KissMeData/439090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	214600	33246069000	19060	19060	19060	19060	18516
3	20250321	214500	33246069000	19060	19060	19060	19060	0
4	20250321	214400	33246069000	19060	19060	19060	19060	0
5	20250321	214300	33246069000	19060	19060	19060	19060	0
6	20250321	214200	33246069000	19060	19060	19060	19060	0
7	20250321	214100	33246069000	19060	19060	19060	19060	0
8	20250321	214000	33246069000	19060	19060	19060	19060	0
9	20250321	213900	33246069000	19060	19060	19060	19060	0
10	20250321	213800	33246069000	19060	19060	19060	19060	0
11	20250321	213700	33246069000	19060	19060	19060	19060	0
12	20250321	213600	33246069000	19060	19060	19060	19060	0
13	20250321	213500	33246069000	19060	19060	19060	19060	0
14	20250321	213400	33246069000	19060	19060	19060	19060	0
15	20250321	213300	33246069000	19060	19060	19060	19060	0
16	20250321	213200	33246069000	19060	19060	19060	19060	0
17	20250321	213100	33246069000	19060	19060	19060	19060	0
18	20250321	213000	33246069000	19060	19060	19060	19060	0
19	20250321	212900	33246069000	19060	19060	19060	19060	0
20	20250321	212800	33246069000	19060	19060	19060	19060	0
21	20250321	212700	33246069000	19060	19060	19060	19060	0
22	20250321	212600	33246069000	19060	19060	19060	19060	0
23	20250321	212500	33246069000	19060	19060	19060	19060	0
24	20250321	212400	33246069000	19060	19060	19060	19060	0
25	20250321	212300	33246069000	19060	19060	19060	19060	0
26	20250321	212200	33246069000	19060	19060	19060	19060	0
27	20250321	212100	33246069000	19060	19060	19060	19060	0
28	20250321	212000	33246069000	19060	19060	19060	19060	0
29	20250321	211900	33246069000	19060	19060	19060	19060	0
30	20250321	211800	33246069000	19060	19060	19060	19060	0
31	20250321	211700	33246069000	19060	19060	19060	19060	0
32	20250321	211600	33246069000	19060	19060	19060	19060	18516
33	20250321	211500	33246069000	19060	19060	19060	19060	0
34	20250321	211400	33246069000	19060	19060	19060	19060	0
35	20250321	211300	33246069000	19060	19060	19060	19060	0
36	20250321	211200	33246069000	19060	19060	19060	19060	0
37	20250321	211100	33246069000	19060	19060	19060	19060	0
38	20250321	211000	33246069000	19060	19060	19060	19060	0
39	20250321	210900	33246069000	19060	19060	19060	19060	0
40	20250321	210800	33246069000	19060	19060	19060	19060	0
41	20250321	210700	33246069000	19060	19060	19060	19060	0
42	20250321	210600	33246069000	19060	19060	19060	19060	0
43	20250321	210500	33246069000	19060	19060	19060	19060	0
44	20250321	210400	33246069000	19060	19060	19060	19060	0
45	20250321	210300	33246069000	19060	19060	19060	19060	0
46	20250321	210200	33246069000	19060	19060	19060	19060	0
47	20250321	210100	33246069000	19060	19060	19060	19060	0
48	20250321	210000	33246069000	19060	19060	19060	19060	0
49	20250321	205900	33246069000	19060	19060	19060	19060	0
50	20250321	205800	33246069000	19060	19060	19060	19060	0
51	20250321	205700	33246069000	19060	19060	19060	19060	0
52	20250321	205600	33246069000	19060	19060	19060	19060	0
53	20250321	205500	33246069000	19060	19060	19060	19060	0
54	20250321	205400	33246069000	19060	19060	19060	19060	0
55	20250321	205300	33246069000	19060	19060	19060	19060	0
56	20250321	205200	33246069000	19060	19060	19060	19060	0
57	20250321	205100	33246069000	19060	19060	19060	19060	0
58	20250321	205000	33246069000	19060	19060	19060	19060	0
59	20250321	204900	33246069000	19060	19060	19060	19060	0
60	20250321	204800	33246069000	19060	19060	19060	19060	0
61	20250321	204700	33246069000	19060	19060	19060	19060	0
62	20250321	204600	33246069000	19060	19060	19060	19060	18516
63	20250321	204500	33246069000	19060	19060	19060	19060	0
64	20250321	204400	33246069000	19060	19060	19060	19060	0
65	20250321	204300	33246069000	19060	19060	19060	19060	0
66	20250321	204200	33246069000	19060	19060	19060	19060	0
67	20250321	204100	33246069000	19060	19060	19060	19060	0
68	20250321	204000	33246069000	19060	19060	19060	19060	0
69	20250321	203900	33246069000	19060	19060	19060	19060	0
70	20250321	203800	33246069000	19060	19060	19060	19060	0
71	20250321	203700	33246069000	19060	19060	19060	19060	0
72	20250321	203600	33246069000	19060	19060	19060	19060	0
73	20250321	203500	33246069000	19060	19060	19060	19060	0
74	20250321	203400	33246069000	19060	19060	19060	19060	0
75	20250321	203300	33246069000	19060	19060	19060	19060	0
76	20250321	203200	33246069000	19060	19060	19060	19060	0
77	20250321	203100	33246069000	19060	19060	19060	19060	0
78	20250321	203000	33246069000	19060	19060	19060	19060	0
79	20250321	202900	33246069000	19060	19060	19060	19060	0
80	20250321	202800	33246069000	19060	19060	19060	19060	0
81	20250321	202700	33246069000	19060	19060	19060	19060	0
82	20250321	202600	33246069000	19060	19060	19060	19060	0
83	20250321	202500	33246069000	19060	19060	19060	19060	0
84	20250321	202400	33246069000	19060	19060	19060	19060	0
85	20250321	202300	33246069000	19060	19060	19060	19060	0
86	20250321	202200	33246069000	19060	19060	19060	19060	0
87	20250321	202100	33246069000	19060	19060	19060	19060	0
88	20250321	202000	33246069000	19060	19060	19060	19060	0
89	20250321	201900	33246069000	19060	19060	19060	19060	0
90	20250321	201800	33246069000	19060	19060	19060	19060	0
91	20250321	201700	33246069000	19060	19060	19060	19060	0
92	20250321	201600	33246069000	19060	19060	19060	19060	18516
93	20250321	201500	33246069000	19060	19060	19060	19060	0
94	20250321	201400	33246069000	19060	19060	19060	19060	0
95	20250321	201300	33246069000	19060	19060	19060	19060	0
96	20250321	201200	33246069000	19060	19060	19060	19060	0
97	20250321	201100	33246069000	19060	19060	19060	19060	0
98	20250321	201000	33246069000	19060	19060	19060	19060	0
99	20250321	200900	33246069000	19060	19060	19060	19060	0
