KissMeData/499790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	220400	762448610	19070	19070	19070	19070	524
3	20250314	220300	762448610	19070	19070	19070	19070	0
4	20250314	220200	762448610	19070	19070	19070	19070	0
5	20250314	220100	762448610	19070	19070	19070	19070	0
6	20250314	220000	762448610	19070	19070	19070	19070	0
7	20250314	215900	762448610	19070	19070	19070	19070	0
8	20250314	215800	762448610	19070	19070	19070	19070	0
9	20250314	215700	762448610	19070	19070	19070	19070	0
10	20250314	215600	762448610	19070	19070	19070	19070	0
11	20250314	215500	762448610	19070	19070	19070	19070	0
12	20250314	215400	762448610	19070	19070	19070	19070	0
13	20250314	215300	762448610	19070	19070	19070	19070	0
14	20250314	215200	762448610	19070	19070	19070	19070	0
15	20250314	215100	762448610	19070	19070	19070	19070	0
16	20250314	215000	762448610	19070	19070	19070	19070	0
17	20250314	214900	762448610	19070	19070	19070	19070	0
18	20250314	214800	762448610	19070	19070	19070	19070	0
19	20250314	214700	762448610	19070	19070	19070	19070	0
20	20250314	214600	762448610	19070	19070	19070	19070	0
21	20250314	214500	762448610	19070	19070	19070	19070	0
22	20250314	214400	762448610	19070	19070	19070	19070	0
23	20250314	214300	762448610	19070	19070	19070	19070	0
24	20250314	214200	762448610	19070	19070	19070	19070	0
25	20250314	214100	762448610	19070	19070	19070	19070	0
26	20250314	214000	762448610	19070	19070	19070	19070	0
27	20250314	213900	762448610	19070	19070	19070	19070	0
28	20250314	213800	762448610	19070	19070	19070	19070	0
29	20250314	213700	762448610	19070	19070	19070	19070	0
30	20250314	213600	762448610	19070	19070	19070	19070	0
31	20250314	213500	762448610	19070	19070	19070	19070	0
32	20250314	213400	762448610	19070	19070	19070	19070	524
33	20250314	213300	762448610	19070	19070	19070	19070	0
34	20250314	213200	762448610	19070	19070	19070	19070	0
35	20250314	213100	762448610	19070	19070	19070	19070	0
36	20250314	213000	762448610	19070	19070	19070	19070	0
37	20250314	212900	762448610	19070	19070	19070	19070	0
38	20250314	212800	762448610	19070	19070	19070	19070	0
39	20250314	212700	762448610	19070	19070	19070	19070	0
40	20250314	212600	762448610	19070	19070	19070	19070	0
41	20250314	212500	762448610	19070	19070	19070	19070	0
42	20250314	212400	762448610	19070	19070	19070	19070	0
43	20250314	212300	762448610	19070	19070	19070	19070	0
44	20250314	212200	762448610	19070	19070	19070	19070	0
45	20250314	212100	762448610	19070	19070	19070	19070	0
46	20250314	212000	762448610	19070	19070	19070	19070	0
47	20250314	211900	762448610	19070	19070	19070	19070	0
48	20250314	211800	762448610	19070	19070	19070	19070	0
49	20250314	211700	762448610	19070	19070	19070	19070	0
50	20250314	211600	762448610	19070	19070	19070	19070	0
51	20250314	211500	762448610	19070	19070	19070	19070	0
52	20250314	211400	762448610	19070	19070	19070	19070	0
53	20250314	211300	762448610	19070	19070	19070	19070	0
54	20250314	211200	762448610	19070	19070	19070	19070	0
55	20250314	211100	762448610	19070	19070	19070	19070	0
56	20250314	211000	762448610	19070	19070	19070	19070	0
57	20250314	210900	762448610	19070	19070	19070	19070	0
58	20250314	210800	762448610	19070	19070	19070	19070	0
59	20250314	210700	762448610	19070	19070	19070	19070	0
60	20250314	210600	762448610	19070	19070	19070	19070	0
61	20250314	210500	762448610	19070	19070	19070	19070	0
62	20250314	210400	762448610	19070	19070	19070	19070	524
63	20250314	210300	762448610	19070	19070	19070	19070	0
64	20250314	210200	762448610	19070	19070	19070	19070	0
65	20250314	210100	762448610	19070	19070	19070	19070	0
66	20250314	210000	762448610	19070	19070	19070	19070	0
67	20250314	205900	762448610	19070	19070	19070	19070	0
68	20250314	205800	762448610	19070	19070	19070	19070	0
69	20250314	205700	762448610	19070	19070	19070	19070	0
70	20250314	205600	762448610	19070	19070	19070	19070	0
71	20250314	205500	762448610	19070	19070	19070	19070	0
72	20250314	205400	762448610	19070	19070	19070	19070	0
73	20250314	205300	762448610	19070	19070	19070	19070	0
74	20250314	205200	762448610	19070	19070	19070	19070	0
75	20250314	205100	762448610	19070	19070	19070	19070	0
76	20250314	205000	762448610	19070	19070	19070	19070	0
77	20250314	204900	762448610	19070	19070	19070	19070	0
78	20250314	204800	762448610	19070	19070	19070	19070	0
79	20250314	204700	762448610	19070	19070	19070	19070	0
80	20250314	204600	762448610	19070	19070	19070	19070	0
81	20250314	204500	762448610	19070	19070	19070	19070	0
82	20250314	204400	762448610	19070	19070	19070	19070	0
83	20250314	204300	762448610	19070	19070	19070	19070	0
84	20250314	204200	762448610	19070	19070	19070	19070	0
85	20250314	204100	762448610	19070	19070	19070	19070	0
86	20250314	204000	762448610	19070	19070	19070	19070	0
87	20250314	203900	762448610	19070	19070	19070	19070	0
88	20250314	203800	762448610	19070	19070	19070	19070	0
89	20250314	203700	762448610	19070	19070	19070	19070	0
90	20250314	203600	762448610	19070	19070	19070	19070	0
91	20250314	203500	762448610	19070	19070	19070	19070	0
92	20250314	203400	762448610	19070	19070	19070	19070	524
93	20250314	203300	762448610	19070	19070	19070	19070	0
94	20250314	203200	762448610	19070	19070	19070	19070	0
95	20250314	203100	762448610	19070	19070	19070	19070	0
96	20250314	203000	762448610	19070	19070	19070	19070	0
97	20250314	202900	762448610	19070	19070	19070	19070	0
98	20250314	202800	762448610	19070	19070	19070	19070	0
99	20250314	202700	762448610	19070	19070	19070	19070	0
100	20250314	202600	762448610	19070	19070	19070	19070	0
