783187340	15540	15530	15540	15530	95
470	20250328	133500	1781711790	15530	15530	15530	15530	30
471	20250328	133400	1781245890	15530	15530	15530	15530	1
472	20250328	133300	1781230360	15540	15550	15550	15540	66
473	20250328	133200	1780204710	15530	15530	15530	15530	23
474	20250328	133100	1779847520	15530	15530	15570	15530	826
475	20250328	133000	1767019660	15530	15530	15540	15530	21
476	20250328	132900	1766693380	15530	15570	15570	15530	1262
477	20250328	132800	1747070100	15560	15560	15570	15560	94
478	20250328	132700	1745607450	15560	15570	15570	15560	109
479	20250328	132600	1743910615	15560	15560	15570	15560	146
480	20250328	132500	1741637555	15560	15590	15610	15560	1256
481	20250328	132400	1722075305	15590	15600	15600	15590	43
482	20250328	132300	1721404925	15600	15600	15600	15600	1
483	20250328	132200	1721389325	15590	15600	15610	15590	86
484	20250328	132100	1720047895	15600	15600	15600	15600	385
485	20250328	132000	1714041895	15610	15610	15610	15610	5
486	20250328	131900	1713963845	15610	15610	15610	15610	87
487	20250328	131800	1712605775	15610	15610	15610	15610	1
488	20250328	131700	1712590165	15610	15620	15620	15610	524
489	20250328	131600	1704407385	15620	15620	15620	15620	0
490	20250328	131500	1704407385	15620	15620	15620	15620	7
491	20250328	131400	1704298045	15620	15620	15620	15620	0
492	20250328	131300	1704298045	15620	15620	15630	15620	69
493	20250328	131200	1703219965	15625	15625	15625	15625	0
494	20250328	131100	1703219965	15625	15625	15625	15625	5
495	20250328	131000	1703141840	15630	15630	15630	15630	201
496	20250328	130900	1700000210	15640	15650	15650	15640	36
497	20250328	130800	1699436920	15640	15640	15640	15640	0
498	20250328	130700	1699436920	15640	15640	15640	15640	3
499	20250328	130600	1699390000	15640	15640	15640	15630	307
500	20250328	130500	1694588590	15670	15670	15670	15670	0
501	20250328	130400	1694588590	15670	15670	15670	15670	1
502	20250328	130300	1694572920	15660	15640	15660	15640	381
503	20250328	130200	1688614060	15650	15650	15650	15650	1
504	20250328	130100	1688598410	15630	15630	15630	15630	30
505	20250328	130000	1688129510	15680	15680	15680	15680	107
506	20250328	125900	1686451750	15630	15630	15630	15630	0
507	20250328	125800	1686451750	15630	15620	15630	15620	184
508	20250328	125700	1683575840	15700	15700	15700	15700	0
509	20250328	125600	1683575840	15700	15700	15700	15700	0
510	20250328	125500	1683575840	15700	15670	15700	15670	31
511	20250328	125400	1683089290	15670	15650	15670	15650	110
512	20250328	125300	1681366250	15650	15650	15650	15650	30
513	20250328	125200	1680896750	15650	15650	15650	15650	14
514	20250328	125100	1680677650	15660	15630	15660	15630	13
515	20250328	125000	1680474430	15660	15680	15680	15660	5
516	20250328	124900	1680396070	15690	15690	15690	15690	2
517	20250328	124800	1680364690	15600	15670	15670	15600	4368
518	20250328	124700	1612172780	15680	15680	15680	15680	15
519	20250328	124600	1611937580	15690	15680	15690	15680	101
520	20250328	124500	1610353890	15680	15690	15690	15680	6
521	20250328	124400	1610259760	15700	15660	15700	15660	100
522	20250328	124300	1608690230	15660	15650	15660	15650	4
523	20250328	124200	1608627620	15630	15630	15630	15630	0