100	20250321	200800	33246069000	19060	19060	19060	19060	0
101	20250321	200700	33246069000	19060	19060	19060	19060	0
102	20250321	200600	33246069000	19060	19060	19060	19060	0
103	20250321	200500	33246069000	19060	19060	19060	19060	0
104	20250321	200400	33246069000	19060	19060	19060	19060	0
105	20250321	200300	33246069000	19060	19060	19060	19060	0
106	20250321	200200	33246069000	19060	19060	19060	19060	0
107	20250321	200100	33246069000	19060	19060	19060	19060	0
108	20250321	200000	33246069000	19060	19060	19060	19060	0
109	20250321	195900	33246069000	19060	19060	19060	19060	0
110	20250321	195800	33246069000	19060	19060	19060	19060	0
111	20250321	195700	33246069000	19060	19060	19060	19060	0
112	20250321	195600	33246069000	19060	19060	19060	19060	0
113	20250321	195500	33246069000	19060	19060	19060	19060	0
114	20250321	195400	33246069000	19060	19060	19060	19060	0
115	20250321	195300	33246069000	19060	19060	19060	19060	0
116	20250321	195200	33246069000	19060	19060	19060	19060	0
117	20250321	195100	33246069000	19060	19060	19060	19060	0
118	20250321	195000	33246069000	19060	19060	19060	19060	0
119	20250321	194900	33246069000	19060	19060	19060	19060	0
120	20250321	194800	33246069000	19060	19060	19060	19060	0
121	20250321	194700	33246069000	19060	19060	19060	19060	0
122	20250321	194600	33246069000	19060	19060	19060	19060	18516
123	20250321	194500	33246069000	19060	19060	19060	19060	0
124	20250321	194400	33246069000	19060	19060	19060	19060	0
125	20250321	194300	33246069000	19060	19060	19060	19060	0
126	20250321	194200	33246069000	19060	19060	19060	19060	0
127	20250321	194100	33246069000	19060	19060	19060	19060	0
128	20250321	194000	33246069000	19060	19060	19060	19060	0
129	20250321	193900	33246069000	19060	19060	19060	19060	0
130	20250321	193800	33246069000	19060	19060	19060	19060	0
131	20250321	193700	33246069000	19060	19060	19060	19060	0
132	20250321	193600	33246069000	19060	19060	19060	19060	0
133	20250321	193500	33246069000	19060	19060	19060	19060	0
134	20250321	193400	33246069000	19060	19060	19060	19060	0
135	20250321	193300	33246069000	19060	19060	19060	19060	0
136	20250321	193200	33246069000	19060	19060	19060	19060	0
137	20250321	193100	33246069000	19060	19060	19060	19060	0
138	20250321	193000	33246069000	19060	19060	19060	19060	0
139	20250321	192900	33246069000	19060	19060	19060	19060	0
140	20250321	192800	33246069000	19060	19060	19060	19060	0
141	20250321	192700	33246069000	19060	19060	19060	19060	0
142	20250321	192600	33246069000	19060	19060	19060	19060	0
143	20250321	192500	33246069000	19060	19060	19060	19060	0
144	20250321	192400	33246069000	19060	19060	19060	19060	0
145	20250321	192300	33246069000	19060	19060	19060	19060	0
146	20250321	192200	33246069000	19060	19060	19060	19060	0
147	20250321	192100	33246069000	19060	19060	19060	19060	0
148	20250321	192000	33246069000	19060	19060	19060	19060	0
149	20250321	191900	33246069000	19060	19060	19060	19060	0
150	20250321	191800	33246069000	19060	19060	19060	19060	0
151	20250321	191700	33246069000	19060	19060	19060	19060	0
152	20250321	191600	33246069000	19060	19060	19060	19060	18516
153	20250321	191500	33246069000	19060	19060	19060	19060	0
154	20250321	191400	33246069000	19060	19060	19060	19060	0
155	20250321	191300	33246069000	19060	19060	19060	19060	0
156	20250321	191200	33246069000	19060	19060	19060	19060	0
157	20250321	191100	33246069000	19060	19060	19060	19060	0
158	20250321	191000	33246069000	19060	19060	19060	19060	0
159	20250321	190900	33246069000	19060	19060	19060	19060	0
160	20250321	190800	33246069000	19060	19060	19060	19060	0
161	20250321	190700	33246069000	19060	19060	19060	19060	0
162	20250321	190600	33246069000	19060	19060	19060	19060	0
163	20250321	190500	33246069000	19060	19060	19060	19060	0
164	20250321	190400	33246069000	19060	19060	19060	19060	0
165	20250321	190300	33246069000	19060	19060	19060	19060	0
166	20250321	190200	33246069000	19060	19060	19060	19060	0
167	20250321	190100	33246069000	19060	19060	19060	19060	0
168	20250321	190000	33246069000	19060	19060	19060	19060	0
169	20250321	185900	33246069000	19060	19060	19060	19060	0
170	20250321	185800	33246069000	19060	19060	19060	19060	0
171	20250321	185700	33246069000	19060	19060	19060	19060	0
172	20250321	185600	33246069000	19060	19060	19060	19060	0
173	20250321	185500	33246069000	19060	19060	19060	19060	0
174	20250321	185400	33246069000	19060	19060	19060	19060	0
175	20250321	185300	33246069000	19060	19060	19060	19060	0
176	20250321	185200	33246069000	19060	19060	19060	19060	0
177	20250321	185100	33246069000	19060	19060	19060	19060	0
178	20250321	185000	33246069000	19060	19060	19060	19060	0
179	20250321	184900	33246069000	19060	19060	19060	19060	0
180	20250321	184800	33246069000	19060	19060	19060	19060	0
181	20250321	184700	33246069000	19060	19060	19060	19060	0
182	20250321	184600	33246069000	19060	19060	19060	19060	18516
183	20250321	184500	33246069000	19060	19060	19060	19060	0
184	20250321	184400	33246069000	19060	19060	19060	19060	0
185	20250321	184300	33246069000	19060	19060	19060	19060	0
186	20250321	184200	33246069000	19060	19060	19060	19060	0
187	20250321	184100	33246069000	19060	19060	19060	19060	0
188	20250321	184000	33246069000	19060	19060	19060	19060	0
189	20250321	183900	33246069000	19060	19060	19060	19060	0
190	20250321	183800	33246069000	19060	19060	19060	19060	0
191	20250321	183700	33246069000	19060	19060	19060	19060	0
192	20250321	183600	33246069000	19060	19060	19060	19060	0
193	20250321	183500	33246069000	19060	19060	19060	19060	0
194	20250321	183400	33246069000	19060	19060	19060	19060	0
195	20250321	183300	33246069000	19060	19060	19060	19060	0
196	20250321	183200	33246069000	19060	19060	19060	19060	0
197	20250321	183100	33246069000	19060	19060	19060	19060	0
