KissMeData/293490/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211200	3036316455	15680	15680	15680	15680	22036
3	20250321	211100	3036316455	15680	15680	15680	15680	0
4	20250321	211000	3036316455	15680	15680	15680	15680	0
5	20250321	210900	3036316455	15680	15680	15680	15680	0
6	20250321	210800	3036316455	15680	15680	15680	15680	0
7	20250321	210700	3036316455	15680	15680	15680	15680	0
8	20250321	210600	3036316455	15680	15680	15680	15680	0
9	20250321	210500	3036316455	15680	15680	15680	15680	0
10	20250321	210400	3036316455	15680	15680	15680	15680	0
11	20250321	210300	3036316455	15680	15680	15680	15680	0
12	20250321	210200	3036316455	15680	15680	15680	15680	0
13	20250321	210100	3036316455	15680	15680	15680	15680	0
14	20250321	210000	3036316455	15680	15680	15680	15680	0
15	20250321	205900	3036316455	15680	15680	15680	15680	0
16	20250321	205800	3036316455	15680	15680	15680	15680	0
17	20250321	205700	3036316455	15680	15680	15680	15680	0
18	20250321	205600	3036316455	15680	15680	15680	15680	0
19	20250321	205500	3036316455	15680	15680	15680	15680	0
20	20250321	205400	3036316455	15680	15680	15680	15680	0
21	20250321	205300	3036316455	15680	15680	15680	15680	0
22	20250321	205200	3036316455	15680	15680	15680	15680	0
23	20250321	205100	3036316455	15680	15680	15680	15680	0
24	20250321	205000	3036316455	15680	15680	15680	15680	0
25	20250321	204900	3036316455	15680	15680	15680	15680	0
26	20250321	204800	3036316455	15680	15680	15680	15680	0
27	20250321	204700	3036316455	15680	15680	15680	15680	0
28	20250321	204600	3036316455	15680	15680	15680	15680	0
29	20250321	204500	3036316455	15680	15680	15680	15680	0
30	20250321	204400	3036316455	15680	15680	15680	15680	0
31	20250321	204300	3036316455	15680	15680	15680	15680	0
32	20250321	204200	3036316455	15680	15680	15680	15680	22036
33	20250321	204100	3036316455	15680	15680	15680	15680	0
34	20250321	204000	3036316455	15680	15680	15680	15680	0
35	20250321	203900	3036316455	15680	15680	15680	15680	0
36	20250321	203800	3036316455	15680	15680	15680	15680	0
37	20250321	203700	3036316455	15680	15680	15680	15680	0
38	20250321	203600	3036316455	15680	15680	15680	15680	0
39	20250321	203500	3036316455	15680	15680	15680	15680	0
40	20250321	203400	3036316455	15680	15680	15680	15680	0
41	20250321	203300	3036316455	15680	15680	15680	15680	0
42	20250321	203200	3036316455	15680	15680	15680	15680	0
43	20250321	203100	3036316455	15680	15680	15680	15680	0
44	20250321	203000	3036316455	15680	15680	15680	15680	0
45	20250321	202900	3036316455	15680	15680	15680	15680	0
46	20250321	202800	3036316455	15680	15680	15680	15680	0
47	20250321	202700	3036316455	15680	15680	15680	15680	0
48	20250321	202600	3036316455	15680	15680	15680	15680	0
49	20250321	202500	3036316455	15680	15680	15680	15680	0
50	20250321	202400	3036316455	15680	15680	15680	15680	0
51	20250321	202300	3036316455	15680	15680	15680	15680	0
52	20250321	202200	3036316455	15680	15680	15680	15680	0
53	20250321	202100	3036316455	15680	15680	15680	15680	0
54	20250321	202000	3036316455	15680	15680	15680	15680	0
55	20250321	201900	3036316455	15680	15680	15680	15680	0
56	20250321	201800	3036316455	15680	15680	15680	15680	0
57	20250321	201700	3036316455	15680	15680	15680	15680	0
58	20250321	201600	3036316455	15680	15680	15680	15680	0
59	20250321	201500	3036316455	15680	15680	15680	15680	0
60	20250321	201400	3036316455	15680	15680	15680	15680	0
61	20250321	201300	3036316455	15680	15680	15680	15680	0
62	20250321	201200	3036316455	15680	15680	15680	15680	22036
63	20250321	201100	3036316455	15680	15680	15680	15680	0
64	20250321	201000	3036316455	15680	15680	15680	15680	0
65	20250321	200900	3036316455	15680	15680	15680	15680	0
66	20250321	200800	3036316455	15680	15680	15680	15680	0
67	20250321	200700	3036316455	15680	15680	15680	15680	0
68	20250321	200600	3036316455	15680	15680	15680	15680	0
69	20250321	200500	3036316455	15680	15680	15680	15680	0
70	20250321	200400	3036316455	15680	15680	15680	15680	0
71	20250321	200300	3036316455	15680	15680	15680	15680	0
72	20250321	200200	3036316455	15680	15680	15680	15680	0
73	20250321	200100	3036316455	15680	15680	15680	15680	0
74	20250321	200000	3036316455	15680	15680	15680	15680	0
75	20250321	195900	3036316455	15680	15680	15680	15680	0
76	20250321	195800	3036316455	15680	15680	15680	15680	0
77	20250321	195700	3036316455	15680	15680	15680	15680	0
78	20250321	195600	3036316455	15680	15680	15680	15680	0
79	20250321	195500	3036316455	15680	15680	15680	15680	0
80	20250321	195400	3036316455	15680	15680	15680	15680	0
81	20250321	195300	3036316455	15680	15680	15680	15680	0
82	20250321	195200	3036316455	15680	15680	15680	15680	0
83	20250321	195100	3036316455	15680	15680	15680	15680	0
84	20250321	195000	3036316455	15680	15680	15680	15680	0
85	20250321	194900	3036316455	15680	15680	15680	15680	0
86	20250321	194800	3036316455	15680	15680	15680	15680	0
87	20250321	194700	3036316455	15680	15680	15680	15680	0
88	20250321	194600	3036316455	15680	15680	15680	15680	0
89	20250321	194500	3036316455	15680	15680	15680	15680	0
90	20250321	194400	3036316455	15680	15680	15680	15680	0
91	20250321	194300	3036316455	15680	15680	15680	15680	0
92	20250321	194200	3036316455	15680	15680	15680	15680	22036
93	20250321	194100	3036316455	15680	15680	15680	15680	0
94	20250321	194000	3036316455	15680	15680	15680	15680	0