524	20250328	124100	1608627620	15630	15630	15630	15630	0
525	20250328	124000	1608627620	15630	15670	15670	15630	7
526	20250328	123900	1608518070	15660	15640	15660	15630	5
527	20250328	123800	1608439830	15640	15630	15650	15630	19
528	20250328	123700	1608142600	15640	15650	15650	15640	34
529	20250328	123600	1607610510	15620	15620	15620	15620	0
530	20250328	123500	1607610510	15620	15690	15690	15620	3020
531	20250328	123400	1560320720	15690	15720	15720	15690	10
532	20250328	123300	1560163790	15680	15680	15680	15680	0
533	20250328	123200	1560163790	15680	15680	15680	15680	0
534	20250328	123100	1560163790	15680	15680	15680	15680	30
535	20250328	123000	1559693390	15680	15700	15700	15680	250
536	20250328	122900	1555772420	15690	15690	15690	15690	0
537	20250328	122800	1555772420	15690	15710	15710	15690	187
538	20250328	122700	1552836460	15740	15740	15740	15740	4
539	20250328	122600	1552773500	15750	15750	15750	15750	1
540	20250328	122500	1552757750	15710	15710	15710	15710	1
541	20250328	122400	1552742040	15710	15710	15710	15710	0
542	20250328	122300	1552742040	15710	15740	15740	15710	120
543	20250328	122200	1550856540	15740	15740	15740	15740	0
544	20250328	122100	1550856540	15740	15740	15740	15740	1
545	20250328	122000	1550840800	15710	15710	15710	15710	0
546	20250328	121900	1550840800	15710	15710	15710	15710	0
547	20250328	121800	1550840800	15710	15710	15710	15710	1
548	20250328	121700	1550825090	15730	15730	15730	15730	0
549	20250328	121600	1550825090	15730	15730	15730	15730	20
550	20250328	121500	1550510490	15730	15730	15730	15730	0
551	20250328	121400	1550510490	15730	15730	15730	15730	0
552	20250328	121300	1550510490	15730	15730	15730	15730	0
553	20250328	121200	1550510490	15730	15730	15730	15730	0
554	20250328	121100	1550510490	15730	15730	15730	15730	341
555	20250328	121000	1545146560	15720	15720	15720	15720	0
556	20250328	120900	1545146560	15720	15720	15720	15720	0
557	20250328	120800	1545146560	15720	15720	15720	15720	0
558	20250328	120700	1545146560	15720	15720	15720	15720	1
559	20250328	120600	1545130840	15680	15680	15680	15680	0
560	20250328	120500	1545130840	15680	15680	15680	15680	0
561	20250328	120400	1545130840	15680	15680	15680	15680	0
562	20250328	120300	1545130840	15680	15680	15680	15680	0
563	20250328	120200	1545130840	15680	15690	15690	15680	2
564	20250328	120100	1545099470	15720	15720	15720	15720	0
565	20250328	120000	1545099470	15720	15690	15720	15690	474
566	20250328	115900	1537659340	15700	15700	15700	15700	0
567	20250328	115800	1537659340	15700	15710	15710	15700	163
568	20250328	115700	1535100120	15710	15730	15730	15710	7
569	20250328	115600	1534990030	15730	15730	15730	15730	0
570	20250328	115500	1534990030	15730	15700	15730	15700	21
571	20250328	115400	1534660120	15700	15700	15700	15700	3
572	20250328	115300	1534613020	15690	15690	15690	15690	0
573	20250328	115200	1534613020	15690	15690	15690	15690	76
574	20250328	115100	1533420580	15690	15690	15690	15690	0
575	20250328	115000	1533420580	15690	15690	15690	15690	0
576	20250328	114900	1533420580	15690	15710	15710	15690	120
577	20250328	114800	1531537410	15720	15720	15720	15720	65
578	20250328	114700	1530515610	15720	15730	15730	15720	5
579	20250328	114600	1530436990	15750	15750	15750	15750	5
