KissMeData/439090/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	214700	9358241985	18830	18830	18830	18830	4463
3	20250320	214600	9358241985	18830	18830	18830	18830	0
4	20250320	214500	9358241985	18830	18830	18830	18830	0
5	20250320	214400	9358241985	18830	18830	18830	18830	0
6	20250320	214300	9358241985	18830	18830	18830	18830	0
7	20250320	214200	9358241985	18830	18830	18830	18830	0
8	20250320	214100	9358241985	18830	18830	18830	18830	0
9	20250320	214000	9358241985	18830	18830	18830	18830	0
10	20250320	213900	9358241985	18830	18830	18830	18830	0
11	20250320	213800	9358241985	18830	18830	18830	18830	0
12	20250320	213700	9358241985	18830	18830	18830	18830	0
13	20250320	213600	9358241985	18830	18830	18830	18830	0
14	20250320	213500	9358241985	18830	18830	18830	18830	0
15	20250320	213400	9358241985	18830	18830	18830	18830	0
16	20250320	213300	9358241985	18830	18830	18830	18830	0
17	20250320	213200	9358241985	18830	18830	18830	18830	0
18	20250320	213100	9358241985	18830	18830	18830	18830	0
19	20250320	213000	9358241985	18830	18830	18830	18830	0
20	20250320	212900	9358241985	18830	18830	18830	18830	0
21	20250320	212800	9358241985	18830	18830	18830	18830	0
22	20250320	212700	9358241985	18830	18830	18830	18830	0
23	20250320	212600	9358241985	18830	18830	18830	18830	0
24	20250320	212500	9358241985	18830	18830	18830	18830	0
25	20250320	212400	9358241985	18830	18830	18830	18830	0
26	20250320	212300	9358241985	18830	18830	18830	18830	0
27	20250320	212200	9358241985	18830	18830	18830	18830	0
28	20250320	212100	9358241985	18830	18830	18830	18830	0
29	20250320	212000	9358241985	18830	18830	18830	18830	0
30	20250320	211900	9358241985	18830	18830	18830	18830	0
31	20250320	211800	9358241985	18830	18830	18830	18830	0
32	20250320	211700	9358241985	18830	18830	18830	18830	4463
33	20250320	211600	9358241985	18830	18830	18830	18830	0
34	20250320	211500	9358241985	18830	18830	18830	18830	0
35	20250320	211400	9358241985	18830	18830	18830	18830	0
36	20250320	211300	9358241985	18830	18830	18830	18830	0
37	20250320	211200	9358241985	18830	18830	18830	18830	0
38	20250320	211100	9358241985	18830	18830	18830	18830	0
39	20250320	211000	9358241985	18830	18830	18830	18830	0
40	20250320	210900	9358241985	18830	18830	18830	18830	0
41	20250320	210800	9358241985	18830	18830	18830	18830	0
42	20250320	210700	9358241985	18830	18830	18830	18830	0
43	20250320	210600	9358241985	18830	18830	18830	18830	0
44	20250320	210500	9358241985	18830	18830	18830	18830	0
45	20250320	210400	9358241985	18830	18830	18830	18830	0
46	20250320	210300	9358241985	18830	18830	18830	18830	0
47	20250320	210200	9358241985	18830	18830	18830	18830	0
48	20250320	210100	9358241985	18830	18830	18830	18830	0
49	20250320	210000	9358241985	18830	18830	18830	18830	0
50	20250320	205900	9358241985	18830	18830	18830	18830	0
51	20250320	205800	9358241985	18830	18830	18830	18830	0
52	20250320	205700	9358241985	18830	18830	18830	18830	0
53	20250320	205600	9358241985	18830	18830	18830	18830	0
54	20250320	205500	9358241985	18830	18830	18830	18830	0
55	20250320	205400	9358241985	18830	18830	18830	18830	0
56	20250320	205300	9358241985	18830	18830	18830	18830	0
57	20250320	205200	9358241985	18830	18830	18830	18830	0
58	20250320	205100	9358241985	18830	18830	18830	18830	0
59	20250320	205000	9358241985	18830	18830	18830	18830	0
60	20250320	204900	9358241985	18830	18830	18830	18830	0
61	20250320	204800	9358241985	18830	18830	18830	18830	0