101	20250314	202500	762448610	19070	19070	19070	19070	0
102	20250314	202400	762448610	19070	19070	19070	19070	0
103	20250314	202300	762448610	19070	19070	19070	19070	0
104	20250314	202200	762448610	19070	19070	19070	19070	0
105	20250314	202100	762448610	19070	19070	19070	19070	0
106	20250314	202000	762448610	19070	19070	19070	19070	0
107	20250314	201900	762448610	19070	19070	19070	19070	0
108	20250314	201800	762448610	19070	19070	19070	19070	0
109	20250314	201700	762448610	19070	19070	19070	19070	0
110	20250314	201600	762448610	19070	19070	19070	19070	0
111	20250314	201500	762448610	19070	19070	19070	19070	0
112	20250314	201400	762448610	19070	19070	19070	19070	0
113	20250314	201300	762448610	19070	19070	19070	19070	0
114	20250314	201200	762448610	19070	19070	19070	19070	0
115	20250314	201100	762448610	19070	19070	19070	19070	0
116	20250314	201000	762448610	19070	19070	19070	19070	0
117	20250314	200900	762448610	19070	19070	19070	19070	0
118	20250314	200800	762448610	19070	19070	19070	19070	0
119	20250314	200700	762448610	19070	19070	19070	19070	0
120	20250314	200600	762448610	19070	19070	19070	19070	0
121	20250314	200500	762448610	19070	19070	19070	19070	0
122	20250314	200400	762448610	19070	19070	19070	19070	524
123	20250314	200300	762448610	19070	19070	19070	19070	0
124	20250314	200200	762448610	19070	19070	19070	19070	0
125	20250314	200100	762448610	19070	19070	19070	19070	0
126	20250314	200000	762448610	19070	19070	19070	19070	0
127	20250314	195900	762448610	19070	19070	19070	19070	0
128	20250314	195800	762448610	19070	19070	19070	19070	0
129	20250314	195700	762448610	19070	19070	19070	19070	0
130	20250314	195600	762448610	19070	19070	19070	19070	0
131	20250314	195500	762448610	19070	19070	19070	19070	0
132	20250314	195400	762448610	19070	19070	19070	19070	0
133	20250314	195300	762448610	19070	19070	19070	19070	0
134	20250314	195200	762448610	19070	19070	19070	19070	0
135	20250314	195100	762448610	19070	19070	19070	19070	0
136	20250314	195000	762448610	19070	19070	19070	19070	0
137	20250314	194900	762448610	19070	19070	19070	19070	0
138	20250314	194800	762448610	19070	19070	19070	19070	0
139	20250314	194700	762448610	19070	19070	19070	19070	0
140	20250314	194600	762448610	19070	19070	19070	19070	0
141	20250314	194500	762448610	19070	19070	19070	19070	0
142	20250314	194400	762448610	19070	19070	19070	19070	0
143	20250314	194300	762448610	19070	19070	19070	19070	0
144	20250314	194200	762448610	19070	19070	19070	19070	0
145	20250314	194100	762448610	19070	19070	19070	19070	0
146	20250314	194000	762448610	19070	19070	19070	19070	0
147	20250314	193900	762448610	19070	19070	19070	19070	0
148	20250314	193800	762448610	19070	19070	19070	19070	0
149	20250314	193700	762448610	19070	19070	19070	19070	0
150	20250314	193600	762448610	19070	19070	19070	19070	0
151	20250314	193500	762448610	19070	19070	19070	19070	0
152	20250314	193400	762448610	19070	19070	19070	19070	524
153	20250314	193300	762448610	19070	19070	19070	19070	0
154	20250314	193200	762448610	19070	19070	19070	19070	0
155	20250314	193100	762448610	19070	19070	19070	19070	0
156	20250314	193000	762448610	19070	19070	19070	19070	0
157	20250314	192900	762448610	19070	19070	19070	19070	0
158	20250314	192800	762448610	19070	19070	19070	19070	0
159	20250314	192700	762448610	19070	19070	19070	19070	0
160	20250314	192600	762448610	19070	19070	19070	19070	0
161	20250314	192500	762448610	19070	19070	19070	19070	0
162	20250314	192400	762448610	19070	19070	19070	19070	0
163	20250314	192300	762448610	19070	19070	19070	19070	0
164	20250314	192200	762448610	19070	19070	19070	19070	0
165	20250314	192100	762448610	19070	19070	19070	19070	0
166	20250314	192000	762448610	19070	19070	19070	19070	0
167	20250314	191900	762448610	19070	19070	19070	19070	0
168	20250314	191800	762448610	19070	19070	19070	19070	0
169	20250314	191700	762448610	19070	19070	19070	19070	0
170	20250314	191600	762448610	19070	19070	19070	19070	0
171	20250314	191500	762448610	19070	19070	19070	19070	0
172	20250314	191400	762448610	19070	19070	19070	19070	0
173	20250314	191300	762448610	19070	19070	19070	19070	0
174	20250314	191200	762448610	19070	19070	19070	19070	0
175	20250314	191100	762448610	19070	19070	19070	19070	0
176	20250314	191000	762448610	19070	19070	19070	19070	0
177	20250314	190900	762448610	19070	19070	19070	19070	0
178	20250314	190800	762448610	19070	19070	19070	19070	0
179	20250314	190700	762448610	19070	19070	19070	19070	0
180	20250314	190600	762448610	19070	19070	19070	19070	0
181	20250314	190500	762448610	19070	19070	19070	19070	0
182	20250314	190400	762448610	19070	19070	19070	19070	524
183	20250314	190300	762448610	19070	19070	19070	19070	0
184	20250314	190200	762448610	19070	19070	19070	19070	0
185	20250314	190100	762448610	19070	19070	19070	19070	0
186	20250314	190000	762448610	19070	19070	19070	19070	0
187	20250314	185900	762448610	19070	19070	19070	19070	0
188	20250314	185800	762448610	19070	19070	19070	19070	0
189	20250314	185700	762448610	19070	19070	19070	19070	0
190	20250314	185600	762448610	19070	19070	19070	19070	0
191	20250314	185500	762448610	19070	19070	19070	19070	0
192	20250314	185400	762448610	19070	19070	19070	19070	0
193	20250314	185300	762448610	19070	19070	19070	19070	0
194	20250314	185200	762448610	19070	19070	19070	19070	0
195	20250314	185100	762448610	19070	19070	19070	19070	0
196	20250314	185000	762448610	19070	19070	19070	19070	0
197	20250314	184900	762448610	19070	19070	19070	19070	0
198	20250314	184800	762448610	19070	19070	19070	19070	0
199	20250314	184700	762448610	19070	19070	19070	19070	0