580	20250328	114500	1530358240	15750	15750	15750	15750	0
581	20250328	114400	1530358240	15750	15750	15750	15750	4
582	20250328	114300	1530295240	15750	15750	15750	15750	0
583	20250328	114200	1530295240	15750	15700	15750	15700	2
584	20250328	114100	1530263790	15700	15700	15700	15700	0
585	20250328	114000	1530263790	15700	15700	15700	15700	0
586	20250328	113900	1530263790	15700	15700	15700	15700	1
587	20250328	113800	1530248090	15720	15720	15720	15720	203
588	20250328	113700	1527056930	15750	15750	15750	15750	24
589	20250328	113600	1526678930	15750	15750	15750	15750	0
590	20250328	113500	1526678930	15750	15750	15750	15750	0
591	20250328	113400	1526678930	15750	15750	15750	15750	0
592	20250328	113300	1526678930	15750	15750	15750	15750	0
593	20250328	113200	1526678930	15750	15750	15750	15750	301
594	20250328	113100	1521938180	15750	15750	15750	15750	10
595	20250328	113000	1521780680	15750	15750	15750	15750	1
596	20250328	112900	1521764930	15750	15750	15750	15750	0
597	20250328	112800	1521764930	15750	15750	15750	15750	30
598	20250328	112700	1521292430	15740	15740	15740	15740	41
599	20250328	112600	1520647090	15690	15690	15690	15690	0
600	20250328	112500	1520647090	15690	15690	15690	15690	42
601	20250328	112400	1519988110	15740	15740	15740	15740	0
602	20250328	112300	1519988110	15740	15740	15740	15740	0
603	20250328	112200	1519988110	15740	15740	15740	15740	1
604	20250328	112100	1519972370	15740	15740	15740	15740	2
605	20250328	112000	1519940890	15740	15740	15740	15740	99
606	20250328	111900	1518382630	15740	15740	15740	15740	207
607	20250328	111800	1515124450	15690	15690	15690	15690	1
608	20250328	111700	1515108760	15680	15680	15680	15680	0
609	20250328	111600	1515108760	15680	15710	15710	15680	8
610	20250328	111500	1514983170	15680	15680	15680	15680	12
611	20250328	111400	1514795010	15680	15690	15690	15680	129
612	20250328	111300	1512771090	15690	15710	15710	15690	172
613	20250328	111200	1510072230	15740	15700	15740	15700	211
614	20250328	111100	1506753100	15680	15690	15690	15680	54
615	20250328	111000	1505906280	15680	15680	15680	15680	0
616	20250328	110900	1505906280	15680	15680	15680	15680	0
617	20250328	110800	1505906280	15680	15680	15680	15680	37
618	20250328	110700	1505326120	15670	15680	15680	15670	690
619	20250328	110600	1494508940	15680	15710	15710	15680	1080
620	20250328	110500	1477558540	15720	15730	15730	15720	56
621	20250328	110400	1476677920	15720	15720	15720	15720	0
622	20250328	110300	1476677920	15720	15730	15730	15720	277
623	20250328	110200	1472323340	15730	15740	15740	15730	14
624	20250328	110100	1472103000	15720	15720	15720	15720	0
625	20250328	110000	1472103000	15720	15720	15720	15710	13
626	20250328	105900	1471898730	15710	15710	15710	15710	0
627	20250328	105800	1471898730	15710	15720	15720	15700	213
628	20250328	105700	1468552490	15720	15720	15720	15720	133
629	20250328	105600	1466461730	15710	15740	15740	15710	62
630	20250328	105500	1465487390	15740	15770	15790	15730	469
631	20250328	105400	1458095460	15730	15730	15730	15730	0
632	20250328	105300	1458095460	15730	15730	15730	15730	41
633	20250328	105200	1457450530	15720	15770	15770	15720	12
634	20250328	105100	1457261840	15770	15770	15770	15770	1