62	20250320	204700	9358241985	18830	18830	18830	18830	4463
63	20250320	204600	9358241985	18830	18830	18830	18830	0
64	20250320	204500	9358241985	18830	18830	18830	18830	0
65	20250320	204400	9358241985	18830	18830	18830	18830	0
66	20250320	204300	9358241985	18830	18830	18830	18830	0
67	20250320	204200	9358241985	18830	18830	18830	18830	0
68	20250320	204100	9358241985	18830	18830	18830	18830	0
69	20250320	204000	9358241985	18830	18830	18830	18830	0
70	20250320	203900	9358241985	18830	18830	18830	18830	0
71	20250320	203800	9358241985	18830	18830	18830	18830	0
72	20250320	203700	9358241985	18830	18830	18830	18830	0
73	20250320	203600	9358241985	18830	18830	18830	18830	0
74	20250320	203500	9358241985	18830	18830	18830	18830	0
75	20250320	203400	9358241985	18830	18830	18830	18830	0
76	20250320	203300	9358241985	18830	18830	18830	18830	0
77	20250320	203200	9358241985	18830	18830	18830	18830	0
78	20250320	203100	9358241985	18830	18830	18830	18830	0
79	20250320	203000	9358241985	18830	18830	18830	18830	0
80	20250320	202900	9358241985	18830	18830	18830	18830	0
81	20250320	202800	9358241985	18830	18830	18830	18830	0
82	20250320	202700	9358241985	18830	18830	18830	18830	0
83	20250320	202600	9358241985	18830	18830	18830	18830	0
84	20250320	202500	9358241985	18830	18830	18830	18830	0
85	20250320	202400	9358241985	18830	18830	18830	18830	0
86	20250320	202300	9358241985	18830	18830	18830	18830	0
87	20250320	202200	9358241985	18830	18830	18830	18830	0
88	20250320	202100	9358241985	18830	18830	18830	18830	0
89	20250320	202000	9358241985	18830	18830	18830	18830	0
90	20250320	201900	9358241985	18830	18830	18830	18830	0
91	20250320	201800	9358241985	18830	18830	18830	18830	0
92	20250320	201700	9358241985	18830	18830	18830	18830	4463
93	20250320	201600	9358241985	18830	18830	18830	18830	0
94	20250320	201500	9358241985	18830	18830	18830	18830	0
95	20250320	201400	9358241985	18830	18830	18830	18830	0
96	20250320	201300	9358241985	18830	18830	18830	18830	0
97	20250320	201200	9358241985	18830	18830	18830	18830	0
98	20250320	201100	9358241985	18830	18830	18830	18830	0
99	20250320	201000	9358241985	18830	18830	18830	18830	0
100	20250320	200900	9358241985	18830	18830	18830	18830	0
101	20250320	200800	9358241985	18830	18830	18830	18830	0
102	20250320	200700	9358241985	18830	18830	18830	18830	0
103	20250320	200600	9358241985	18830	18830	18830	18830	0
104	20250320	200500	9358241985	18830	18830	18830	18830	0
105	20250320	200400	9358241985	18830	18830	18830	18830	0
106	20250320	200300	9358241985	18830	18830	18830	18830	0
107	20250320	200200	9358241985	18830	18830	18830	18830	0
108	20250320	200100	9358241985	18830	18830	18830	18830	0
109	20250320	200000	9358241985	18830	18830	18830	18830	0
110	20250320	195900	9358241985	18830	18830	18830	18830	0
111	20250320	195800	9358241985	18830	18830	18830	18830	0
112	20250320	195700	9358241985	18830	18830	18830	18830	0
113	20250320	195600	9358241985	18830	18830	18830	18830	0
114	20250320	195500	9358241985	18830	18830	18830	18830	0
115	20250320	195400	9358241985	18830	18830	18830	18830	0
116	20250320	195300	9358241985	18830	18830	18830	18830	0
117	20250320	195200	9358241985	18830	18830	18830	18830	0
118	20250320	195100	9358241985	18830	18830	18830	18830	0
119	20250320	195000	9358241985	18830	18830	18830	18830	0
120	20250320	194900	9358241985	18830	18830	18830	18830	0
121	20250320	194800	9358241985	18830	18830	18830	18830	0
122	20250320	194700	9358241985	18830	18830	18830	18830	4463