200	20250314	184600	762448610	19070	19070	19070	19070	0
201	20250314	184500	762448610	19070	19070	19070	19070	0
202	20250314	184400	762448610	19070	19070	19070	19070	0
203	20250314	184300	762448610	19070	19070	19070	19070	0
204	20250314	184200	762448610	19070	19070	19070	19070	0
205	20250314	184100	762448610	19070	19070	19070	19070	0
206	20250314	184000	762448610	19070	19070	19070	19070	0
207	20250314	183900	762448610	19070	19070	19070	19070	0
208	20250314	183800	762448610	19070	19070	19070	19070	0
209	20250314	183700	762448610	19070	19070	19070	19070	0
210	20250314	183600	762448610	19070	19070	19070	19070	0
211	20250314	183500	762448610	19070	19070	19070	19070	0
212	20250314	183400	762448610	19070	19070	19070	19070	524
213	20250314	183300	762448610	19070	19070	19070	19070	0
214	20250314	183200	762448610	19070	19070	19070	19070	0
215	20250314	183100	762448610	19070	19070	19070	19070	0
216	20250314	183000	762448610	19070	19070	19070	19070	0
217	20250314	182900	762448610	19070	19070	19070	19070	0
218	20250314	182800	762448610	19070	19070	19070	19070	0
219	20250314	182700	762448610	19070	19070	19070	19070	0
220	20250314	182600	762448610	19070	19070	19070	19070	0
221	20250314	182500	762448610	19070	19070	19070	19070	0
222	20250314	182400	762448610	19070	19070	19070	19070	0
223	20250314	182300	762448610	19070	19070	19070	19070	0
224	20250314	182200	762448610	19070	19070	19070	19070	0
225	20250314	182100	762448610	19070	19070	19070	19070	0
226	20250314	182000	762448610	19070	19070	19070	19070	0
227	20250314	181900	762448610	19070	19070	19070	19070	0
228	20250314	181800	762448610	19070	19070	19070	19070	0
229	20250314	181700	762448610	19070	19070	19070	19070	0
230	20250314	181600	762448610	19070	19070	19070	19070	0
231	20250314	181500	762448610	19070	19070	19070	19070	0
232	20250314	181400	762448610	19070	19070	19070	19070	0
233	20250314	181300	762448610	19070	19070	19070	19070	0
234	20250314	181200	762448610	19070	19070	19070	19070	0
235	20250314	181100	762448610	19070	19070	19070	19070	0
236	20250314	181000	762448610	19070	19070	19070	19070	0
237	20250314	180900	762448610	19070	19070	19070	19070	0
238	20250314	180800	762448610	19070	19070	19070	19070	0
239	20250314	180700	762448610	19070	19070	19070	19070	0
240	20250314	180600	762448610	19070	19070	19070	19070	0
241	20250314	180500	762448610	19070	19070	19070	19070	0
242	20250314	180400	762448610	19070	19070	19070	19070	524
243	20250314	180300	762448610	19070	19070	19070	19070	0
244	20250314	180200	762448610	19070	19070	19070	19070	0
245	20250314	180100	762448610	19070	19070	19070	19070	0
246	20250314	180000	762448610	19070	19070	19070	19070	0
247	20250314	175900	762448610	19070	19070	19070	19070	0
248	20250314	175800	762448610	19070	19070	19070	19070	0
249	20250314	175700	762448610	19070	19070	19070	19070	0
250	20250314	175600	762448610	19070	19070	19070	19070	0
251	20250314	175500	762448610	19070	19070	19070	19070	0
252	20250314	175400	762448610	19070	19070	19070	19070	0
253	20250314	175300	762448610	19070	19070	19070	19070	0
254	20250314	175200	762448610	19070	19070	19070	19070	0
255	20250314	175100	762448610	19070	19070	19070	19070	0
256	20250314	175000	762448610	19070	19070	19070	19070	0
257	20250314	174900	762448610	19070	19070	19070	19070	0
258	20250314	174800	762448610	19070	19070	19070	19070	0
259	20250314	174700	762448610	19070	19070	19070	19070	0
260	20250314	174600	762448610	19070	19070	19070	19070	0
261	20250314	174500	762448610	19070	19070	19070	19070	0
262	20250314	174400	762448610	19070	19070	19070	19070	0
263	20250314	174300	762448610	19070	19070	19070	19070	0
264	20250314	174200	762448610	19070	19070	19070	19070	0
265	20250314	174100	762448610	19070	19070	19070	19070	0
266	20250314	174000	762448610	19070	19070	19070	19070	0
267	20250314	173900	762448610	19070	19070	19070	19070	0
268	20250314	173800	762448610	19070	19070	19070	19070	0
269	20250314	173700	762448610	19070	19070	19070	19070	0
270	20250314	173600	762448610	19070	19070	19070	19070	0
271	20250314	173500	762448610	19070	19070	19070	19070	0
272	20250314	173400	762448610	19070	19070	19070	19070	524
273	20250314	173300	762448610	19070	19070	19070	19070	0
274	20250314	173200	762448610	19070	19070	19070	19070	0
275	20250314	173100	762448610	19070	19070	19070	19070	0
276	20250314	173000	762448610	19070	19070	19070	19070	0
277	20250314	172900	762448610	19070	19070	19070	19070	0
278	20250314	172800	762448610	19070	19070	19070	19070	0
279	20250314	172700	762448610	19070	19070	19070	19070	0
280	20250314	172600	762448610	19070	19070	19070	19070	0
281	20250314	172500	762448610	19070	19070	19070	19070	0
282	20250314	172400	762448610	19070	19070	19070	19070	0
283	20250314	172300	762448610	19070	19070	19070	19070	0
284	20250314	172200	762448610	19070	19070	19070	19070	0
285	20250314	172100	762448610	19070	19070	19070	19070	0
286	20250314	172000	762448610	19070	19070	19070	19070	0
287	20250314	171900	762448610	19070	19070	19070	19070	0
288	20250314	171800	762448610	19070	19070	19070	19070	0
289	20250314	171700	762448610	19070	19070	19070	19070	0
290	20250314	171600	762448610	19070	19070	19070	19070	0
291	20250314	171500	762448610	19070	19070	19070	19070	0
292	20250314	171400	762448610	19070	19070	19070	19070	0
293	20250314	171300	762448610	19070	19070	19070	19070	0
294	20250314	171200	762448610	19070	19070	19070	19070	0
295	20250314	171100	762448610	19070	19070	19070	19070	0
296	20250314	171000	762448610	19070	19070	19070	19070	0
297	20250314	170900	762448610	19070	19070	19070	19070	0
298	20250314	170800	762448610	19070	19070	19070	19070	0