95	20250321	193900	3036316455	15680	15680	15680	15680	0
96	20250321	193800	3036316455	15680	15680	15680	15680	0
97	20250321	193700	3036316455	15680	15680	15680	15680	0
98	20250321	193600	3036316455	15680	15680	15680	15680	0
99	20250321	193500	3036316455	15680	15680	15680	15680	0
100	20250321	193400	3036316455	15680	15680	15680	15680	0
101	20250321	193300	3036316455	15680	15680	15680	15680	0
102	20250321	193200	3036316455	15680	15680	15680	15680	0
103	20250321	193100	3036316455	15680	15680	15680	15680	0
104	20250321	193000	3036316455	15680	15680	15680	15680	0
105	20250321	192900	3036316455	15680	15680	15680	15680	0
106	20250321	192800	3036316455	15680	15680	15680	15680	0
107	20250321	192700	3036316455	15680	15680	15680	15680	0
108	20250321	192600	3036316455	15680	15680	15680	15680	0
109	20250321	192500	3036316455	15680	15680	15680	15680	0
110	20250321	192400	3036316455	15680	15680	15680	15680	0
111	20250321	192300	3036316455	15680	15680	15680	15680	0
112	20250321	192200	3036316455	15680	15680	15680	15680	0
113	20250321	192100	3036316455	15680	15680	15680	15680	0
114	20250321	192000	3036316455	15680	15680	15680	15680	0
115	20250321	191900	3036316455	15680	15680	15680	15680	0
116	20250321	191800	3036316455	15680	15680	15680	15680	0
117	20250321	191700	3036316455	15680	15680	15680	15680	0
118	20250321	191600	3036316455	15680	15680	15680	15680	0
119	20250321	191500	3036316455	15680	15680	15680	15680	0
120	20250321	191400	3036316455	15680	15680	15680	15680	0
121	20250321	191300	3036316455	15680	15680	15680	15680	0
122	20250321	191200	3036316455	15680	15680	15680	15680	22036
123	20250321	191100	3036316455	15680	15680	15680	15680	0
124	20250321	191000	3036316455	15680	15680	15680	15680	0
125	20250321	190900	3036316455	15680	15680	15680	15680	0
126	20250321	190800	3036316455	15680	15680	15680	15680	0
127	20250321	190700	3036316455	15680	15680	15680	15680	0
128	20250321	190600	3036316455	15680	15680	15680	15680	0
129	20250321	190500	3036316455	15680	15680	15680	15680	0
130	20250321	190400	3036316455	15680	15680	15680	15680	0
131	20250321	190300	3036316455	15680	15680	15680	15680	0
132	20250321	190200	3036316455	15680	15680	15680	15680	0
133	20250321	190100	3036316455	15680	15680	15680	15680	0
134	20250321	190000	3036316455	15680	15680	15680	15680	0
135	20250321	185900	3036316455	15680	15680	15680	15680	0
136	20250321	185800	3036316455	15680	15680	15680	15680	0
137	20250321	185700	3036316455	15680	15680	15680	15680	0
138	20250321	185600	3036316455	15680	15680	15680	15680	0
139	20250321	185500	3036316455	15680	15680	15680	15680	0
140	20250321	185400	3036316455	15680	15680	15680	15680	0
141	20250321	185300	3036316455	15680	15680	15680	15680	0
142	20250321	185200	3036316455	15680	15680	15680	15680	0
143	20250321	185100	3036316455	15680	15680	15680	15680	0
144	20250321	185000	3036316455	15680	15680	15680	15680	0
145	20250321	184900	3036316455	15680	15680	15680	15680	0
146	20250321	184800	3036316455	15680	15680	15680	15680	0
147	20250321	184700	3036316455	15680	15680	15680	15680	0
148	20250321	184600	3036316455	15680	15680	15680	15680	0
149	20250321	184500	3036316455	15680	15680	15680	15680	0
150	20250321	184400	3036316455	15680	15680	15680	15680	0
151	20250321	184300	3036316455	15680	15680	15680	15680	0
152	20250321	184200	3036316455	15680	15680	15680	15680	22036
153	20250321	184100	3036316455	15680	15680	15680	15680	0
154	20250321	184000	3036316455	15680	15680	15680	15680	0
155	20250321	183900	3036316455	15680	15680	15680	15680	0
156	20250321	183800	3036316455	15680	15680	15680	15680	0
157	20250321	183700	3036316455	15680	15680	15680	15680	0
158	20250321	183600	3036316455	15680	15680	15680	15680	0
159	20250321	183500	3036316455	15680	15680	15680	15680	0
160	20250321	183400	3036316455	15680	15680	15680	15680	0
161	20250321	183300	3036316455	15680	15680	15680	15680	0
162	20250321	183200	3036316455	15680	15680	15680	15680	0
163	20250321	183100	3036316455	15680	15680	15680	15680	0
164	20250321	183000	3036316455	15680	15680	15680	15680	0
165	20250321	182900	3036316455	15680	15680	15680	15680	0
166	20250321	182800	3036316455	15680	15680	15680	15680	0
167	20250321	182700	3036316455	15680	15680	15680	15680	0
168	20250321	182600	3036316455	15680	15680	15680	15680	0
169	20250321	182500	3036316455	15680	15680	15680	15680	0
170	20250321	182400	3036316455	15680	15680	15680	15680	0
171	20250321	182300	3036316455	15680	15680	15680	15680	0
172	20250321	182200	3036316455	15680	15680	15680	15680	0
173	20250321	182100	3036316455	15680	15680	15680	15680	0
174	20250321	182000	3036316455	15680	15680	15680	15680	0
175	20250321	181900	3036316455	15680	15680	15680	15680	0
176	20250321	181800	3036316455	15680	15680	15680	15680	0
177	20250321	181700	3036316455	15680	15680	15680	15680	0
178	20250321	181600	3036316455	15680	15680	15680	15680	0
179	20250321	181500	3036316455	15680	15680	15680	15680	0
180	20250321	181400	3036316455	15680	15680	15680	15680	0
181	20250321	181300	3036316455	15680	15680	15680	15680	0
182	20250321	181200	3036316455	15680	15680	15680	15680	22036
183	20250321	181100	3036316455	15680	15680	15680	15680	0
184	20250321	181000	3036316455	15680	15680	15680	15680	0
185	20250321	180900	3036316455	15680	15680	15680	15680	0
186	20250321	180800	3036316455	15680	15680	15680	15680	0
187	20250321	180700	3036316455	15680	15680	15680	15680	0