198	20250321	183000	33246069000	19060	19060	19060	19060	0
199	20250321	182900	33246069000	19060	19060	19060	19060	0
200	20250321	182800	33246069000	19060	19060	19060	19060	0
201	20250321	182700	33246069000	19060	19060	19060	19060	0
202	20250321	182600	33246069000	19060	19060	19060	19060	0
203	20250321	182500	33246069000	19060	19060	19060	19060	0
204	20250321	182400	33246069000	19060	19060	19060	19060	0
205	20250321	182300	33246069000	19060	19060	19060	19060	0
206	20250321	182200	33246069000	19060	19060	19060	19060	0
207	20250321	182100	33246069000	19060	19060	19060	19060	0
208	20250321	182000	33246069000	19060	19060	19060	19060	0
209	20250321	181900	33246069000	19060	19060	19060	19060	0
210	20250321	181800	33246069000	19060	19060	19060	19060	0
211	20250321	181700	33246069000	19060	19060	19060	19060	0
212	20250321	181600	33246069000	19060	19060	19060	19060	18516
213	20250321	181500	33246069000	19060	19060	19060	19060	0
214	20250321	181400	33246069000	19060	19060	19060	19060	0
215	20250321	181300	33246069000	19060	19060	19060	19060	0
216	20250321	181200	33246069000	19060	19060	19060	19060	0
217	20250321	181100	33246069000	19060	19060	19060	19060	0
218	20250321	181000	33246069000	19060	19060	19060	19060	0
219	20250321	180900	33246069000	19060	19060	19060	19060	0
220	20250321	180800	33246069000	19060	19060	19060	19060	0
221	20250321	180700	33246069000	19060	19060	19060	19060	0
222	20250321	180600	33246069000	19060	19060	19060	19060	0
223	20250321	180500	33246069000	19060	19060	19060	19060	0
224	20250321	180400	33246069000	19060	19060	19060	19060	0
225	20250321	180300	33246069000	19060	19060	19060	19060	0
226	20250321	180200	33246069000	19060	19060	19060	19060	0
227	20250321	180100	33246069000	19060	19060	19060	19060	0
228	20250321	180000	33246069000	19060	19060	19060	19060	0
229	20250321	175900	33246069000	19060	19060	19060	19060	0
230	20250321	175800	33246069000	19060	19060	19060	19060	0
231	20250321	175700	33246069000	19060	19060	19060	19060	0
232	20250321	175600	33246069000	19060	19060	19060	19060	0
233	20250321	175500	33246069000	19060	19060	19060	19060	0
234	20250321	175400	33246069000	19060	19060	19060	19060	0
235	20250321	175300	33246069000	19060	19060	19060	19060	0
236	20250321	175200	33246069000	19060	19060	19060	19060	0
237	20250321	175100	33246069000	19060	19060	19060	19060	0
238	20250321	175000	33246069000	19060	19060	19060	19060	0
239	20250321	174900	33246069000	19060	19060	19060	19060	0
240	20250321	174800	33246069000	19060	19060	19060	19060	0
241	20250321	174700	33246069000	19060	19060	19060	19060	0
242	20250321	174600	33246069000	19060	19060	19060	19060	18516
243	20250321	174500	33246069000	19060	19060	19060	19060	0
244	20250321	174400	33246069000	19060	19060	19060	19060	0
245	20250321	174300	33246069000	19060	19060	19060	19060	0
246	20250321	174200	33246069000	19060	19060	19060	19060	0
247	20250321	174100	33246069000	19060	19060	19060	19060	0
248	20250321	174000	33246069000	19060	19060	19060	19060	0
249	20250321	173900	33246069000	19060	19060	19060	19060	0
250	20250321	173800	33246069000	19060	19060	19060	19060	0
251	20250321	173700	33246069000	19060	19060	19060	19060	0
252	20250321	173600	33246069000	19060	19060	19060	19060	0
253	20250321	173500	33246069000	19060	19060	19060	19060	0
254	20250321	173400	33246069000	19060	19060	19060	19060	0
255	20250321	173300	33246069000	19060	19060	19060	19060	0
256	20250321	173200	33246069000	19060	19060	19060	19060	0
257	20250321	173100	33246069000	19060	19060	19060	19060	0
258	20250321	173000	33246069000	19060	19060	19060	19060	0
259	20250321	172900	33246069000	19060	19060	19060	19060	0
260	20250321	172800	33246069000	19060	19060	19060	19060	0
261	20250321	172700	33246069000	19060	19060	19060	19060	0
262	20250321	172600	33246069000	19060	19060	19060	19060	0
263	20250321	172500	33246069000	19060	19060	19060	19060	0
264	20250321	172400	33246069000	19060	19060	19060	19060	0
265	20250321	172300	33246069000	19060	19060	19060	19060	0
266	20250321	172200	33246069000	19060	19060	19060	19060	0
267	20250321	172100	33246069000	19060	19060	19060	19060	0
268	20250321	172000	33246069000	19060	19060	19060	19060	0
269	20250321	171900	33246069000	19060	19060	19060	19060	0
270	20250321	171800	33246069000	19060	19060	19060	19060	0
271	20250321	171700	33246069000	19060	19060	19060	19060	0
272	20250321	171600	33246069000	19060	19060	19060	19060	18516
273	20250321	171500	33246069000	19060	19060	19060	19060	0
274	20250321	171400	33246069000	19060	19060	19060	19060	0
275	20250321	171300	33246069000	19060	19060	19060	19060	0
276	20250321	171200	33246069000	19060	19060	19060	19060	0
277	20250321	171100	33246069000	19060	19060	19060	19060	0
278	20250321	171000	33246069000	19060	19060	19060	19060	0
279	20250321	170900	33246069000	19060	19060	19060	19060	0
280	20250321	170800	33246069000	19060	19060	19060	19060	0
281	20250321	170700	33246069000	19060	19060	19060	19060	0
282	20250321	170600	33246069000	19060	19060	19060	19060	0
283	20250321	170500	33246069000	19060	19060	19060	19060	0
284	20250321	170400	33246069000	19060	19060	19060	19060	0
285	20250321	170300	33246069000	19060	19060	19060	19060	0
286	20250321	170200	33246069000	19060	19060	19060	19060	0
287	20250321	170100	33246069000	19060	19060	19060	19060	0
288	20250321	170000	33246069000	19060	19060	19060	19060	0
289	20250321	165900	33246069000	19060	19060	19060	19060	0
290	20250321	165800	33246069000	19060	19060	19060	19060	0
291	20250321	165700	33246069000	19060	19060	19060	19060	0
292	20250321	165600	33246069000	19060	19060	19060	19060	0
293	20250321	165500	33246069000	19060	19060	19060	19060	0
294	20250321	165400	33246069000	19060	19060	19060	19060	0
295	20250321	165300	33246069000	19060	19060	19060	19060	0