299	20250314	170700	762448610	19070	19070	19070	19070	0
300	20250314	170600	762448610	19070	19070	19070	19070	0
301	20250314	170500	762448610	19070	19070	19070	19070	0
302	20250314	170400	762448610	19070	19070	19070	19070	524
303	20250314	170300	762448610	19070	19070	19070	19070	0
304	20250314	170200	762448610	19070	19070	19070	19070	0
305	20250314	170100	762448610	19070	19070	19070	19070	0
306	20250314	170000	762448610	19070	19070	19070	19070	0
307	20250314	165900	762448610	19070	19070	19070	19070	0
308	20250314	165800	762448610	19070	19070	19070	19070	0
309	20250314	165700	762448610	19070	19070	19070	19070	0
310	20250314	165600	762448610	19070	19070	19070	19070	0
311	20250314	165500	762448610	19070	19070	19070	19070	0
312	20250314	165400	762448610	19070	19070	19070	19070	0
313	20250314	165300	762448610	19070	19070	19070	19070	0
314	20250314	165200	762448610	19070	19070	19070	19070	0
315	20250314	165100	762448610	19070	19070	19070	19070	0
316	20250314	165000	762448610	19070	19070	19070	19070	0
317	20250314	164900	762448610	19070	19070	19070	19070	0
318	20250314	164800	762448610	19070	19070	19070	19070	0
319	20250314	164700	762448610	19070	19070	19070	19070	0
320	20250314	164600	762448610	19070	19070	19070	19070	0
321	20250314	164500	762448610	19070	19070	19070	19070	0
322	20250314	164400	762448610	19070	19070	19070	19070	0
323	20250314	164300	762448610	19070	19070	19070	19070	0
324	20250314	164200	762448610	19070	19070	19070	19070	0
325	20250314	164100	762448610	19070	19070	19070	19070	0
326	20250314	164000	762448610	19070	19070	19070	19070	0
327	20250314	163900	762448610	19070	19070	19070	19070	0
328	20250314	163800	762448610	19070	19070	19070	19070	0
329	20250314	163700	762448610	19070	19070	19070	19070	0
330	20250314	163600	762448610	19070	19070	19070	19070	0
331	20250314	163500	762448610	19070	19070	19070	19070	0
332	20250314	163400	762448610	19070	19070	19070	19070	524
333	20250314	163300	762448610	19070	19070	19070	19070	0
334	20250314	163200	762448610	19070	19070	19070	19070	0
335	20250314	163100	762448610	19070	19070	19070	19070	0
336	20250314	163000	762448610	19070	19070	19070	19070	0
337	20250314	162900	762448610	19070	19070	19070	19070	0
338	20250314	162800	762448610	19070	19070	19070	19070	0
339	20250314	162700	762448610	19070	19070	19070	19070	0
340	20250314	162600	762448610	19070	19070	19070	19070	0
341	20250314	162500	762448610	19070	19070	19070	19070	0
342	20250314	162400	762448610	19070	19070	19070	19070	0
343	20250314	162300	762448610	19070	19070	19070	19070	0
344	20250314	162200	762448610	19070	19070	19070	19070	0
345	20250314	162100	762448610	19070	19070	19070	19070	0
346	20250314	162000	762448610	19070	19070	19070	19070	0
347	20250314	161900	762448610	19070	19070	19070	19070	0
348	20250314	161800	762448610	19070	19070	19070	19070	0
349	20250314	161700	762448610	19070	19070	19070	19070	0
350	20250314	161600	762448610	19070	19070	19070	19070	0
351	20250314	161500	762448610	19070	19070	19070	19070	0
352	20250314	161400	762448610	19070	19070	19070	19070	0
353	20250314	161300	762448610	19070	19070	19070	19070	0
354	20250314	161200	762448610	19070	19070	19070	19070	0
355	20250314	161100	762448610	19070	19070	19070	19070	0
356	20250314	161000	762448610	19070	19070	19070	19070	0
357	20250314	160900	762448610	19070	19070	19070	19070	0
358	20250314	160800	762448610	19070	19070	19070	19070	0
359	20250314	160700	762448610	19070	19070	19070	19070	0
360	20250314	160600	762448610	19070	19070	19070	19070	0
361	20250314	160500	762448610	19070	19070	19070	19070	0
362	20250314	160400	762448610	19070	19070	19070	19070	524
363	20250314	160300	762448610	19070	19070	19070	19070	0
364	20250314	160200	762448610	19070	19070	19070	19070	0
365	20250314	160100	762448610	19070	19070	19070	19070	0
366	20250314	160000	762448610	19070	19070	19070	19070	0
367	20250314	155900	762448610	19070	19070	19070	19070	0
368	20250314	155800	762448610	19070	19070	19070	19070	0
369	20250314	155700	762448610	19070	19070	19070	19070	0
370	20250314	155600	762448610	19070	19070	19070	19070	0
371	20250314	155500	762448610	19070	19070	19070	19070	0
372	20250314	155400	762448610	19070	19070	19070	19070	0
373	20250314	155300	762448610	19070	19070	19070	19070	0
374	20250314	155200	762448610	19070	19070	19070	19070	0
375	20250314	155100	762448610	19070	19070	19070	19070	0
376	20250314	155000	762448610	19070	19070	19070	19070	0
377	20250314	154900	762448610	19070	19070	19070	19070	0
378	20250314	154800	762448610	19070	19070	19070	19070	0
379	20250314	154700	762448610	19070	19070	19070	19070	0
380	20250314	154600	762448610	19070	19070	19070	19070	0
381	20250314	154500	762448610	19070	19070	19070	19070	0
382	20250314	154400	762448610	19070	19070	19070	19070	0
383	20250314	154300	762448610	19070	19070	19070	19070	0
384	20250314	154200	762448610	19070	19070	19070	19070	0
385	20250314	154100	762448610	19070	19070	19070	19070	0
386	20250314	154000	762448610	19070	19070	19070	19070	0
387	20250314	153900	762448610	19070	19070	19070	19070	0
388	20250314	153800	762448610	19070	19070	19070	19070	0
389	20250314	153700	762448610	19070	19070	19070	19070	0
390	20250314	153600	762448610	19070	19070	19070	19070	0
391	20250314	153500	762448610	19070	19070	19070	19070	0
392	20250314	153400	762448610	19070	19070	19070	19070	524
393	20250314	153300	762448610	19070	19070	19070	19070	0
394	20250314	153200	762448610	19070	19070	19070	19070	0
395	20250314	153100	762448610	19070	19070	19070	19070	0
396	20250314	153000	762448610	19070	19070	19070	19070	524