188	20250321	180600	3036316455	15680	15680	15680	15680	0
189	20250321	180500	3036316455	15680	15680	15680	15680	0
190	20250321	180400	3036316455	15680	15680	15680	15680	0
191	20250321	180300	3036316455	15680	15680	15680	15680	0
192	20250321	180200	3036316455	15680	15680	15680	15680	0
193	20250321	180100	3036316455	15680	15680	15680	15680	0
194	20250321	180000	3036316455	15680	15680	15680	15680	0
195	20250321	175900	3036316455	15680	15680	15680	15680	0
196	20250321	175800	3036316455	15680	15680	15680	15680	0
197	20250321	175700	3036316455	15680	15680	15680	15680	0
198	20250321	175600	3036316455	15680	15680	15680	15680	0
199	20250321	175500	3036316455	15680	15680	15680	15680	0
200	20250321	175400	3036316455	15680	15680	15680	15680	0
201	20250321	175300	3036316455	15680	15680	15680	15680	0
202	20250321	175200	3036316455	15680	15680	15680	15680	0
203	20250321	175100	3036316455	15680	15680	15680	15680	0
204	20250321	175000	3036316455	15680	15680	15680	15680	0
205	20250321	174900	3036316455	15680	15680	15680	15680	0
206	20250321	174800	3036316455	15680	15680	15680	15680	0
207	20250321	174700	3036316455	15680	15680	15680	15680	0
208	20250321	174600	3036316455	15680	15680	15680	15680	0
209	20250321	174500	3036316455	15680	15680	15680	15680	0
210	20250321	174400	3036316455	15680	15680	15680	15680	0
211	20250321	174300	3036316455	15680	15680	15680	15680	0
212	20250321	174200	3036316455	15680	15680	15680	15680	22036
213	20250321	174100	3036316455	15680	15680	15680	15680	0
214	20250321	174000	3036316455	15680	15680	15680	15680	0
215	20250321	173900	3036316455	15680	15680	15680	15680	0
216	20250321	173800	3036316455	15680	15680	15680	15680	0
217	20250321	173700	3036316455	15680	15680	15680	15680	0
218	20250321	173600	3036316455	15680	15680	15680	15680	0
219	20250321	173500	3036316455	15680	15680	15680	15680	0
220	20250321	173400	3036316455	15680	15680	15680	15680	0
221	20250321	173300	3036316455	15680	15680	15680	15680	0
222	20250321	173200	3036316455	15680	15680	15680	15680	0
223	20250321	173100	3036316455	15680	15680	15680	15680	0
224	20250321	173000	3036316455	15680	15680	15680	15680	0
225	20250321	172900	3036316455	15680	15680	15680	15680	0
226	20250321	172800	3036316455	15680	15680	15680	15680	0
227	20250321	172700	3036316455	15680	15680	15680	15680	0
228	20250321	172600	3036316455	15680	15680	15680	15680	0
229	20250321	172500	3036316455	15680	15680	15680	15680	0
230	20250321	172400	3036316455	15680	15680	15680	15680	0
231	20250321	172300	3036316455	15680	15680	15680	15680	0
232	20250321	172200	3036316455	15680	15680	15680	15680	0
233	20250321	172100	3036316455	15680	15680	15680	15680	0
234	20250321	172000	3036316455	15680	15680	15680	15680	0
235	20250321	171900	3036316455	15680	15680	15680	15680	0
236	20250321	171800	3036316455	15680	15680	15680	15680	0
237	20250321	171700	3036316455	15680	15680	15680	15680	0
238	20250321	171600	3036316455	15680	15680	15680	15680	0
239	20250321	171500	3036316455	15680	15680	15680	15680	0
240	20250321	171400	3036316455	15680	15680	15680	15680	0
241	20250321	171300	3036316455	15680	15680	15680	15680	0
242	20250321	171200	3036316455	15680	15680	15680	15680	22036
243	20250321	171100	3036316455	15680	15680	15680	15680	0
244	20250321	171000	3036316455	15680	15680	15680	15680	0
245	20250321	170900	3036316455	15680	15680	15680	15680	0
246	20250321	170800	3036316455	15680	15680	15680	15680	0
247	20250321	170700	3036316455	15680	15680	15680	15680	0
248	20250321	170600	3036316455	15680	15680	15680	15680	0
249	20250321	170500	3036316455	15680	15680	15680	15680	0
250	20250321	170400	3036316455	15680	15680	15680	15680	0
251	20250321	170300	3036316455	15680	15680	15680	15680	0
252	20250321	170200	3036316455	15680	15680	15680	15680	0
253	20250321	170100	3036316455	15680	15680	15680	15680	0
254	20250321	170000	3036316455	15680	15680	15680	15680	0
255	20250321	165900	3036316455	15680	15680	15680	15680	0
256	20250321	165800	3036316455	15680	15680	15680	15680	0
257	20250321	165700	3036316455	15680	15680	15680	15680	0
258	20250321	165600	3036316455	15680	15680	15680	15680	0
259	20250321	165500	3036316455	15680	15680	15680	15680	0
260	20250321	165400	3036316455	15680	15680	15680	15680	0
261	20250321	165300	3036316455	15680	15680	15680	15680	0
262	20250321	165200	3036316455	15680	15680	15680	15680	0
263	20250321	165100	3036316455	15680	15680	15680	15680	0
264	20250321	165000	3036316455	15680	15680	15680	15680	0
265	20250321	164900	3036316455	15680	15680	15680	15680	0
266	20250321	164800	3036316455	15680	15680	15680	15680	0
267	20250321	164700	3036316455	15680	15680	15680	15680	0
268	20250321	164600	3036316455	15680	15680	15680	15680	0
269	20250321	164500	3036316455	15680	15680	15680	15680	0
270	20250321	164400	3036316455	15680	15680	15680	15680	0
271	20250321	164300	3036316455	15680	15680	15680	15680	0
272	20250321	164200	3036316455	15680	15680	15680	15680	22036
273	20250321	164100	3036316455	15680	15680	15680	15680	0
274	20250321	164000	3036316455	15680	15680	15680	15680	0
275	20250321	163900	3036316455	15680	15680	15680	15680	0
276	20250321	163800	3036316455	15680	15680	15680	15680	0
277	20250321	163700	3036316455	15680	15680	15680	15680	0
278	20250321	163600	3036316455	15680	15680	15680	15680	0
279	20250321	163500	3036316455	15680	15680	15680	15680	0
280	20250321	163400	3036316455	15680	15680	15680	15680	0