296	20250321	165200	33246069000	19060	19060	19060	19060	0
297	20250321	165100	33246069000	19060	19060	19060	19060	0
298	20250321	165000	33246069000	19060	19060	19060	19060	0
299	20250321	164900	33246069000	19060	19060	19060	19060	0
300	20250321	164800	33246069000	19060	19060	19060	19060	0
301	20250321	164700	33246069000	19060	19060	19060	19060	0
302	20250321	164600	33246069000	19060	19060	19060	19060	18516
303	20250321	164500	33246069000	19060	19060	19060	19060	0
304	20250321	164400	33246069000	19060	19060	19060	19060	0
305	20250321	164300	33246069000	19060	19060	19060	19060	0
306	20250321	164200	33246069000	19060	19060	19060	19060	0
307	20250321	164100	33246069000	19060	19060	19060	19060	0
308	20250321	164000	33246069000	19060	19060	19060	19060	0
309	20250321	163900	33246069000	19060	19060	19060	19060	0
310	20250321	163800	33246069000	19060	19060	19060	19060	0
311	20250321	163700	33246069000	19060	19060	19060	19060	0
312	20250321	163600	33246069000	19060	19060	19060	19060	0
313	20250321	163500	33246069000	19060	19060	19060	19060	0
314	20250321	163400	33246069000	19060	19060	19060	19060	0
315	20250321	163300	33246069000	19060	19060	19060	19060	0
316	20250321	163200	33246069000	19060	19060	19060	19060	0
317	20250321	163100	33246069000	19060	19060	19060	19060	0
318	20250321	163000	33246069000	19060	19060	19060	19060	0
319	20250321	162900	33246069000	19060	19060	19060	19060	0
320	20250321	162800	33246069000	19060	19060	19060	19060	0
321	20250321	162700	33246069000	19060	19060	19060	19060	0
322	20250321	162600	33246069000	19060	19060	19060	19060	0
323	20250321	162500	33246069000	19060	19060	19060	19060	0
324	20250321	162400	33246069000	19060	19060	19060	19060	0
325	20250321	162300	33246069000	19060	19060	19060	19060	0
326	20250321	162200	33246069000	19060	19060	19060	19060	0
327	20250321	162100	33246069000	19060	19060	19060	19060	0
328	20250321	162000	33246069000	19060	19060	19060	19060	0
329	20250321	161900	33246069000	19060	19060	19060	19060	0
330	20250321	161800	33246069000	19060	19060	19060	19060	0
331	20250321	161700	33246069000	19060	19060	19060	19060	0
332	20250321	161600	33246069000	19060	19060	19060	19060	18516
333	20250321	161500	33246069000	19060	19060	19060	19060	0
334	20250321	161400	33246069000	19060	19060	19060	19060	0
335	20250321	161300	33246069000	19060	19060	19060	19060	0
336	20250321	161200	33246069000	19060	19060	19060	19060	0
337	20250321	161100	33246069000	19060	19060	19060	19060	0
338	20250321	161000	33246069000	19060	19060	19060	19060	0
339	20250321	160900	33246069000	19060	19060	19060	19060	0
340	20250321	160800	33246069000	19060	19060	19060	19060	0
341	20250321	160700	33246069000	19060	19060	19060	19060	0
342	20250321	160600	33246069000	19060	19060	19060	19060	0
343	20250321	160500	33246069000	19060	19060	19060	19060	0
344	20250321	160400	33246069000	19060	19060	19060	19060	0
345	20250321	160300	33246069000	19060	19060	19060	19060	0
346	20250321	160200	33246069000	19060	19060	19060	19060	0
347	20250321	160100	33246069000	19060	19060	19060	19060	0
348	20250321	160000	33246069000	19060	19060	19060	19060	0
349	20250321	155900	33246069000	19060	19060	19060	19060	0
350	20250321	155800	33246069000	19060	19060	19060	19060	0
351	20250321	155700	33246069000	19060	19060	19060	19060	0
352	20250321	155600	33246069000	19060	19060	19060	19060	0
353	20250321	155500	33246069000	19060	19060	19060	19060	0
354	20250321	155400	33246069000	19060	19060	19060	19060	0
355	20250321	155300	33246069000	19060	19060	19060	19060	0
356	20250321	155200	33246069000	19060	19060	19060	19060	0
357	20250321	155100	33246069000	19060	19060	19060	19060	0
358	20250321	155000	33246069000	19060	19060	19060	19060	0
359	20250321	154900	33246069000	19060	19060	19060	19060	0
360	20250321	154800	33246069000	19060	19060	19060	19060	0
361	20250321	154700	33246069000	19060	19060	19060	19060	0
362	20250321	154600	33246069000	19060	19060	19060	19060	18516
363	20250321	154500	33246069000	19060	19060	19060	19060	0
364	20250321	154400	33246069000	19060	19060	19060	19060	0
365	20250321	154300	33246069000	19060	19060	19060	19060	0
366	20250321	154200	33246069000	19060	19060	19060	19060	0
367	20250321	154100	33246069000	19060	19060	19060	19060	0
368	20250321	154000	33246069000	19060	19060	19060	19060	0
369	20250321	153900	33246069000	19060	19060	19060	19060	0
370	20250321	153800	33246069000	19060	19060	19060	19060	0
371	20250321	153700	33246069000	19060	19060	19060	19060	0
372	20250321	153600	33246069000	19060	19060	19060	19060	0
373	20250321	153500	33246069000	19060	19060	19060	19060	0
374	20250321	153400	33246069000	19060	19060	19060	19060	0
375	20250321	153300	33246069000	19060	19060	19060	19060	0
376	20250321	153200	33246069000	19060	19060	19060	19060	0
377	20250321	153100	33246069000	19060	19060	19060	19060	0
378	20250321	153000	33246069000	19060	19060	19060	19060	18516
379	20250321	152900	32893154040	19140	19140	19140	19140	0
380	20250321	152800	32893154040	19140	19140	19140	19140	0
381	20250321	152700	32893154040	19140	19140	19140	19140	0
382	20250321	152600	32893154040	19140	19140	19140	19140	0
383	20250321	152500	32893154040	19140	19140	19140	19140	0
384	20250321	152400	32893154040	19140	19140	19140	19140	0
385	20250321	152300	32893154040	19140	19140	19140	19140	0
386	20250321	152200	32893154040	19140	19140	19140	19140	0
387	20250321	152100	32893154040	19140	19140	19140	19140	0
388	20250321	152000	32893154040	19140	19140	19140	19140	0
389	20250321	151900	32893154040	19140	19170	19180	19140	4961
390	20250321	151800	32798117970	19170	19190	19190	19160	5372
391	20250321	151700	32695108910	19180	19190	19200	19180	2283
392	20250321	151600	32651295700	19200	19200	19200	19190	551