397	20250314	152900	752455930	19070	19070	19070	19070	0
398	20250314	152800	752455930	19070	19070	19070	19070	0
399	20250314	152700	752455930	19070	19070	19070	19070	0
400	20250314	152600	752455930	19070	19070	19070	19070	0
401	20250314	152500	752455930	19070	19070	19070	19070	0
402	20250314	152400	752455930	19070	19070	19070	19070	0
403	20250314	152300	752455930	19070	19070	19070	19070	0
404	20250314	152200	752455930	19070	19070	19070	19070	0
405	20250314	152100	752455930	19070	19070	19070	19070	0
406	20250314	152000	752455930	19070	19070	19070	19070	0
407	20250314	151900	752455930	19070	19060	19110	19060	157
408	20250314	151800	749462590	19090	19050	19090	19050	394
409	20250314	151700	741954050	19100	19050	19110	19050	579
410	20250314	151600	730917430	19050	19060	19110	19050	2439
411	20250314	151500	684405930	19060	19070	19070	19060	18
412	20250314	151400	684062750	19070	19070	19070	19070	14
413	20250314	151300	683795770	19070	19070	19070	19070	22
414	20250314	151200	683376230	19070	19070	19070	19070	24
415	20250314	151100	682918550	19070	19060	19070	19060	21
416	20250314	151000	682518170	19060	19060	19070	19060	136
417	20250314	150900	679925970	19060	19060	19060	19060	18
418	20250314	150800	679582890	19060	19070	19070	19060	48
419	20250314	150700	678667750	19060	19060	19070	19060	213
420	20250314	150600	674607950	19060	19060	19070	19060	30
421	20250314	150500	674036040	19060	19060	19060	19060	27
422	20250314	150400	673521420	19060	19060	19070	19060	34
423	20250314	150300	672873230	19060	19060	19070	19060	137
424	20250314	150200	670261850	19060	19060	19070	19060	35
425	20250314	150100	669594640	19060	19060	19060	19060	17
426	20250314	150000	669270620	19070	19060	19070	19060	47
427	20250314	145900	668374590	19060	19070	19070	19060	49
428	20250314	145800	667440460	19070	19060	19090	19060	166
429	20250314	145700	664275100	19060	19050	19090	19050	372
430	20250314	145600	657183160	19050	19050	19070	19050	182
431	20250314	145500	653714670	19050	19050	19070	19050	178
432	20250314	145400	650322310	19050	19050	19060	19050	223
433	20250314	145300	646073370	19050	19050	19060	19050	220
434	20250314	145200	641882140	19050	19050	19060	19050	218
435	20250314	145100	637729090	19050	19050	19060	19050	153
436	20250314	145000	634814200	19050	19050	19060	19050	152
437	20250314	144900	631918490	19050	19050	19060	19050	151
438	20250314	144800	629041810	19050	19050	19060	19050	226
439	20250314	144700	624736280	19050	19050	19060	19050	151
440	20250314	144600	621859620	19050	19050	19060	19050	159
441	20250314	144500	618830540	19050	19050	19060	19050	187
442	20250314	144400	615268000	19050	19050	19060	19050	132
443	20250314	144300	612753270	19050	19050	19060	19050	76
444	20250314	144200	611305360	19050	19050	19060	19050	148
445	20250314	144100	608485810	19050	19050	19060	19050	91
446	20250314	144000	606752150	19070	19050	19070	19050	171
447	20250314	143900	603493130	19050	19050	19050	19050	81
448	20250314	143800	601950080	19050	19050	19060	19050	73
449	20250314	143700	600559320	19050	19050	19050	19050	58
450	20250314	143600	599454420	19050	19050	19050	19050	64
451	20250314	143500	598235220	19050	19050	19070	19050	206
452	20250314	143400	594308090	19060	19050	19060	19050	87
453	20250314	143300	592650320	19050	19050	19060	19010	578
454	20250314	143200	581642960	19050	19090	19090	19050	245
455	20250314	143100	576966310	19090	19060	19090	19050	3270
456	20250314	143000	514667100	19060	19060	19080	19060	129
457	20250314	142900	512207240	19060	19060	19070	19060	61
458	20250314	142800	511044410	19060	19060	19070	19060	99
459	20250314	142700	509157190	19060	19060	19070	19060	63
460	20250314	142600	507956200	19060	19060	19080	19060	143
461	20250314	142500	505229590	19060	19060	19070	19060	79
462	20250314	142400	503723360	19060	19050	19070	19050	111
463	20250314	142300	501607560	19050	19050	19050	19050	65
464	20250314	142200	500369310	19050	19050	19060	19050	66
465	20250314	142100	499111710	19050	19070	19070	19050	123
466	20250314	142000	496766490	19070	19050	19090	19050	307
467	20250314	141900	490910500	19060	19050	19070	19050	66
468	20250314	141800	489652580	19070	19050	19070	19050	103
469	20250314	141700	487689500	19060	19060	19070	19050	189
470	20250314	141600	484086210	19050	19050	19060	19050	39
471	20250314	141500	483343160	19060	19050	19060	19050	90
472	20250314	141400	481628180	19060	19050	19070	19050	208
473	20250314	141300	477664580	19070	19050	19070	19040	141
474	20250314	141200	474978510	19070	19050	19070	19050	1429
475	20250314	141100	447753770	19050	19060	19070	19050	251
476	20250314	141000	442969120	19050	19050	19060	19050	197
477	20250314	140900	439215940	19050	19050	19060	19050	114
478	20250314	140800	437043930	19050	19050	19060	19050	155
479	20250314	140700	434090980	19050	19050	19060	19050	213
480	20250314	140600	430033230	19050	19050	19050	19050	163
481	20250314	140500	426928080	19050	19050	19070	19050	263
482	20250314	140400	421916740	19050	19010	19070	19010	560
483	20250314	140300	411249790	19010	19010	19010	19010	14
484	20250314	140200	410983650	19010	19010	19030	19010	89
485	20250314	140100	409290860	19010	19010	19020	19010	44
486	20250314	140000	408454310	19010	19010	19020	19010	44
487	20250314	135900	407617750	19010	19010	19010	19010	1
488	20250314	135800	407598740	19010	19010	19020	19010	31
489	20250314	135700	407009290	19010	19010	19030	19010	64
490	20250314	135600	405792100	19010	19020	19020	19010	12
491	20250314	135500	405563940	19020	19010	19030	19010	64
492	20250314	135400	404346580	19010	19010	19020	19010	63