123	20250320	194600	9358241985	18830	18830	18830	18830	0
124	20250320	194500	9358241985	18830	18830	18830	18830	0
125	20250320	194400	9358241985	18830	18830	18830	18830	0
126	20250320	194300	9358241985	18830	18830	18830	18830	0
127	20250320	194200	9358241985	18830	18830	18830	18830	0
128	20250320	194100	9358241985	18830	18830	18830	18830	0
129	20250320	194000	9358241985	18830	18830	18830	18830	0
130	20250320	193900	9358241985	18830	18830	18830	18830	0
131	20250320	193800	9358241985	18830	18830	18830	18830	0
132	20250320	193700	9358241985	18830	18830	18830	18830	0
133	20250320	193600	9358241985	18830	18830	18830	18830	0
134	20250320	193500	9358241985	18830	18830	18830	18830	0
135	20250320	193400	9358241985	18830	18830	18830	18830	0
136	20250320	193300	9358241985	18830	18830	18830	18830	0
137	20250320	193200	9358241985	18830	18830	18830	18830	0
138	20250320	193100	9358241985	18830	18830	18830	18830	0
139	20250320	193000	9358241985	18830	18830	18830	18830	0
140	20250320	192900	9358241985	18830	18830	18830	18830	0
141	20250320	192800	9358241985	18830	18830	18830	18830	0
142	20250320	192700	9358241985	18830	18830	18830	18830	0
143	20250320	192600	9358241985	18830	18830	18830	18830	0
144	20250320	192500	9358241985	18830	18830	18830	18830	0
145	20250320	192400	9358241985	18830	18830	18830	18830	0
146	20250320	192300	9358241985	18830	18830	18830	18830	0
147	20250320	192200	9358241985	18830	18830	18830	18830	0
148	20250320	192100	9358241985	18830	18830	18830	18830	0
149	20250320	192000	9358241985	18830	18830	18830	18830	0
150	20250320	191900	9358241985	18830	18830	18830	18830	0
151	20250320	191800	9358241985	18830	18830	18830	18830	0
152	20250320	191700	9358241985	18830	18830	18830	18830	4463
153	20250320	191600	9358241985	18830	18830	18830	18830	0
154	20250320	191500	9358241985	18830	18830	18830	18830	0
155	20250320	191400	9358241985	18830	18830	18830	18830	0
156	20250320	191300	9358241985	18830	18830	18830	18830	0
157	20250320	191200	9358241985	18830	18830	18830	18830	0
158	20250320	191100	9358241985	18830	18830	18830	18830	0
159	20250320	191000	9358241985	18830	18830	18830	18830	0
160	20250320	190900	9358241985	18830	18830	18830	18830	0
161	20250320	190800	9358241985	18830	18830	18830	18830	0
162	20250320	190700	9358241985	18830	18830	18830	18830	0
163	20250320	190600	9358241985	18830	18830	18830	18830	0
164	20250320	190500	9358241985	18830	18830	18830	18830	0
165	20250320	190400	9358241985	18830	18830	18830	18830	0
166	20250320	190300	9358241985	18830	18830	18830	18830	0
167	20250320	190200	9358241985	18830	18830	18830	18830	0
168	20250320	190100	9358241985	18830	18830	18830	18830	0
169	20250320	190000	9358241985	18830	18830	18830	18830	0
170	20250320	185900	9358241985	18830	18830	18830	18830	0
171	20250320	185800	9358241985	18830	18830	18830	18830	0
172	20250320	185700	9358241985	18830	18830	18830	18830	0
173	20250320	185600	9358241985	18830	18830	18830	18830	0
174	20250320	185500	9358241985	18830	18830	18830	18830	0
175	20250320	185400	9358241985	18830	18830	18830	18830	0
176	20250320	185300	9358241985	18830	18830	18830	18830	0
177	20250320	185200	9358241985	18830	18830	18830	18830	0
178	20250320	185100	9358241985	18830	18830	18830	18830	0
179	20250320	185000	9358241985	18830	18830	18830	18830	0
180	20250320	184900	9358241985	18830	18830	18830	18830	0
181	20250320	184800	9358241985	18830	18830	18830	18830	0
182	20250320	184700	9358241985	18830	18830	18830	18830	4463