393	20250321	151500	32640717640	19200	19200	19200	19190	291
394	20250321	151400	32635133290	19190	19190	19200	19180	2731
395	20250321	151300	32582722100	19190	19190	19200	19190	3893
396	20250321	151200	32508009320	19190	19200	19200	19190	1268
397	20250321	151100	32483669400	19200	19200	19200	19190	776
398	20250321	151000	32468771735	19200	19200	19200	19195	373
399	20250321	150900	32461610300	19200	19190	19200	19190	1344
400	20250321	150800	32435810570	19200	19210	19210	19190	1393
401	20250321	150700	32409066030	19200	19210	19220	19200	970
402	20250321	150600	32390438970	19210	19210	19220	19210	631
403	20250321	150500	32378314360	19210	19220	19220	19210	1823
404	20250321	150400	32343294450	19220	19210	19250	19210	837
405	20250321	150300	32327208170	19210	19210	19220	19210	965
406	20250321	150200	32308670455	19210	19240	19240	19200	1036
407	20250321	150100	32288769905	19240	19230	19270	19220	1580
408	20250321	150000	32258369935	19240	19210	19240	19210	363
409	20250321	145900	32251394725	19210	19200	19210	19190	765
410	20250321	145800	32236705405	19210	19200	19210	19200	1299
411	20250321	145700	32211760285	19200	19220	19220	19200	309
412	20250321	145600	32205824505	19210	19210	19210	19200	1238
413	20250321	145500	32182053325	19200	19220	19240	19200	212
414	20250321	145400	32177982105	19200	19220	19230	19200	323
415	20250321	145300	32171775745	19220	19200	19230	19190	248
416	20250321	145200	32167012355	19190	19190	19200	19190	638
417	20250321	145100	32154766135	19230	19200	19230	19190	1199
418	20250321	145000	32131745955	19200	19210	19210	19200	874
419	20250321	144900	32114965125	19200	19200	19200	19200	749
420	20250321	144800	32100584325	19200	19210	19210	19200	989
421	20250321	144700	32081590545	19210	19210	19210	19210	286
422	20250321	144600	32076096485	19210	19220	19230	19210	749
423	20250321	144500	32061707145	19220	19230	19230	19220	37
424	20250321	144400	32060995925	19220	19220	19230	19210	819
425	20250321	144300	32045252555	19220	19230	19230	19220	605
426	20250321	144200	32033621355	19230	19245	19250	19230	1043
427	20250321	144100	32013555540	19240	19290	19290	19240	1778
428	20250321	144000	31979307180	19290	19300	19300	19290	135
429	20250321	143900	31976701720	19300	19310	19310	19300	294
430	20250321	143800	31971025000	19310	19320	19320	19310	767
431	20250321	143700	31956209330	19320	19310	19320	19300	98
432	20250321	143600	31954316940	19310	19300	19320	19300	41
433	20250321	143500	31953525190	19310	19320	19320	19310	123
434	20250321	143400	31951148840	19320	19320	19330	19310	719
435	20250321	143300	31937257740	19330	19330	19330	19320	81
436	20250321	143200	31935692720	19320	19320	19340	19320	1614
437	20250321	143100	31904494280	19330	19315	19330	19310	696
438	20250321	143000	31891048255	19315	19300	19320	19300	950
439	20250321	142900	31872706225	19295	19300	19300	19290	1550
440	20250321	142800	31842804120	19300	19270	19300	19270	948
441	20250321	142700	31824523500	19280	19250	19280	19250	508
442	20250321	142600	31814735010	19250	19250	19260	19250	103
443	20250321	142500	31812752250	19250	19250	19250	19250	70
444	20250321	142400	31811404750	19250	19240	19250	19240	96
445	20250321	142300	31809557190	19240	19260	19260	19240	219
446	20250321	142200	31805342080	19260	19260	19260	19250	443
447	20250321	142100	31796810815	19260	19250	19260	19250	133
448	20250321	142000	31794249565	19250	19220	19250	19220	390
449	20250321	141900	31786749345	19220	19210	19220	19210	422
450	20250321	141800	31778639925	19210	19210	19210	19200	171
451	20250321	141700	31775355225	19200	19210	19210	19200	26
452	20250321	141600	31774856015	19200	19200	19220	19200	54
453	20250321	141500	31773818795	19200	19210	19210	19200	708
454	20250321	141400	31760223895	19210	19220	19220	19200	136
455	20250321	141300	31757610635	19200	19210	19210	19200	2024
456	20250321	141200	31718731275	19210	19210	19210	19210	734
457	20250321	141100	31704631135	19210	19220	19220	19210	146
458	20250321	141000	31701825915	19220	19210	19220	19210	116
459	20250321	140900	31699597055	19210	19200	19210	19200	286
460	20250321	140800	31694104175	19200	19200	19210	19200	264
461	20250321	140700	31689034255	19200	19200	19210	19200	738
462	20250321	140600	31674864635	19200	19210	19220	19200	1360
463	20250321	140500	31648746795	19210	19220	19220	19210	300
464	20250321	140400	31642981595	19210	19220	19220	19210	818
465	20250321	140300	31627265285	19210	19230	19230	19210	199
466	20250321	140200	31623441385	19220	19220	19220	19220	228
467	20250321	140100	31619059225	19240	19220	19240	19210	380
468	20250321	140000	31611757155	19220	19215	19220	19210	388
469	20250321	135900	31604302890	19220	19210	19220	19210	159
470	20250321	135800	31601248160	19215	19210	19220	19210	352
471	20250321	135700	31594485735	19220	19240	19240	19220	365
472	20250321	135600	31587468485	19240	19230	19240	19230	99
473	20250321	135500	31585564105	19220	19220	19230	19220	22
474	20250321	135400	31585141255	19240	19230	19240	19220	996
475	20250321	135300	31565984485	19230	19230	19230	19210	209
476	20250321	135200	31561965555	19230	19220	19230	19200	2842
477	20250321	135100	31507378275	19220	19220	19220	19220	93
478	20250321	135000	31505590815	19220	19220	19230	19210	98
479	20250321	134900	31503707725	19220	19230	19230	19210	100
480	20250321	134800	31501785365	19210	19210	19220	19210	53
481	20250321	134700	31500767225	19210	19220	19220	19210	167
482	20250321	134600	31497559135	19210	19220	19240	19210	218
483	20250321	134500	31493370115	19210	19250	19250	19210	454
484	20250321	134400	31484646955	19230	19230	19250	19230	350
485	20250321	134300	31477916045	19240	19240	19245	19240	24
486	20250321	134200	31477454210	19230	19230	19240	19230	721
487	20250321	134100	31463588500	19240	19240	19240	19240	165