281	20250321	163300	3036316455	15680	15680	15680	15680	0
282	20250321	163200	3036316455	15680	15680	15680	15680	0
283	20250321	163100	3036316455	15680	15680	15680	15680	0
284	20250321	163000	3036316455	15680	15680	15680	15680	0
285	20250321	162900	3036316455	15680	15680	15680	15680	0
286	20250321	162800	3036316455	15680	15680	15680	15680	0
287	20250321	162700	3036316455	15680	15680	15680	15680	0
288	20250321	162600	3036316455	15680	15680	15680	15680	0
289	20250321	162500	3036316455	15680	15680	15680	15680	0
290	20250321	162400	3036316455	15680	15680	15680	15680	0
291	20250321	162300	3036316455	15680	15680	15680	15680	0
292	20250321	162200	3036316455	15680	15680	15680	15680	0
293	20250321	162100	3036316455	15680	15680	15680	15680	0
294	20250321	162000	3036316455	15680	15680	15680	15680	0
295	20250321	161900	3036316455	15680	15680	15680	15680	0
296	20250321	161800	3036316455	15680	15680	15680	15680	0
297	20250321	161700	3036316455	15680	15680	15680	15680	0
298	20250321	161600	3036316455	15680	15680	15680	15680	0
299	20250321	161500	3036316455	15680	15680	15680	15680	0
300	20250321	161400	3036316455	15680	15680	15680	15680	0
301	20250321	161300	3036316455	15680	15680	15680	15680	0
302	20250321	161200	3036316455	15680	15680	15680	15680	22036
303	20250321	161100	3036316455	15680	15680	15680	15680	0
304	20250321	161000	3036316455	15680	15680	15680	15680	0
305	20250321	160900	3036316455	15680	15680	15680	15680	0
306	20250321	160800	3036316455	15680	15680	15680	15680	0
307	20250321	160700	3036316455	15680	15680	15680	15680	0
308	20250321	160600	3036316455	15680	15680	15680	15680	0
309	20250321	160500	3036316455	15680	15680	15680	15680	0
310	20250321	160400	3036316455	15680	15680	15680	15680	0
311	20250321	160300	3036316455	15680	15680	15680	15680	0
312	20250321	160200	3036316455	15680	15680	15680	15680	0
313	20250321	160100	3036316455	15680	15680	15680	15680	0
314	20250321	160000	3036316455	15680	15680	15680	15680	0
315	20250321	155900	3036316455	15680	15680	15680	15680	0
316	20250321	155800	3036316455	15680	15680	15680	15680	0
317	20250321	155700	3036316455	15680	15680	15680	15680	0
318	20250321	155600	3036316455	15680	15680	15680	15680	0
319	20250321	155500	3036316455	15680	15680	15680	15680	0
320	20250321	155400	3036316455	15680	15680	15680	15680	0
321	20250321	155300	3036316455	15680	15680	15680	15680	0
322	20250321	155200	3036316455	15680	15680	15680	15680	0
323	20250321	155100	3036316455	15680	15680	15680	15680	0
324	20250321	155000	3036316455	15680	15680	15680	15680	0
325	20250321	154900	3036316455	15680	15680	15680	15680	0
326	20250321	154800	3036316455	15680	15680	15680	15680	0
327	20250321	154700	3036316455	15680	15680	15680	15680	0
328	20250321	154600	3036316455	15680	15680	15680	15680	0
329	20250321	154500	3036316455	15680	15680	15680	15680	0
330	20250321	154400	3036316455	15680	15680	15680	15680	0
331	20250321	154300	3036316455	15680	15680	15680	15680	0
332	20250321	154200	3036316455	15680	15680	15680	15680	22036
333	20250321	154100	3036316455	15680	15680	15680	15680	0
334	20250321	154000	3036316455	15680	15680	15680	15680	0
335	20250321	153900	3036316455	15680	15680	15680	15680	0
336	20250321	153800	3036316455	15680	15680	15680	15680	0
337	20250321	153700	3036316455	15680	15680	15680	15680	0
338	20250321	153600	3036316455	15680	15680	15680	15680	0
339	20250321	153500	3036316455	15680	15680	15680	15680	0
340	20250321	153400	3036316455	15680	15680	15680	15680	0
341	20250321	153300	3036316455	15680	15680	15680	15680	0
342	20250321	153200	3036316455	15680	15680	15680	15680	0
343	20250321	153100	3036316455	15680	15680	15680	15680	0
344	20250321	153000	3036316455	15680	15680	15680	15680	22036
345	20250321	152900	2690791975	15830	15830	15830	15830	0
346	20250321	152800	2690791975	15830	15830	15830	15830	0
347	20250321	152700	2690791975	15830	15830	15830	15830	0
348	20250321	152600	2690791975	15830	15830	15830	15830	0
349	20250321	152500	2690791975	15830	15830	15830	15830	0
350	20250321	152400	2690791975	15830	15830	15830	15830	0
351	20250321	152300	2690791975	15830	15830	15830	15830	0
352	20250321	152200	2690791975	15830	15830	15830	15830	0
353	20250321	152100	2690791975	15830	15830	15830	15830	0
354	20250321	152000	2690791975	15830	15830	15830	15830	0
355	20250321	151900	2690791975	15830	15820	15830	15820	545
356	20250321	151800	2682165135	15830	15830	15830	15820	222
357	20250321	151700	2678650975	15820	15820	15830	15810	304
358	20250321	151600	2673841225	15820	15830	15830	15820	942
359	20250321	151500	2658937835	15830	15830	15830	15820	64
360	20250321	151400	2657924805	15820	15820	15830	15820	262
361	20250321	151300	2653779005	15820	15830	15830	15820	71
362	20250321	151200	2652655285	15800	15830	15830	15800	56
363	20250321	151100	2651769235	15810	15830	15830	15810	57
364	20250321	151000	2650866945	15830	15810	15830	15810	37
365	20250321	150900	2650281255	15810	15820	15830	15800	95
366	20250321	150800	2648778155	15830	15820	15840	15820	2072
367	20250321	150700	2615978895	15820	15820	15820	15810	159
368	20250321	150600	2613463675	15810	15820	15820	15810	117
369	20250321	150500	2611613145	15810	15810	15820	15810	63
370	20250321	150400	2610616655	15820	15810	15820	15810	61
371	20250321	150300	2609651785	15810	15820	15820	15810	255
372	20250321	150200	2605619455	15820	15810	15820	15810	791