183	20250320	184600	9358241985	18830	18830	18830	18830	0
184	20250320	184500	9358241985	18830	18830	18830	18830	0
185	20250320	184400	9358241985	18830	18830	18830	18830	0
186	20250320	184300	9358241985	18830	18830	18830	18830	0
187	20250320	184200	9358241985	18830	18830	18830	18830	0
188	20250320	184100	9358241985	18830	18830	18830	18830	0
189	20250320	184000	9358241985	18830	18830	18830	18830	0
190	20250320	183900	9358241985	18830	18830	18830	18830	0
191	20250320	183800	9358241985	18830	18830	18830	18830	0
192	20250320	183700	9358241985	18830	18830	18830	18830	0
193	20250320	183600	9358241985	18830	18830	18830	18830	0
194	20250320	183500	9358241985	18830	18830	18830	18830	0
195	20250320	183400	9358241985	18830	18830	18830	18830	0
196	20250320	183300	9358241985	18830	18830	18830	18830	0
197	20250320	183200	9358241985	18830	18830	18830	18830	0
198	20250320	183100	9358241985	18830	18830	18830	18830	0
199	20250320	183000	9358241985	18830	18830	18830	18830	0
200	20250320	182900	9358241985	18830	18830	18830	18830	0
201	20250320	182800	9358241985	18830	18830	18830	18830	0
202	20250320	182700	9358241985	18830	18830	18830	18830	0
203	20250320	182600	9358241985	18830	18830	18830	18830	0
204	20250320	182500	9358241985	18830	18830	18830	18830	0
205	20250320	182400	9358241985	18830	18830	18830	18830	0
206	20250320	182300	9358241985	18830	18830	18830	18830	0
207	20250320	182200	9358241985	18830	18830	18830	18830	0
208	20250320	182100	9358241985	18830	18830	18830	18830	0
209	20250320	182000	9358241985	18830	18830	18830	18830	0
210	20250320	181900	9358241985	18830	18830	18830	18830	0
211	20250320	181800	9358241985	18830	18830	18830	18830	0
212	20250320	181700	9358241985	18830	18830	18830	18830	4463
213	20250320	181600	9358241985	18830	18830	18830	18830	0
214	20250320	181500	9358241985	18830	18830	18830	18830	0
215	20250320	181400	9358241985	18830	18830	18830	18830	0
216	20250320	181300	9358241985	18830	18830	18830	18830	0
217	20250320	181200	9358241985	18830	18830	18830	18830	0
218	20250320	181100	9358241985	18830	18830	18830	18830	0
219	20250320	181000	9358241985	18830	18830	18830	18830	0
220	20250320	180900	9358241985	18830	18830	18830	18830	0
221	20250320	180800	9358241985	18830	18830	18830	18830	0
222	20250320	180700	9358241985	18830	18830	18830	18830	0
223	20250320	180600	9358241985	18830	18830	18830	18830	0
224	20250320	180500	9358241985	18830	18830	18830	18830	0
225	20250320	180400	9358241985	18830	18830	18830	18830	0
226	20250320	180300	9358241985	18830	18830	18830	18830	0
227	20250320	180200	9358241985	18830	18830	18830	18830	0
228	20250320	180100	9358241985	18830	18830	18830	18830	0
229	20250320	180000	9358241985	18830	18830	18830	18830	0
230	20250320	175900	9358241985	18830	18830	18830	18830	0
231	20250320	175800	9358241985	18830	18830	18830	18830	0
232	20250320	175700	9358241985	18830	18830	18830	18830	0
233	20250320	175600	9358241985	18830	18830	18830	18830	0
234	20250320	175500	9358241985	18830	18830	18830	18830	0
235	20250320	175400	9358241985	18830	18830	18830	18830	0
236	20250320	175300	9358241985	18830	18830	18830	18830	0
237	20250320	175200	9358241985	18830	18830	18830	18830	0
238	20250320	175100	9358241985	18830	18830	18830	18830	0
239	20250320	175000	9358241985	18830	18830	18830	18830	0
240	20250320	174900	9358241985	18830	18830	18830	18830	0
241	20250320	174800	9358241985	18830	18830	18830	18830	0
242	20250320	174700	9358241985	18830	18830	18830	18830	4463