488	20250321	134000	31460413900	19240	19250	19250	19240	810
489	20250321	133900	31444824360	19270	19270	19270	19270	70
490	20250321	133800	31443475460	19280	19240	19280	19240	581
491	20250321	133700	31432284280	19250	19270	19270	19250	1681
492	20250321	133600	31399909110	19270	19260	19270	19260	867
493	20250321	133500	31383207920	19260	19260	19270	19260	466
494	20250321	133400	31374232270	19260	19240	19260	19230	1110
495	20250321	133300	31352865050	19230	19210	19230	19200	139
496	20250321	133200	31350193150	19200	19170	19200	19170	930
497	20250321	133100	31332359480	19170	19190	19190	19160	1976
498	20250321	133000	31294488150	19190	19170	19190	19160	158
499	20250321	132900	31291457390	19160	19170	19170	19150	2073
500	20250321	132800	31251746190	19160	19170	19180	19160	2141
501	20250321	132700	31210701490	19170	19190	19190	19170	1009
502	20250321	132600	31191357970	19190	19190	19190	19170	525
503	20250321	132500	31181283530	19190	19160	19190	19150	816
504	20250321	132400	31165650930	19160	19170	19180	19150	1840
505	20250321	132300	31130401720	19180	19200	19210	19180	520
506	20250321	132200	31120425070	19200	19200	19210	19200	368
507	20250321	132100	31113357920	19200	19220	19220	19200	831
508	20250321	132000	31097398670	19210	19220	19220	19210	589
509	20250321	131900	31086082470	19220	19220	19220	19210	308
510	20250321	131800	31080164230	19210	19210	19220	19210	1209
511	20250321	131700	31056938380	19210	19210	19220	19210	349
512	20250321	131600	31050232090	19220	19190	19220	19180	801
513	20250321	131500	31034855010	19190	19175	19190	19170	846
514	20250321	131400	31018631565	19175	19180	19180	19150	2788
515	20250321	131300	30965205070	19190	19200	19200	19190	1284
516	20250321	131200	30940561520	19200	19200	19220	19200	3989
517	20250321	131100	30863972660	19200	19240	19240	19200	2690
518	20250321	131000	30812271790	19240	19250	19250	19240	2341
519	20250321	130900	30767227600	19250	19250	19250	19240	462
520	20250321	130800	30758337280	19250	19260	19260	19250	2982
521	20250321	130700	30700927410	19270	19270	19280	19270	945
522	20250321	130600	30682715630	19270	19270	19270	19270	426
523	20250321	130500	30674506610	19270	19280	19280	19270	1185
524	20250321	130400	30651669770	19280	19280	19290	19280	652
525	20250321	130300	30639097010	19280	19290	19290	19270	3121
526	20250321	130200	30578933570	19290	19320	19320	19290	4731
527	20250321	130100	30487598990	19320	19320	19320	19320	1418
528	20250321	130000	30460203230	19325	19330	19330	19320	487
529	20250321	125900	30450791045	19330	19330	19330	19330	369
530	20250321	125800	30443658275	19330	19340	19340	19330	1557
531	20250321	125700	30413557265	19340	19340	19350	19340	194
532	20250321	125600	30409805165	19340	19350	19350	19340	586
533	20250321	125500	30398471915	19340	19350	19360	19340	571
534	20250321	125400	30387425765	19340	19350	19350	19340	629
535	20250321	125300	30375256135	19360	19350	19360	19350	101
536	20250321	125200	30373301085	19360	19360	19360	19360	476
537	20250321	125100	30364085725	19350	19350	19360	19350	690
538	20250321	125000	30350732445	19350	19360	19370	19350	742
539	20250321	124900	30336368215	19350	19350	19360	19350	597
540	20250321	124800	30324815815	19350	19360	19360	19350	736
541	20250321	124700	30310568345	19360	19365	19370	19360	126
542	20250321	124600	30308128915	19365	19375	19375	19365	655
543	20250321	124500	30295441575	19370	19380	19380	19360	443
544	20250321	124400	30286863215	19370	19370	19380	19360	41
545	20250321	124300	30286069265	19380	19360	19380	19360	8
546	20250321	124200	30285914315	19360	19370	19380	19360	122
547	20250321	124100	30283550945	19370	19385	19385	19370	894
548	20250321	124000	30266225680	19385	19380	19385	19380	371
549	20250321	123900	30259035665	19380	19370	19380	19370	32
550	20250321	123800	30258415625	19360	19370	19370	19360	98
551	20250321	123700	30256517415	19360	19340	19360	19330	780
552	20250321	123600	30241430795	19340	19330	19340	19320	2636
553	20250321	123500	30190479675	19330	19350	19350	19330	1993
554	20250321	123400	30151941645	19340	19350	19350	19340	1253
555	20250321	123300	30127705105	19350	19350	19360	19340	1208
556	20250321	123200	30104330845	19350	19370	19370	19350	5419
557	20250321	123100	29999440305	19370	19380	19380	19370	2060
558	20250321	123000	29959534645	19380	19380	19380	19380	635
559	20250321	122900	29947228345	19380	19390	19390	19370	2011
560	20250321	122800	29908254765	19390	19390	19400	19390	586
561	20250321	122700	29896892195	19400	19420	19420	19380	3295
562	20250321	122600	29833011715	19400	19410	19410	19400	768
563	20250321	122500	29818112175	19420	19410	19420	19410	796
564	20250321	122400	29802657815	19420	19410	19430	19410	751
565	20250321	122300	29788078885	19410	19420	19430	19410	329
566	20250321	122200	29781690135	19420	19430	19440	19420	234
567	20250321	122100	29777143485	19440	19430	19440	19420	631
568	20250321	122000	29764888905	19440	19430	19440	19430	66
569	20250321	121900	29763606375	19440	19440	19440	19430	743
570	20250321	121800	29749166485	19435	19430	19440	19430	237
571	20250321	121700	29744561005	19430	19430	19430	19420	240
572	20250321	121600	29739898085	19430	19430	19440	19430	764
573	20250321	121500	29725052465	19430	19430	19430	19430	1188
574	20250321	121400	29701969625	19430	19430	19430	19430	560
575	20250321	121300	29691088825	19430	19430	19430	19420	84
576	20250321	121200	29689456905	19430	19420	19430	19420	136
577	20250321	121100	29686815425	19430	19410	19430	19410	213
578	20250321	121000	29682679045	19400	19400	19410	19400	168
579	20250321	120900	29679419045	19400	19400	19410	19390	1576
580	20250321	120800	29648846475	19400	19410	19410	19400	1529
581	20250321	120700	29619175385	19410	19420	19430	19410	642