373	20250321	150100	2593108775	15800	15810	15810	15800	277
374	20250321	150000	2588731015	15810	15800	15810	15790	478
375	20250321	145900	2581177875	15800	15810	15810	15790	122
376	20250321	145800	2579250375	15800	15810	15810	15800	56
377	20250321	145700	2578365215	15810	15790	15810	15790	3564
378	20250321	145600	2522061395	15800	15800	15800	15790	114
379	20250321	145500	2520260805	15800	15800	15800	15790	411
380	20250321	145400	2513767445	15790	15795	15800	15790	70
381	20250321	145300	2512661835	15795	15790	15810	15790	174
382	20250321	145200	2509913205	15810	15790	15810	15790	52
383	20250321	145100	2509091385	15810	15810	15810	15790	149
384	20250321	145000	2506737055	15800	15790	15810	15790	219
385	20250321	144900	2503276245	15810	15790	15810	15790	165
386	20250321	144800	2500668585	15790	15820	15820	15790	71
387	20250321	144700	2499545865	15790	15820	15820	15790	4853
388	20250321	144600	2422873755	15820	15820	15820	15810	55
389	20250321	144500	2422003735	15810	15820	15820	15810	118
390	20250321	144400	2420137665	15810	15810	15820	15810	105
391	20250321	144300	2418476955	15810	15810	15820	15810	196
392	20250321	144200	2415377805	15820	15820	15820	15810	109
393	20250321	144100	2413653965	15820	15820	15820	15810	90
394	20250321	144000	2412230505	15810	15820	15820	15810	47
395	20250321	143900	2411487065	15830	15830	15830	15830	88
396	20250321	143800	2410094025	15830	15820	15830	15810	108
397	20250321	143700	2408385055	15830	15830	15830	15820	673
398	20250321	143600	2397737175	15830	15820	15830	15820	54
399	20250321	143500	2396882525	15830	15830	15830	15820	159
400	20250321	143400	2394366425	15830	15830	15830	15820	145
401	20250321	143300	2392071735	15830	15830	15830	15820	64
402	20250321	143200	2391058665	15830	15820	15830	15820	68
403	20250321	143100	2389982725	15830	15830	15830	15820	94
404	20250321	143000	2388495075	15820	15830	15830	15820	125
405	20250321	142900	2386516925	15830	15830	15830	15830	46
406	20250321	142800	2385788745	15830	15830	15830	15810	980
407	20250321	142700	2370292305	15830	15820	15830	15820	51
408	20250321	142600	2369485125	15830	15820	15830	15820	94
409	20250321	142500	2367997495	15830	15820	15830	15820	60
410	20250321	142400	2367047835	15820	15830	15830	15820	87
411	20250321	142300	2365671045	15810	15830	15830	15810	756
412	20250321	142200	2353709255	15830	15830	15830	15830	66
413	20250321	142100	2352664475	15830	15830	15840	15830	251
414	20250321	142000	2348690795	15830	15830	15840	15830	345
415	20250321	141900	2343229085	15820	15820	15830	15820	258
416	20250321	141800	2339147165	15830	15830	15830	15820	184
417	20250321	141700	2336235445	15820	15820	15830	15820	210
418	20250321	141600	2332912495	15820	15830	15830	15820	513
419	20250321	141500	2324793875	15830	15820	15830	15820	197
420	20250321	141400	2321676875	15830	15830	15830	15820	108
421	20250321	141300	2319967385	15830	15840	15840	15830	555
422	20250321	141200	2311179825	15830	15840	15840	15830	171
423	20250321	141100	2308472545	15840	15830	15840	15830	222
424	20250321	141000	2304957625	15840	15840	15840	15830	517
425	20250321	140900	2296772865	15840	15840	15840	15830	110
426	20250321	140800	2295030475	15840	15830	15840	15830	80
427	20250321	140700	2293763575	15840	15840	15850	15840	203
428	20250321	140600	2290547875	15850	15850	15850	15850	57
429	20250321	140500	2289644425	15850	15840	15850	15840	68
430	20250321	140400	2288566725	15840	15860	15860	15840	1040
431	20250321	140300	2272092245	15850	15810	15860	15810	7303
432	20250321	140200	2156486295	15810	15780	15810	15780	2458
433	20250321	140100	2117647465	15800	15780	15800	15780	274
434	20250321	140000	2113322605	15780	15780	15790	15780	1172
435	20250321	135900	2094828095	15790	15790	15800	15790	972
436	20250321	135800	2079479855	15800	15790	15800	15790	207
437	20250321	135700	2076210895	15800	15790	15800	15790	561
438	20250321	135600	2067352105	15790	15810	15810	15790	94
439	20250321	135500	2065867105	15810	15780	15810	15780	451
440	20250321	135400	2058741145	15800	15800	15800	15800	48
441	20250321	135300	2057982745	15810	15810	15810	15800	282
442	20250321	135200	2053526605	15810	15810	15810	15790	1223
443	20250321	135100	2034209555	15800	15810	15810	15800	1135
444	20250321	135000	2016275995	15810	15810	15810	15800	68
445	20250321	134900	2015201175	15810	15810	15810	15800	202
446	20250321	134800	2012009035	15810	15810	15810	15810	56
447	20250321	134700	2011123675	15810	15810	15810	15810	56
448	20250321	134600	2010238315	15810	15810	15810	15810	55
449	20250321	134500	2009368765	15810	15800	15810	15800	141
450	20250321	134400	2007140115	15800	15790	15800	15790	284
451	20250321	134300	2002652925	15790	15800	15810	15790	345
452	20250321	134200	1997201785	15810	15810	15810	15810	44
453	20250321	134100	1996506145	15800	15800	15810	15800	303
454	20250321	134000	1991718365	15800	15810	15810	15800	82
455	20250321	133900	1990422405	15810	15800	15810	15800	41
456	20250321	133800	1989774245	15800	15800	15810	15800	547
457	20250321	133700	1981131295	15800	15800	15800	15800	55
458	20250321	133600	1980262295	15790	15800	15800	15790	168
459	20250321	133500	1977608915	15800	15800	15800	15790	38
460	20250321	133400	1977008545	15800	15790	15800	15790	42
461	20250321	133300	1976344985	15800	15790	15800	15790	616
462	20250321	133200	1966617985	15790	15780	15790	15780	93