493	20250314	135300	403148410	19020	19010	19020	19010	63
494	20250314	135200	401950330	19010	19000	19020	19000	83
495	20250314	135100	400372270	19000	19000	19000	19000	11
496	20250314	135000	400163270	19040	18990	19040	18990	281
497	20250314	134900	394819530	19010	18990	19010	18990	91
498	20250314	134800	393090720	18990	18990	19000	18990	49
499	20250314	134700	392159880	18990	18990	19000	18990	83
500	20250314	134600	390583240	18990	18990	18990	18990	32
501	20250314	134500	389975560	18990	19000	19000	18990	21
502	20250314	134400	389576630	19000	19000	19010	19000	54
503	20250314	134300	388550510	19000	19000	19000	19000	32
504	20250314	134200	387942510	19000	19000	19010	19000	28
505	20250314	134100	387410410	19000	19010	19010	19000	76
506	20250314	134000	385966080	19010	19020	19020	19010	306
507	20250314	133900	380146230	19020	19020	19020	19020	40
508	20250314	133800	379385430	19020	19030	19030	19020	166
509	20250314	133700	376226470	19030	19030	19040	19030	44
510	20250314	133600	375389040	19030	19030	19030	19030	37
511	20250314	133500	374684930	19030	19040	19040	19030	384
512	20250314	133400	367373590	19040	19040	19040	19040	20
513	20250314	133300	366992790	19040	19040	19040	19040	34
514	20250314	133200	366345430	19040	19020	19040	19020	81
515	20250314	133100	364803310	19030	19000	19040	19000	304
516	20250314	133000	359019450	19000	19000	19000	19000	27
517	20250314	132900	358506450	19000	19000	19010	19000	25
518	20250314	132800	358031350	19000	19000	19000	19000	35
519	20250314	132700	357366350	19000	19000	19020	19000	69
520	20250314	132600	356054670	19000	19000	19010	19000	42
521	20250314	132500	355256570	19000	19000	19000	19000	20
522	20250314	132400	354876570	19000	18980	19020	18980	107
523	20250314	132300	352843010	18980	18980	18990	18980	91
524	20250314	132200	351115350	18980	18980	18990	18980	46
525	20250314	132100	350241900	18980	18980	18980	18980	14
526	20250314	132000	349976180	18980	18980	19000	18980	88
527	20250314	131900	348305130	18980	18980	18980	18980	13
528	20250314	131800	348058390	18980	18980	18990	18980	47
529	20250314	131700	347166070	18980	19000	19000	18980	19
530	20250314	131600	346805110	19000	19000	19000	19000	43
531	20250314	131500	345988110	19000	19000	19000	19000	29
532	20250314	131400	345437110	19000	19020	19030	19000	102
533	20250314	131300	343496990	19020	19000	19030	19000	191
534	20250314	131200	339864720	19000	19000	19020	19000	105
535	20250314	131100	337867870	19020	19020	19030	19020	118
536	20250314	131000	335623390	19020	18990	19030	18990	153
537	20250314	130900	332713530	19010	18970	19020	18970	214
538	20250314	130800	328646980	18970	18970	18970	18970	15
539	20250314	130700	328362430	18980	18980	18980	18980	23
540	20250314	130600	327925890	18970	18970	18970	18970	7
541	20250314	130500	327793100	18970	18970	18970	18970	1
542	20250314	130400	327774130	18970	18970	19000	18970	121
543	20250314	130300	325476450	18970	18970	18970	18970	3
544	20250314	130200	325419540	18970	18970	18970	18970	1
545	20250314	130100	325400570	19000	18970	19000	18970	46
546	20250314	130000	324527590	19020	19020	19020	19020	1
547	20250314	125900	324508570	18970	18970	18970	18970	16
548	20250314	125800	324205050	18970	18980	18980	18970	2
549	20250314	125700	324167100	19030	19030	19030	19030	0
550	20250314	125600	324167100	19030	19000	19030	18980	72
551	20250314	125500	322799430	19030	19000	19030	19000	382
552	20250314	125400	315532100	19020	19020	19020	19020	29
553	20250314	125300	314980520	19020	19020	19030	19020	116
554	20250314	125200	312774080	19020	19020	19020	19020	33
555	20250314	125100	312146420	19030	19020	19030	19020	17
556	20250314	125000	311823070	19030	19030	19030	19030	0
557	20250314	124900	311823070	19030	19030	19030	19030	33
558	20250314	124800	311195080	19030	19010	19030	19010	210
559	20250314	124700	307200020	19000	19000	19000	19000	20
560	20250314	124600	306820020	19010	18990	19010	18990	75
561	20250314	124500	305395100	18990	18960	18990	18960	84
562	20250314	124400	303800930	18960	18960	18960	18960	0
563	20250314	124300	303800930	18960	18960	18960	18960	3
564	20250314	124200	303744050	18980	18980	18980	18980	0
565	20250314	124100	303744050	18980	18960	18980	18960	75
566	20250314	124000	302321050	18960	18960	18960	18960	6
567	20250314	123900	302207290	18980	18980	18980	18980	34
568	20250314	123800	301561970	19000	19000	19000	19000	0
569	20250314	123700	301561970	19000	18960	19000	18950	77
570	20250314	123600	300100510	18990	18950	18990	18950	6
571	20250314	123500	299986770	18950	18950	18950	18950	4
572	20250314	123400	299910970	18950	18970	18980	18950	78
573	20250314	123300	298431180	18970	18970	18970	18970	0
574	20250314	123200	298431180	18970	18970	18970	18970	0
575	20250314	123100	298431180	18970	18960	18970	18960	67
576	20250314	123000	297160760	18970	18970	18970	18970	0
577	20250314	122900	297160760	18970	18970	18970	18970	0
578	20250314	122800	297160760	18970	18970	18980	18970	57
579	20250314	122700	296079350	18990	18990	18990	18990	32
580	20250314	122600	295471670	18940	18940	18940	18940	0
581	20250314	122500	295471670	18940	18940	18940	18940	0
582	20250314	122400	295471670	18940	18940	19020	18940	177
583	20250314	122300	292110800	18940	18940	18940	18930	37
584	20250314	122200	291410040	18940	18940	18940	18940	44
585	20250314	122100	290576680	18940	18940	18940	18940	26
586	20250314	122000	290084240	18940	18940	18940	18940	18
587	20250314	121900	289743320	18940	18940	18940	18940	16
588	20250314	121800	289440280	18940	18940	18950	18940	56
589	20250314	121700	288379520	18940	18940	18940	18940	0