582	20250321	120600	29606707745	19420	19430	19440	19420	483
583	20250321	120500	29597324885	19430	19440	19440	19430	56
584	20250321	120400	29596236305	19450	19420	19450	19420	210
585	20250321	120300	29592156955	19420	19420	19440	19420	152
586	20250321	120200	29589205085	19420	19420	19430	19420	278
587	20250321	120100	29583803765	19420	19420	19420	19420	309
588	20250321	120000	29577802985	19420	19400	19440	19400	291
589	20250321	115900	29572151595	19400	19430	19430	19400	6466
590	20250321	115800	29446652860	19430	19450	19460	19430	1613
591	20250321	115700	29415292770	19450	19460	19470	19450	1465
592	20250321	115600	29386792040	19460	19460	19460	19450	970
593	20250321	115500	29367916590	19470	19490	19490	19450	1225
594	20250321	115400	29344068930	19490	19500	19500	19480	1039
595	20250321	115300	29323823060	19500	19500	19500	19490	482
596	20250321	115200	29314424110	19500	19510	19520	19500	943
597	20250321	115100	29296024370	19510	19490	19510	19490	1000
598	20250321	115000	29276522690	19490	19480	19490	19480	167
599	20250321	114900	29273268280	19490	19490	19490	19480	104
600	20250321	114800	29271241820	19490	19465	19490	19460	156
601	20250321	114700	29268204310	19465	19460	19465	19450	1949
602	20250321	114600	29230287180	19460	19470	19470	19460	442
603	20250321	114500	29221683860	19480	19490	19490	19470	540
604	20250321	114400	29211164260	19490	19485	19495	19480	1200
605	20250321	114300	29187784940	19480	19480	19480	19480	203
606	20250321	114200	29183830500	19485	19480	19485	19480	649
607	20250321	114100	29171187840	19480	19480	19480	19480	903
608	20250321	114000	29153597400	19480	19490	19490	19480	161
609	20250321	113900	29150459930	19490	19490	19500	19490	412
610	20250321	113800	29142427410	19490	19490	19500	19490	213
611	20250321	113700	29138276030	19490	19500	19500	19490	132
612	20250321	113600	29135702450	19490	19490	19490	19490	145
613	20250321	113500	29132876400	19500	19500	19500	19500	337
614	20250321	113400	29126304900	19510	19480	19510	19480	102
615	20250321	113300	29124315880	19480	19480	19480	19480	158
616	20250321	113200	29121238040	19480	19500	19510	19480	138
617	20250321	113100	29118546350	19490	19500	19500	19480	627
618	20250321	113000	29106329910	19500	19510	19520	19490	393
619	20250321	112900	29098664930	19520	19510	19520	19500	138
620	20250321	112800	29095972100	19520	19480	19520	19480	726
621	20250321	112700	29081807080	19480	19480	19480	19480	139
622	20250321	112600	29079099360	19480	19480	19500	19480	479
623	20250321	112500	29069763700	19470	19460	19480	19460	598
624	20250321	112400	29058120160	19470	19470	19470	19460	366
625	20250321	112300	29050994570	19470	19480	19480	19470	645
626	20250321	112200	29038432900	19500	19500	19500	19480	241
627	20250321	112100	29033734880	19500	19480	19500	19480	1115
628	20250321	112000	29011997950	19460	19470	19470	19460	853
629	20250321	111900	28995394950	19460	19470	19470	19460	100
630	20250321	111800	28993448200	19470	19460	19470	19460	76
631	20250321	111700	28991968850	19460	19460	19460	19450	180
632	20250321	111600	28988467830	19460	19480	19480	19450	455
633	20250321	111500	28979612740	19480	19450	19480	19450	560
634	20250321	111400	28968707570	19450	19450	19480	19450	220
635	20250321	111300	28964428540	19450	19450	19480	19440	1244
636	20250321	111200	28940236570	19450	19480	19490	19450	870
637	20250321	111100	28923290660	19460	19480	19490	19460	373
638	20250321	111000	28916030410	19490	19510	19510	19490	198
639	20250321	110900	28912170090	19500	19520	19520	19500	690
640	20250321	110800	28898712710	19520	19510	19520	19500	1936
641	20250321	110700	28860958730	19510	19500	19510	19490	618
642	20250321	110600	28848910260	19495	19490	19500	19480	938
643	20250321	110500	28830635915	19480	19450	19490	19440	546
644	20250321	110400	28820004105	19440	19440	19490	19440	1227
645	20250321	110300	28796148825	19440	19440	19440	19440	249
646	20250321	110200	28791308265	19430	19460	19500	19430	1165
647	20250321	110100	28768645825	19460	19450	19460	19440	988
648	20250321	110000	28749428585	19450	19460	19460	19440	905
649	20250321	105900	28731826585	19460	19470	19475	19460	143
650	20250321	105800	28729043055	19470	19510	19510	19470	979
651	20250321	105700	28709957025	19520	19520	19530	19520	1074
652	20250321	105600	28688988265	19510	19420	19510	19420	783
653	20250321	105500	28673748505	19410	19500	19500	19400	14317
654	20250321	105400	28395616285	19500	19540	19540	19500	1917
655	20250321	105300	28358223785	19540	19510	19540	19500	2075
656	20250321	105200	28317739435	19510	19550	19550	19510	2608
657	20250321	105100	28266818365	19550	19550	19570	19550	429
658	20250321	105000	28258431015	19550	19570	19570	19550	1352
659	20250321	104900	28231997385	19570	19590	19590	19560	976
660	20250321	104800	28212894825	19580	19590	19600	19570	414
661	20250321	104700	28204786555	19600	19580	19600	19570	252
662	20250321	104600	28199854215	19600	19550	19600	19550	839
663	20250321	104500	28183441585	19550	19560	19560	19550	1202
664	20250321	104400	28159931445	19560	19600	19610	19560	2349
665	20250321	104300	28113943345	19600	19600	19620	19600	719
666	20250321	104200	28099847205	19600	19620	19630	19600	2007
667	20250321	104100	28060471390	19630	19630	19640	19620	1388
668	20250321	104000	28033219900	19640	19640	19640	19630	1613
669	20250321	103900	28001555360	19640	19660	19660	19640	1318
670	20250321	103800	27975664130	19650	19650	19660	19640	1500
671	20250321	103700	27946186020	19660	19655	19660	19650	682
672	20250321	103600	27932778895	19655	19660	19665	19650	958
673	20250321	103500	27913946625	19650	19645	19670	19645	2024
674	20250321	103400	27874161455	19640	19640	19640	19630	337
675	20250321	103300	27867543665	19640	19610	19650	19610	3085