463	20250321	133100	1965150005	15790	15790	15790	15790	37
464	20250321	133000	1964565775	15790	15780	15790	15770	574
465	20250321	132900	1955508365	15780	15780	15780	15780	55
466	20250321	132800	1954640465	15780	15770	15780	15770	47
467	20250321	132700	1953898865	15780	15770	15780	15770	116
468	20250321	132600	1952068855	15780	15770	15780	15770	187
469	20250321	132500	1949119685	15770	15780	15780	15770	97
470	20250321	132400	1947589635	15770	15770	15780	15770	119
471	20250321	132300	1945712555	15780	15750	15780	15750	691
472	20250321	132200	1934828115	15730	15730	15780	15730	70
473	20250321	132100	1933724265	15780	15780	15780	15720	124
474	20250321	132000	1931771045	15730	15780	15780	15730	137
475	20250321	131900	1929614185	15720	15770	15780	15720	74
476	20250321	131800	1928448755	15780	15780	15780	15780	57
477	20250321	131700	1927549295	15780	15780	15780	15780	37
478	20250321	131600	1926965435	15780	15790	15790	15780	86
479	20250321	131500	1925607995	15790	15790	15790	15710	39
480	20250321	131400	1924992505	15790	15810	15810	15700	2174
481	20250321	131300	1890780265	15810	15810	15810	15810	35
482	20250321	131200	1890226915	15810	15810	15810	15770	388
483	20250321	131100	1884093275	15810	15810	15810	15810	47
484	20250321	131000	1883350205	15800	15800	15800	15800	35
485	20250321	130900	1882797205	15800	15800	15800	15800	147
486	20250321	130800	1880474605	15800	15800	15800	15800	55
487	20250321	130700	1879605605	15800	15800	15810	15800	247
488	20250321	130600	1875702995	15800	15800	15800	15800	295
489	20250321	130500	1871041995	15800	15800	15800	15800	37
490	20250321	130400	1870457395	15800	15800	15800	15750	105
491	20250321	130300	1868800945	15800	15790	15800	15750	101
492	20250321	130200	1867207335	15790	15790	15790	15790	47
493	20250321	130100	1866465205	15790	15790	15790	15790	47
494	20250321	130000	1865723075	15790	15790	15790	15750	113
495	20250321	125900	1863940725	15790	15790	15790	15760	219
496	20250321	125800	1860483615	15800	15800	15800	15800	36
497	20250321	125700	1859914815	15800	15800	15800	15800	55
498	20250321	125600	1859045815	15800	15800	15800	15800	65
499	20250321	125500	1858018815	15800	15750	15800	15750	86
500	20250321	125400	1856662515	15800	15800	15800	15800	65
501	20250321	125300	1855635515	15800	15800	15800	15800	37
502	20250321	125200	1855050915	15800	15750	15800	15750	117
503	20250321	125100	1853204965	15800	15800	15800	15760	60
504	20250321	125000	1852257765	15800	15800	15800	15800	46
505	20250321	124900	1851530965	15800	15800	15800	15800	46
506	20250321	124800	1850804165	15800	15800	15800	15800	74
507	20250321	124700	1849634965	15800	15800	15800	15760	118
508	20250321	124600	1847772365	15800	15800	15800	15800	56
509	20250321	124500	1846887565	15760	15800	15800	15760	100
510	20250321	124400	1845309285	15800	15800	15800	15760	68
511	20250321	124300	1844235045	15750	15810	15810	15750	37
512	20250321	124200	1843650195	15810	15810	15810	15750	1290
513	20250321	124100	1823316295	15810	15800	15810	15800	61
514	20250321	124000	1822352025	15810	15810	15810	15810	99
515	20250321	123900	1820786835	15810	15820	15820	15810	100
516	20250321	123800	1819205395	15820	15820	15820	15820	86
517	20250321	123700	1817844875	15820	15820	15820	15820	120
518	20250321	123600	1815946475	15820	15820	15820	15800	83
519	20250321	123500	1814633595	15770	15820	15820	15770	74
520	20250321	123400	1813464765	15820	15820	15820	15820	76
521	20250321	123300	1812262445	15810	15790	15830	15790	3314
522	20250321	123200	1759868335	15790	15780	15790	15760	94
523	20250321	123100	1758385775	15790	15790	15800	15790	84
524	20250321	123000	1757059065	15800	15800	15800	15790	37
525	20250321	122900	1756474485	15790	15760	15800	15760	84
526	20250321	122800	1755149355	15800	15790	15800	15790	45
527	20250321	122700	1754438455	15800	15790	15800	15760	81
528	20250321	122600	1753159275	15800	15800	15800	15800	84
529	20250321	122500	1751832075	15800	15800	15800	15800	47
530	20250321	122400	1751089475	15800	15780	15800	15780	111
531	20250321	122300	1749337425	15780	15800	15800	15760	172
532	20250321	122200	1746623095	15760	15800	15800	15760	71
533	20250321	122100	1745502735	15760	15800	15800	15760	61
534	20250321	122000	1744539895	15790	15800	15800	15790	40
535	20250321	121900	1743908125	15790	15800	15800	15790	60
536	20250321	121800	1742960365	15800	15760	15800	15760	46
537	20250321	121700	1742233965	15760	15800	15800	15760	161
538	20250321	121600	1739694005	15800	15810	15810	15800	95
539	20250321	121500	1738192555	15810	15810	15810	15800	96
540	20250321	121400	1736674905	15810	15810	15810	15810	46
541	20250321	121300	1735947645	15810	15810	15810	15810	56
542	20250321	121200	1735062285	15810	15810	15810	15810	56
543	20250321	121100	1734176925	15810	15810	15810	15800	67
544	20250321	121000	1733117755	15810	15810	15810	15810	57
545	20250321	120900	1732216585	15810	15800	15810	15800	46
546	20250321	120800	1731489425	15810	15800	15810	15800	72
547	20250321	120700	1730351265	15810	15810	15810	15810	55
548	20250321	120600	1729481715	15810	15800	15810	15800	153
549	20250321	120500	1727063965	15810	15810	15810	15800	77
550	20250321	120400	1725846795	15810	15810	15810	15810	103
551	20250321	120300	1724218365	15810	15810	15810	15810	56
552	20250321	120200	1723333005	15820	15800	15820	15800	45
553	20250321	120100	1722621255	15800	15820	15820	15800	142