590	20250314	121600	288379520	18940	18940	18940	18940	12
591	20250314	121500	288152240	18950	18940	18950	18940	15
592	20250314	121400	287868110	18980	18950	18980	18950	18
593	20250314	121300	287526710	18950	18940	18950	18940	14
594	20250314	121200	287261530	18940	18940	18940	18940	0
595	20250314	121100	287261530	18940	18940	18940	18940	0
596	20250314	121000	287261530	18940	18950	18990	18940	101
597	20250314	120900	285347050	18950	18950	18950	18950	3
598	20250314	120800	285290200	18950	18940	18950	18940	57
599	20250314	120700	284210400	18950	18950	18950	18950	0
600	20250314	120600	284210400	18950	18950	18950	18950	19
601	20250314	120500	283850350	18950	18940	18950	18940	59
602	20250314	120400	282732750	18930	18940	18940	18930	12
603	20250314	120300	282505500	19000	19000	19000	19000	0
604	20250314	120200	282505500	19000	18940	19000	18940	191
605	20250314	120100	278884820	18940	18940	18940	18930	203
606	20250314	120000	275040270	18940	18930	18940	18930	38
607	20250314	115900	274320820	18930	18930	18930	18930	12
608	20250314	115800	274093660	18940	18930	18940	18930	61
609	20250314	115700	272938720	18930	18930	18940	18930	75
610	20250314	115600	271518830	18940	18930	18940	18930	48
611	20250314	115500	270609980	18930	18940	18940	18930	27
612	20250314	115400	270098860	18940	18930	18940	18930	48
613	20250314	115300	269190110	18940	18930	18940	18930	34
614	20250314	115200	268546280	18930	18940	18940	18930	40
615	20250314	115100	267788940	18940	18940	18940	18930	25
616	20250314	115000	267315560	18940	18930	18940	18930	45
617	20250314	114900	266463660	18930	18960	18960	18930	35
618	20250314	114800	265800720	18950	18950	18950	18950	15
619	20250314	114700	265516470	18960	18950	18960	18950	45
620	20250314	114600	264663710	18960	18950	18960	18950	43
621	20250314	114500	263848710	18950	18950	18950	18950	18
622	20250314	114400	263507610	18960	18950	18960	18950	33
623	20250314	114300	262882150	18950	18960	18960	18950	12
624	20250314	114200	262654740	19000	19000	19000	19000	1
625	20250314	114100	262635740	19000	19000	19010	19000	89
626	20250314	114000	260944610	19020	19020	19020	19020	0
627	20250314	113900	260944610	19020	19000	19020	19000	646
628	20250314	113800	248669530	19020	18990	19020	18990	496
629	20250314	113700	239244630	18990	18960	18990	18960	173
630	20250314	113600	235962120	18960	18950	18960	18950	49
631	20250314	113500	235033460	18950	18950	18950	18950	12
632	20250314	113400	234806060	18980	18960	18980	18950	163
633	20250314	113300	231715280	18970	18970	18970	18970	67
634	20250314	113200	230444290	18980	18980	18980	18980	0
635	20250314	113100	230444290	18980	18950	18980	18950	135
636	20250314	113000	227884720	18950	18940	18950	18940	96
637	20250314	112900	226066140	18930	18930	18930	18930	5
638	20250314	112800	225971490	18940	18930	18940	18930	62
639	20250314	112700	224797700	18930	18920	18930	18920	124
640	20250314	112600	222450500	18930	18930	18940	18930	112
641	20250314	112500	220330230	18940	18940	18940	18940	22
642	20250314	112400	219913550	18940	18940	18940	18910	92
643	20250314	112300	218171820	18950	18940	18950	18940	33
644	20250314	112200	217546580	18910	18930	18940	18910	207
645	20250314	112100	213628300	18930	18930	18930	18930	81
646	20250314	112000	212094970	18940	18940	18940	18940	2
647	20250314	111900	212057090	18940	18930	18940	18930	53
648	20250314	111800	211053680	18930	18930	18940	18930	128
649	20250314	111700	208630560	18940	18940	18940	18940	1
650	20250314	111600	208611620	18990	19000	19020	18970	308
651	20250314	111500	202758510	19000	19010	19020	19000	305
652	20250314	111400	196960330	19000	18930	19000	18900	2608
653	20250314	111300	147651790	18920	18930	18930	18920	137
654	20250314	111200	145058810	18940	18940	18940	18940	0
655	20250314	111100	145058810	18940	18930	18940	18930	37
656	20250314	111000	144358270	18920	18920	18920	18920	22
657	20250314	110900	143942030	18930	18920	18930	18920	41
658	20250314	110800	143166110	18930	18930	18940	18930	143
659	20250314	110700	140459020	18930	18930	18930	18930	25
660	20250314	110600	139985770	18940	18940	18940	18940	0
661	20250314	110500	139985770	18940	18920	18940	18920	42
662	20250314	110400	139190760	18930	18930	18930	18930	37
663	20250314	110300	138490350	18930	18910	18930	18910	127
664	20250314	110200	136087920	18920	18920	18930	18920	17
665	20250314	110100	135766270	18930	18930	18930	18920	55
666	20250314	110000	134725240	18930	18940	18940	18930	153
667	20250314	105900	131828610	18940	18940	18940	18940	3
668	20250314	105800	131771790	18940	18940	18940	18940	0
669	20250314	105700	131771790	18940	18930	18940	18930	30
670	20250314	105600	131203790	18940	18920	18940	18920	75
671	20250314	105500	129784390	18920	18910	18920	18910	55
672	20250314	105400	128744040	18920	18910	18920	18910	43
673	20250314	105300	127930560	18910	18910	18910	18910	1
674	20250314	105200	127911650	18920	18920	18920	18920	34
675	20250314	105100	127268370	18930	18930	18930	18930	43
676	20250314	105000	126454380	18920	18930	18930	18920	382
677	20250314	104900	119223900	18930	18930	18930	18930	45
678	20250314	104800	118372050	18930	18930	18930	18930	30
679	20250314	104700	117804150	18940	18930	18940	18930	41
680	20250314	104600	117027890	18930	18930	18930	18930	14
681	20250314	104500	116762870	18940	18930	18940	18930	21
682	20250314	104400	116365290	18940	18930	18940	18930	42
683	20250314	104300	115569890	18970	18970	18970	18970	24
684	20250314	104200	115114610	18970	18930	18970	18930	614
685	20250314	104100	103489210	18930	18940	18940	18930	20
686	20250314	104000	103110520	18960	18940	18960	18940	20