635	20250328	105000	1457246070	15710	15760	15770	15710	1150
636	20250328	104900	1439150990	15750	15730	15750	15730	120
637	20250328	104800	1437261630	15720	15720	15720	15720	0
638	20250328	104700	1437261630	15720	15730	15740	15690	36
639	20250328	104600	1436696530	15740	15700	15740	15690	165
640	20250328	104500	1434106080	15700	15750	15750	15680	513
641	20250328	104400	1426048300	15770	15770	15770	15770	10
642	20250328	104300	1425890600	15770	15770	15770	15770	2
643	20250328	104200	1425859060	15720	15770	15770	15720	43
644	20250328	104100	1425182580	15780	15780	15780	15780	4
645	20250328	104000	1425119460	15780	15780	15780	15780	2
646	20250328	103900	1425087900	15790	15680	15790	15680	21
647	20250328	103800	1424758510	15790	15730	15790	15670	10354
648	20250328	103700	1262384830	15820	15730	15820	15730	59
649	20250328	103600	1261456670	15730	15820	15820	15700	501
650	20250328	103500	1253578080	15820	15800	15820	15800	48
651	20250328	103400	1252819520	15780	15780	15780	15780	0
652	20250328	103300	1252819520	15780	15830	15850	15780	217
653	20250328	103200	1249382540	15790	15790	15790	15790	0
654	20250328	103100	1249382540	15790	15790	15790	15790	56
655	20250328	103000	1248498300	15790	15790	15790	15790	1
656	20250328	102900	1248482510	15750	15790	15790	15750	23
657	20250328	102800	1248119860	15790	15790	15790	15790	5
658	20250328	102700	1248040910	15780	15770	15780	15770	27
659	20250328	102600	1247615090	15770	15770	15770	15730	59
660	20250328	102500	1246686660	15770	15780	15780	15770	5
661	20250328	102400	1246607790	15780	15800	15800	15710	62
662	20250328	102300	1245631620	15820	15830	15830	15780	47
663	20250328	102200	1244889550	15850	15910	15910	15690	3691
664	20250328	102100	1186810850	15820	15940	15940	15820	2002
665	20250328	102000	1155068210	15940	15950	15950	15880	53
666	20250328	101900	1154225460	15950	15900	15950	15900	322
667	20250328	101800	1149102290	15900	15820	15900	15820	781
668	20250328	101700	1136693520	15850	15850	15850	15810	387
669	20250328	101600	1130570090	15850	15860	15860	15850	10
670	20250328	101500	1130411530	15860	15860	15860	15860	9
671	20250328	101400	1130268790	15860	15830	15860	15830	42
672	20250328	101300	1129603250	15810	15850	15850	15810	8
673	20250328	101200	1129476550	15850	15850	15850	15850	18
674	20250328	101100	1129191250	15850	15700	15850	15700	2188
675	20250328	101000	1094833200	15700	15850	15850	15690	7924
676	20250328	100900	970286330	15850	15820	15850	15820	27
677	20250328	100800	969859100	15830	15790	15830	15720	210
678	20250328	100700	966548990	15800	15800	15800	15800	7
679	20250328	100600	966438390	15790	15790	15790	15790	251
680	20250328	100500	962475100	15790	15800	15800	15780	83
681	20250328	100400	961165250	15830	15870	15870	15700	10067
682	20250328	100300	803043840	15790	15790	15790	15750	111
683	20250328	100200	801293060	15750	15770	15790	15750	28
684	20250328	100100	800851830	15750	15820	15840	15750	2037
685	20250328	100000	768742560	15750	15820	15820	15750	19
686	20250328	095900	768442750	15820	15800	15820	15750	877
687	20250328	095800	754603620	15810	15810	15810	15810	4
688	20250328	095700	754540380	15820	15770	15820	15770	127
689	20250328	095600	752532440	15810	15810	15810	15810	3