554	20250321	120000	1720376905	15820	15820	15820	15800	237
555	20250321	115900	1716628195	15820	15820	15820	15810	107
556	20250321	115800	1714935685	15820	15820	15820	15810	82
557	20250321	115700	1713638895	15810	15810	15820	15810	43
558	20250321	115600	1712958695	15810	15810	15820	15810	21
559	20250321	115500	1712626505	15820	15820	15825	15810	968
560	20250321	115400	1697312975	15830	15830	15830	15825	57
561	20250321	115300	1696410675	15820	15820	15820	15820	865
562	20250321	115200	1682726375	15820	15800	15830	15800	3990
563	20250321	115100	1619668835	15800	15800	15800	15790	136
564	20250321	115000	1617520535	15800	15790	15800	15780	196
565	20250321	114900	1614425605	15790	15790	15790	15780	157
566	20250321	114800	1611947085	15750	15790	15790	15750	40
567	20250321	114700	1611315525	15790	15780	15790	15750	1022
568	20250321	114600	1595199055	15790	15760	15790	15760	3872
569	20250321	114500	1534133985	15760	15760	15760	15750	57
570	20250321	114400	1533235765	15740	15760	15760	15740	687
571	20250321	114300	1522409485	15740	15760	15760	15740	124
572	20250321	114200	1520456645	15750	15760	15760	15750	324
573	20250321	114100	1515353295	15750	15760	15760	15750	336
574	20250321	114000	1510060935	15760	15760	15760	15760	86
575	20250321	113900	1508705575	15760	15750	15760	15750	90
576	20250321	113800	1507287605	15760	15760	15760	15760	64
577	20250321	113700	1506278965	15760	15760	15760	15750	99
578	20250321	113600	1504719155	15750	15760	15760	15750	42
579	20250321	113500	1504057255	15750	15750	15750	15740	346
580	20250321	113400	1498608105	15750	15740	15750	15740	102
581	20250321	113300	1497001985	15750	15740	15750	15740	84
582	20250321	113200	1495679255	15750	15750	15750	15750	46
583	20250321	113100	1494954755	15750	15740	15750	15740	100
584	20250321	113000	1493380155	15750	15740	15750	15740	136
585	20250321	112900	1491238505	15750	15750	15750	15750	36
586	20250321	112800	1490671505	15750	15750	15750	15750	58
587	20250321	112700	1489758005	15750	15720	15750	15710	107
588	20250321	112600	1488075455	15750	15750	15750	15750	84
589	20250321	112500	1486752455	15750	15730	15750	15720	98
590	20250321	112400	1485210205	15730	15750	15750	15730	307
591	20250321	112300	1480374975	15760	15760	15760	15760	36
592	20250321	112200	1479807615	15750	15760	15760	15750	125
593	20250321	112100	1477838125	15750	15760	15760	15750	275
594	20250321	112000	1473505925	15750	15760	15760	15750	248
595	20250321	111900	1469599465	15750	15760	15760	15750	122
596	20250321	111800	1467677395	15760	15765	15770	15760	357
597	20250321	111700	1462049815	15770	15770	15770	15760	251
598	20250321	111600	1458092095	15770	15770	15770	15770	18
599	20250321	111500	1457808235	15760	15770	15770	15710	1324
600	20250321	111400	1436964685	15770	15775	15780	15770	258
601	20250321	111300	1432895560	15780	15780	15790	15780	420
602	20250321	111200	1426267780	15790	15790	15790	15780	114
603	20250321	111100	1424468250	15790	15790	15790	15790	32
604	20250321	111000	1423962970	15780	15780	15790	15780	160
605	20250321	110900	1421437690	15790	15790	15790	15790	62
606	20250321	110800	1420458710	15780	15800	15800	15780	96
607	20250321	110700	1418943500	15800	15790	15800	15790	36
608	20250321	110600	1418374740	15800	15780	15800	15770	108
609	20250321	110500	1416670850	15800	15790	15800	15780	97
610	20250321	110400	1415138930	15790	15790	15800	15790	998
611	20250321	110300	1399380330	15800	15790	15800	15790	43
612	20250321	110200	1398700940	15800	15790	15800	15790	19
613	20250321	110100	1398400760	15800	15800	15800	15800	18
614	20250321	110000	1398116360	15800	15790	15800	15790	1233
615	20250321	105900	1378646410	15790	15790	15790	15790	21
616	20250321	105800	1378314820	15790	15780	15790	15780	45
617	20250321	105700	1377604470	15780	15790	15790	15780	72
618	20250321	105600	1376467640	15790	15780	15790	15780	299
619	20250321	105500	1371748550	15790	15785	15790	15780	159
620	20250321	105400	1369238285	15790	15790	15790	15790	27
621	20250321	105300	1368811955	15790	15780	15790	15780	221
622	20250321	105200	1365323055	15790	15790	15790	15790	43
623	20250321	105100	1364644085	15790	15790	15790	15790	183
624	20250321	105000	1361754515	15780	15780	15780	15770	330
625	20250321	104900	1356547615	15780	15780	15780	15780	92
626	20250321	104800	1355095855	15770	15770	15780	15770	85
627	20250321	104700	1353755135	15780	15770	15780	15770	88
628	20250321	104600	1352367005	15780	15770	15780	15770	719
629	20250321	104500	1341028185	15770	15780	15780	15770	549
630	20250321	104400	1332368585	15780	15770	15780	15770	197
631	20250321	104300	1329260995	15780	15780	15780	15780	129
632	20250321	104200	1327225375	15770	15760	15770	15760	708
633	20250321	104100	1316062085	15760	15780	15780	15760	114
634	20250321	104000	1314263925	15780	15790	15790	15780	42
635	20250321	103900	1313600975	15790	15790	15790	15780	310
636	20250321	103800	1308708735	15790	15790	15790	15790	77
637	20250321	103700	1307492905	15780	15790	15790	15780	217
638	20250321	103600	1304068475	15780	15780	15780	15780	84
639	20250321	103500	1302742955	15780	15780	15780	15770	190
640	20250321	103400	1299745885	15770	15790	15790	15770	355
641	20250321	103300	1294143505	15790	15790	15790	15780	59
642	20250321	103200	1293212065	15790	15780	15800	15780	529
643	20250321	103100	1284860985	15780	15790	15800	15780	1335