676	20250321	103200	27807010185	19600	19590	19600	19590	1136
677	20250321	103100	27784748885	19590	19590	19600	19580	460
678	20250321	103000	27775740325	19570	19570	19590	19570	101
679	20250321	102900	27773762985	19570	19590	19590	19560	1357
680	20250321	102800	27747203435	19590	19605	19610	19580	557
681	20250321	102700	27736291390	19610	19630	19630	19580	2006
682	20250321	102600	27696959050	19630	19560	19630	19560	1671
683	20250321	102500	27664206890	19560	19540	19570	19540	1226
684	20250321	102400	27640230910	19550	19540	19560	19540	709
685	20250321	102300	27626374690	19530	19530	19540	19510	1264
686	20250321	102200	27601697700	19540	19560	19570	19540	2231
687	20250321	102100	27558084140	19560	19560	19570	19560	632
688	20250321	102000	27545722120	19560	19540	19560	19540	836
689	20250321	101900	27529379460	19550	19550	19550	19540	514
690	20250321	101800	27519332620	19550	19480	19550	19470	1775
691	20250321	101700	27484713600	19480	19470	19480	19460	1706
692	20250321	101600	27451496550	19480	19510	19515	19470	4593
693	20250321	101500	27361938340	19510	19555	19555	19510	6921
694	20250321	101400	27226768115	19550	19600	19610	19550	5955
695	20250321	101300	27110205875	19600	19640	19640	19600	7356
696	20250321	101200	26965820335	19630	19640	19650	19630	4378
697	20250321	101100	26879877795	19640	19640	19650	19640	526
698	20250321	101000	26869546955	19640	19640	19640	19630	983
699	20250321	100900	26850245245	19640	19640	19640	19630	1576
700	20250321	100800	26819297955	19640	19660	19670	19620	1423
701	20250321	100700	26791350255	19660	19710	19720	19650	2554
702	20250321	100600	26741097970	19710	19650	19720	19650	4240
703	20250321	100500	26657591050	19650	19660	19660	19630	1843
704	20250321	100400	26621375350	19650	19660	19660	19610	3224
705	20250321	100300	26558031240	19650	19670	19680	19640	1769
706	20250321	100200	26523265140	19670	19600	19690	19590	4130
707	20250321	100100	26442151500	19590	19600	19600	19580	1422
708	20250321	100000	26414298630	19600	19610	19610	19580	1119
709	20250321	095900	26392372420	19590	19600	19620	19590	4780
710	20250321	095800	26298698150	19600	19590	19600	19580	1576
711	20250321	095700	26267819280	19590	19590	19600	19570	2606
712	20250321	095600	26216788800	19570	19600	19600	19570	4013
713	20250321	095500	26138195875	19600	19590	19610	19580	1147
714	20250321	095400	26115721450	19590	19600	19600	19560	3167
715	20250321	095300	26053699785	19610	19580	19620	19580	2903
716	20250321	095200	25996793510	19600	19560	19620	19560	3756
717	20250321	095100	25923185900	19560	19490	19620	19480	9144
718	20250321	095000	25744241730	19490	19400	19490	19400	7344
719	20250321	094900	25601662590	19410	19420	19420	19400	4769
720	20250321	094800	25509093310	19420	19420	19430	19410	3493
721	20250321	094700	25441268860	19420	19440	19440	19410	7419
722	20250321	094600	25297146730	19430	19480	19480	19420	6499
723	20250321	094500	25170730810	19490	19500	19500	19480	3744
724	20250321	094400	25097759855	19500	19410	19530	19400	10394
725	20250321	094300	24895729885	19400	19500	19500	19400	10240
726	20250321	094200	24696459415	19500	19540	19540	19500	9283
727	20250321	094100	24515300870	19540	19550	19550	19510	4939
728	20250321	094000	24418872210	19550	19570	19630	19420	23651
729	20250321	093900	23957616575	19570	19660	19700	19570	15717
730	20250321	093800	23649157625	19700	19740	19750	19650	21895
731	20250321	093700	23217574575	19750	19750	19790	19740	6527
732	20250321	093600	23088634715	19760	19800	19800	19730	9929
733	20250321	093500	22892398995	19800	19730	19820	19730	10213
734	20250321	093400	22690412785	19740	19820	19830	19610	34084
735	20250321	093300	22018268245	19820	19950	19950	19790	27065
736	20250321	093200	21480931550	19960	20100	20100	19940	22685
737	20250321	093100	21027410030	20100	20100	20150	20100	7769
738	20250321	093000	20871082430	20100	20150	20150	20100	2907
739	20250321	092900	20812565680	20100	20050	20150	20050	4090
740	20250321	092800	20730375130	20050	20050	20100	20000	6804
741	20250321	092700	20594127855	20000	20050	20100	20000	10130
742	20250321	092600	20391066105	20050	20150	20200	20050	9072
743	20250321	092500	20208622555	20150	20200	20200	20100	8717
744	20250321	092400	20032849130	20200	20050	20200	20050	10234
745	20250321	092300	19827120655	20050	20200	20250	20050	16732
746	20250321	092200	19489861855	20150	20500	20500	20150	37922
747	20250321	092100	18719682555	20500	20400	20500	20250	58408
748	20250321	092000	17528925780	20400	20150	20400	20150	41091
749	20250321	091900	16694238480	20150	20050	20150	20000	8729
750	20250321	091800	16519027830	20050	20100	20200	20000	14066
751	20250321	091700	16236616780	20100	20200	20250	20100	14281
752	20250321	091600	15948299655	20200	20250	20250	20050	18454
753	20250321	091500	15576716755	20200	20300	20350	20200	31481
754	20250321	091400	14938352155	20300	20200	20450	20200	75919
755	20250321	091300	13393514830	20200	20100	20250	20050	56905
756	20250321	091200	12244906505	20100	19920	20100	19900	20364
757	20250321	091100	11837754185	19940	19880	19960	19870	9682
758	20250321	091000	11644982295	19870	19800	19950	19780	21028
759	20250321	090900	11226754870	19780	19920	19930	19600	41532
760	20250321	090800	10403903870	19920	19980	20000	19920	17673
761	20250321	090700	10051195415	19980	20050	20100	19970	12131
762	20250321	090600	9808457965	20050	19990	20100	19960	14240
763	20250321	090500	9523573315	19980	20200	20200	19980	23296
764	20250321	090400	9056258110	20200	19950	20300	19940	47250
765	20250321	090300	8104322315	19950	20150	20150	19950	39258
766	20250321	090200	7318986025	20150	20050	20300	20000	53320
767	20250321	090100	6244085975	20050	20550	20600	20050	91714
768	20250321	090000	4383808400	20500	19370	20750	19370	216150