687	20250314	103900	102731420	18940	18970	18970	18940	17
688	20250314	103800	102409140	18940	18940	18940	18940	0
689	20250314	103700	102409140	18940	18940	18940	18940	0
690	20250314	103600	102409140	18940	18940	18940	18940	0
691	20250314	103500	102409140	18940	18940	18940	18940	3
692	20250314	103400	102352320	18970	18970	18970	18970	1
693	20250314	103300	102333350	18940	18940	18940	18940	5
694	20250314	103200	102238650	19000	19000	19000	19000	0
695	20250314	103100	102238650	19000	19000	19000	19000	45
696	20250314	103000	101383650	18930	18930	18930	18930	0
697	20250314	102900	101383650	18930	18930	18930	18930	0
698	20250314	102800	101383650	18930	18930	18930	18930	0
699	20250314	102700	101383650	18930	18930	18930	18930	0
700	20250314	102600	101383650	18930	19010	19010	18930	95
701	20250314	102500	99578500	18930	18930	18930	18930	2
702	20250314	102400	99540640	18930	19000	19010	18930	262
703	20250314	102300	94564210	18930	18930	18930	18930	0
704	20250314	102200	94564210	18930	18930	18930	18930	0
705	20250314	102100	94564210	18930	18930	18930	18930	0
706	20250314	102000	94564210	18930	18980	19000	18930	96
707	20250314	101900	92741980	18960	18950	18960	18950	3
708	20250314	101800	92685110	18930	18930	18930	18930	1
709	20250314	101700	92666180	18930	18930	18930	18930	2
710	20250314	101600	92628320	18900	18920	18920	18900	584
711	20250314	101500	81585080	18920	18930	18930	18920	177
712	20250314	101400	78234630	18930	18960	18960	18930	2
713	20250314	101300	78196740	18920	18920	18920	18920	0
714	20250314	101200	78196740	18920	18920	18920	18920	0
715	20250314	101100	78196740	18920	18930	18930	18920	222
716	20250314	101000	73994500	18960	18960	18960	18960	1
717	20250314	100900	73975540	18920	18920	18920	18920	0
718	20250314	100800	73975540	18920	18920	18920	18920	0
719	20250314	100700	73975540	18920	18960	18960	18920	560
720	20250314	100600	63371520	18960	18960	18960	18960	1
721	20250314	100500	63352560	18940	18940	18940	18940	0
722	20250314	100400	63352560	18940	18940	18940	18940	0
723	20250314	100300	63352560	18940	18940	18940	18940	1
724	20250314	100200	63333620	18990	18990	18990	18990	0
725	20250314	100100	63333620	18990	18990	18990	18990	3
726	20250314	100000	63276650	18930	18980	18990	18920	48
727	20250314	095900	62365440	18920	18920	18920	18920	1
728	20250314	095800	62346520	18920	18930	18930	18920	248
729	20250314	095700	57652110	18980	18980	18980	18980	0
730	20250314	095600	57652110	18980	18980	18980	18980	1
731	20250314	095500	57633130	18990	18990	18990	18990	1
732	20250314	095400	57614140	18990	18990	18990	18990	0
733	20250314	095300	57614140	18990	18990	18990	18990	1
734	20250314	095200	57595150	18920	18920	18920	18920	0
735	20250314	095100	57595150	18920	18920	18920	18920	0
736	20250314	095000	57595150	18920	18930	19000	18920	180
737	20250314	094900	54183740	18940	18940	18940	18940	220
738	20250314	094800	50016940	18940	18950	18950	18940	2
739	20250314	094700	49979050	19010	19010	19010	19010	77
740	20250314	094600	48515280	19010	19010	19010	19010	1
741	20250314	094500	48496270	18940	18940	18940	18940	0
742	20250314	094400	48496270	18940	19020	19020	18940	33
743	20250314	094300	47868940	19010	19010	19010	19010	0
744	20250314	094200	47868940	19010	18960	19010	18930	173
745	20250314	094100	44586230	18970	18970	18970	18970	0
746	20250314	094000	44586230	18970	18970	18970	18970	0
747	20250314	093900	44586230	18970	18980	18980	18970	12
748	20250314	093800	44358480	18920	18920	18920	18920	1
749	20250314	093700	44339560	18920	18980	18980	18920	44
750	20250314	093600	43504660	18980	18980	18980	18980	3
751	20250314	093500	43447720	18930	18960	18960	18930	4
752	20250314	093400	43371930	18920	18920	18920	18920	0
753	20250314	093300	43371930	18920	18920	18920	18920	0
754	20250314	093200	43371930	18920	18920	18920	18920	0
755	20250314	093100	43371930	18920	18980	18980	18920	2
756	20250314	093000	43334030	18910	18990	19000	18910	47
757	20250314	092900	42441400	18910	18920	18920	18910	115
758	20250314	092800	40265720	18920	18920	18920	18920	1
759	20250314	092700	40246800	18910	18920	18920	18910	222
760	20250314	092600	36046780	19010	19010	19010	19010	0
761	20250314	092500	36046780	19010	19010	19010	19010	1
762	20250314	092400	36027770	18900	18900	19010	18900	352
763	20250314	092300	29373100	18900	18900	19020	18900	32
764	20250314	092200	28765500	18900	18920	19020	18900	731
765	20250314	092100	14934410	18920	18920	18920	18920	20
766	20250314	092000	14556010	18900	18900	18900	18900	0
767	20250314	091900	14556010	18900	18900	18900	18900	0
768	20250314	091800	14556010	18900	18900	18900	18900	0
769	20250314	091700	14556010	18900	18970	18970	18900	62
770	20250314	091600	13380290	18970	18970	19020	18970	327
771	20250314	091500	7176580	18970	18970	18970	18970	0
772	20250314	091400	7176580	18970	18970	18980	18970	20
773	20250314	091300	6797090	18970	18970	18970	18970	1
774	20250314	091200	6778120	18970	18970	18970	18970	1
775	20250314	091100	6759150	18970	18970	18970	18970	0
776	20250314	091000	6759150	18970	18970	18970	18970	3
777	20250314	090900	6702240	18890	18890	18890	18890	0
778	20250314	090800	6702240	18890	18890	18890	18890	1
779	20250314	090700	6683350	18880	18880	18880	18880	0
780	20250314	090600	6683350	18880	18880	18880	18880	0
781	20250314	090500	6683350	18880	18880	18880	18880	0
782	20250314	090400	6683350	18880	18880	18880	18880	4
783	20250314	090300	6607830	18870	18860	18870	18860	8
784	20250314	090200	6456880	18860	18850	18860	18850	9
785	20250314	090100	6287160	18850	18870	18870	18850	13
786	20250314	090000	6042010	18870	19020	19020	18870	319