644	20250321	103000	1263781435	15800	15790	15800	15790	309
645	20250321	102900	1258901730	15770	15790	15790	15770	202
646	20250321	102800	1255712400	15800	15790	15800	15790	88
647	20250321	102700	1254322370	15800	15800	15810	15790	9787
648	20250321	102600	1099687625	15810	15810	15820	15810	438
649	20250321	102500	1092762125	15810	15810	15810	15800	372
650	20250321	102400	1086881025	15810	15810	15810	15800	491
651	20250321	102300	1079119335	15800	15810	15810	15800	439
652	20250321	102200	1072181745	15810	15820	15820	15810	267
653	20250321	102100	1067959815	15820	15820	15830	15800	332
654	20250321	102000	1062708005	15830	15810	15830	15810	455
655	20250321	101900	1055510885	15810	15790	15810	15775	3089
656	20250321	101800	1006725810	15790	15790	15790	15780	92
657	20250321	101700	1005273140	15790	15790	15790	15790	48
658	20250321	101600	1004515220	15790	15780	15790	15760	632
659	20250321	101500	994536370	15770	15790	15790	15770	507
660	20250321	101400	986534340	15790	15780	15790	15770	300
661	20250321	101300	981799700	15780	15780	15790	15780	2346
662	20250321	101200	944778400	15790	15790	15790	15790	110
663	20250321	101100	943041500	15790	15775	15790	15775	2484
664	20250321	101000	903840020	15770	15780	15780	15770	832
665	20250321	100900	890718410	15770	15760	15770	15760	367
666	20250321	100800	884930860	15770	15770	15775	15770	948
667	20250321	100700	869980785	15775	15770	15780	15770	825
668	20250321	100600	856970000	15760	15730	15770	15720	4108
669	20250321	100500	792276580	15730	15720	15730	15720	314
670	20250321	100400	787340100	15710	15690	15730	15690	5198
671	20250321	100300	705628860	15690	15720	15720	15690	334
672	20250321	100200	700382930	15720	15720	15720	15710	177
673	20250321	100100	697601760	15700	15710	15720	15690	431
674	20250321	100000	690828840	15710	15700	15720	15690	1238
675	20250321	095900	671385620	15700	15700	15710	15700	122
676	20250321	095800	669470020	15690	15700	15710	15690	623
677	20250321	095700	659687360	15700	15700	15700	15690	106
678	20250321	095600	658023690	15700	15700	15700	15700	102
679	20250321	095500	656422290	15700	15700	15700	15700	131
680	20250321	095400	654365590	15700	15700	15700	15690	544
681	20250321	095300	645829720	15690	15690	15700	15690	224
682	20250321	095200	642315080	15690	15680	15690	15680	201
683	20250321	095100	639162290	15680	15690	15690	15680	47
684	20250321	095000	638425130	15690	15710	15710	15690	414
685	20250321	094900	631924860	15710	15700	15710	15700	263
686	20250321	094800	627794840	15700	15710	15710	15680	106
687	20250321	094700	626130350	15710	15670	15710	15660	422
688	20250321	094600	619507350	15700	15700	15700	15680	85
689	20250321	094500	618173290	15690	15680	15700	15670	754
690	20250321	094400	606343180	15670	15700	15700	15670	284
691	20250321	094300	601890640	15700	15710	15710	15700	102
692	20250321	094200	600288500	15710	15710	15710	15710	77
693	20250321	094100	599078830	15700	15710	15720	15700	248
694	20250321	094000	595183530	15710	15720	15720	15700	211
695	20250321	093900	591867540	15720	15720	15730	15720	1927
696	20250321	093800	561575020	15700	15710	15720	15700	171
697	20250321	093700	558888230	15720	15720	15720	15710	1017
698	20250321	093600	542911000	15700	15730	15730	15700	45
699	20250321	093500	542203340	15720	15730	15730	15700	672
700	20250321	093400	531642250	15730	15720	15730	15720	736
701	20250321	093300	520070330	15710	15700	15720	15700	523
702	20250321	093200	511853960	15700	15710	15720	15660	597
703	20250321	093100	502476300	15700	15700	15700	15660	298
704	20250321	093000	497802040	15690	15700	15700	15690	85
705	20250321	092900	496468080	15690	15690	15700	15690	477
706	20250321	092800	488982170	15620	15690	15700	15620	882
707	20250321	092700	475157640	15690	15700	15710	15610	863
708	20250321	092600	461651240	15700	15690	15700	15600	1879
709	20250321	092500	432204520	15700	15660	15700	15600	523
710	20250321	092400	424025060	15620	15640	15660	15620	818
711	20250321	092300	411235640	15660	15700	15700	15650	361
712	20250321	092200	405584650	15720	15720	15720	15660	43
713	20250321	092100	404909230	15720	15730	15730	15720	354
714	20250321	092000	399344150	15730	15720	15730	15710	549
715	20250321	091900	390713040	15730	15720	15730	15650	829
716	20250321	091800	377680910	15650	15730	15730	15650	318
717	20250321	091700	372686230	15730	15700	15730	15650	982
718	20250321	091600	357270760	15640	15700	15700	15640	412
719	20250321	091500	350813810	15700	15700	15700	15640	32
720	20250321	091400	350312130	15630	15730	15730	15630	1418
721	20250321	091300	328061750	15700	15720	15740	15700	1151
722	20250321	091200	309966940	15760	15720	15760	15720	250
723	20250321	091100	306030410	15730	15750	15760	15730	588
724	20250321	091000	296768710	15750	15730	15760	15720	829
725	20250321	090900	283721940	15730	15730	15730	15700	1484
726	20250321	090800	260397180	15740	15700	15740	15700	513
727	20250321	090700	252342480	15700	15770	15780	15700	1750
728	20250321	090600	224742070	15760	15750	15780	15750	4326
729	20250321	090500	156535560	15750	15770	15780	15750	983
730	20250321	090400	141040540	15780	15740	15780	15700	2092
731	20250321	090300	108080400	15740	15700	15750	15670	1237
732	20250321	090200	88638250	15730	15730	15750	15730	528
733	20250321	090100	80326420	15730	15740	15740	15650	928
734	20250321	090000	65733410	15740	15750	15750	15660	4135