690	20250328	095500	752485010	15790	15730	15790	15730	47
691	20250328	095400	751744720	15720	15720	15720	15700	651
692	20250328	095300	741517270	15780	15780	15780	15780	1
693	20250328	095200	741501490	15720	15730	15730	15720	619
694	20250328	095100	731770200	15870	15700	15880	15700	7496
695	20250328	095000	614065830	15700	15820	15820	15700	2805
696	20250328	094900	570020140	15760	15740	15760	15740	537
697	20250328	094800	561558860	15740	15760	15760	15720	414
698	20250328	094700	555041480	15760	15820	15890	15750	836
699	20250328	094600	541850930	15830	15890	15890	15820	36
700	20250328	094500	541281140	15800	15830	15830	15750	2314
701	20250328	094400	504727060	15840	15910	15910	15840	33
702	20250328	094300	504202640	15850	15850	15850	15850	0
703	20250328	094200	504202640	15850	15800	15850	15580	2794
704	20250328	094100	460168520	15800	15970	15970	15790	16796
705	20250328	094000	194134790	15970	15970	15980	15970	24
706	20250328	093900	193751460	16050	16050	16050	15950	2198
707	20250328	093800	158595380	16050	16040	16050	16010	143
708	20250328	093700	156303480	16030	16090	16090	16030	487
709	20250328	093600	148486320	16090	16090	16090	16050	105
710	20250328	093500	146798510	16100	16100	16100	16100	40
711	20250328	093400	146154510	16100	16060	16100	16060	882
712	20250328	093300	131987890	16060	16120	16120	16050	617
713	20250328	093200	122073040	16140	16180	16180	16140	51
714	20250328	093100	121249390	16180	16240	16240	16180	12
715	20250328	093000	121055010	16170	16160	16170	16160	6
716	20250328	092900	120958020	16150	16160	16160	16140	18
717	20250328	092800	120667320	16150	16170	16170	16140	39
718	20250328	092700	120037330	16190	16190	16190	16190	5
719	20250328	092600	119956380	16200	16240	16240	16140	210
720	20250328	092500	116560110	16240	16250	16250	16240	7
721	20250328	092400	116446380	16240	16240	16240	16230	15
722	20250328	092300	116202850	16230	16280	16280	16230	184
723	20250328	092200	113215280	16280	16270	16280	16270	2
724	20250328	092100	113182730	16200	16250	16270	16200	148
725	20250328	092000	110782460	16250	16230	16270	16230	33
726	20250328	091900	110246100	16260	16260	16260	16230	157
727	20250328	091800	107695180	16260	16200	16260	16200	8
728	20250328	091700	107565280	16260	16190	16260	16180	16
729	20250328	091600	107305830	16230	16220	16230	16180	96
730	20250328	091500	105749410	16280	16280	16280	16280	23
731	20250328	091400	105374970	16280	16280	16290	16270	148
732	20250328	091300	102966330	16180	16080	16180	16080	115
733	20250328	091200	101108910	16070	16070	16080	16060	135
734	20250328	091100	98940310	16070	16130	16130	16060	16
735	20250328	091000	98682980	16130	16080	16130	16000	1776
736	20250328	090900	70180200	16130	16130	16130	16130	10
737	20250328	090800	70018900	16050	16090	16090	16050	1129
738	20250328	090700	51873440	16060	16080	16080	16060	37
739	20250328	090600	51278970	16060	16070	16100	16060	358
740	20250328	090500	45527840	16080	16140	16140	16070	169
741	20250328	090400	42809890	16080	16080	16080	16070	254
742	20250328	090300	38726060	16070	16060	16070	16050	427
743	20250328	090200	31870280	16060	16160	16170	16060	171
744	20250328	090100	29112450	16170	16350	16350	16040	1502
745	20250328	090000	4755470	16370	16230	16370	16230	291