243	20250320	174600	9358241985	18830	18830	18830	18830	0
244	20250320	174500	9358241985	18830	18830	18830	18830	0
245	20250320	174400	9358241985	18830	18830	18830	18830	0
246	20250320	174300	9358241985	18830	18830	18830	18830	0
247	20250320	174200	9358241985	18830	18830	18830	18830	0
248	20250320	174100	9358241985	18830	18830	18830	18830	0
249	20250320	174000	9358241985	18830	18830	18830	18830	0
250	20250320	173900	9358241985	18830	18830	18830	18830	0
251	20250320	173800	9358241985	18830	18830	18830	18830	0
252	20250320	173700	9358241985	18830	18830	18830	18830	0
253	20250320	173600	9358241985	18830	18830	18830	18830	0
254	20250320	173500	9358241985	18830	18830	18830	18830	0
255	20250320	173400	9358241985	18830	18830	18830	18830	0
256	20250320	173300	9358241985	18830	18830	18830	18830	0
257	20250320	173200	9358241985	18830	18830	18830	18830	0
258	20250320	173100	9358241985	18830	18830	18830	18830	0
259	20250320	173000	9358241985	18830	18830	18830	18830	0
260	20250320	172900	9358241985	18830	18830	18830	18830	0
261	20250320	172800	9358241985	18830	18830	18830	18830	0
262	20250320	172700	9358241985	18830	18830	18830	18830	0
263	20250320	172600	9358241985	18830	18830	18830	18830	0
264	20250320	172500	9358241985	18830	18830	18830	18830	0
265	20250320	172400	9358241985	18830	18830	18830	18830	0
266	20250320	172300	9358241985	18830	18830	18830	18830	0
267	20250320	172200	9358241985	18830	18830	18830	18830	0
268	20250320	172100	9358241985	18830	18830	18830	18830	0
269	20250320	172000	9358241985	18830	18830	18830	18830	0
270	20250320	171900	9358241985	18830	18830	18830	18830	0
271	20250320	171800	9358241985	18830	18830	18830	18830	0
272	20250320	171700	9358241985	18830	18830	18830	18830	4463
273	20250320	171600	9358241985	18830	18830	18830	18830	0
274	20250320	171500	9358241985	18830	18830	18830	18830	0
275	20250320	171400	9358241985	18830	18830	18830	18830	0
276	20250320	171300	9358241985	18830	18830	18830	18830	0
277	20250320	171200	9358241985	18830	18830	18830	18830	0
278	20250320	171100	9358241985	18830	18830	18830	18830	0
279	20250320	171000	9358241985	18830	18830	18830	18830	0
280	20250320	170900	9358241985	18830	18830	18830	18830	0
281	20250320	170800	9358241985	18830	18830	18830	18830	0
282	20250320	170700	9358241985	18830	18830	18830	18830	0
283	20250320	170600	9358241985	18830	18830	18830	18830	0
284	20250320	170500	9358241985	18830	18830	18830	18830	0
285	20250320	170400	9358241985	18830	18830	18830	18830	0
286	20250320	170300	9358241985	18830	18830	18830	18830	0
287	20250320	170200	9358241985	18830	18830	18830	18830	0
288	20250320	170100	9358241985	18830	18830	18830	18830	0
289	20250320	170000	9358241985	18830	18830	18830	18830	0
290	20250320	165900	9358241985	18830	18830	18830	18830	0
291	20250320	165800	9358241985	18830	18830	18830	18830	0
292	20250320	165700	9358241985	18830	18830	18830	18830	0
293	20250320	165600	9358241985	18830	18830	18830	18830	0
294	20250320	165500	9358241985	18830	18830	18830	18830	0
295	20250320	165400	9358241985	18830	18830	18830	18830	0
296	20250320	165300	9358241985	18830	18830	18830	18830	0
297	20250320	165200	9358241985	18830	18830	18830	18830	0
298	20250320	165100	9358241985	18830	18830	18830	18830	0
299	20250320	165000	9358241985	18830	18830	18830	18830	0
300	20250320	164900	9358241985	18830	18830	18830	18830	0
301	20250320	164800	9358241985	18830	18830	18830	18830	0
302	20250320	164700	9358241985	18830	18830	18830	18830	4463
303	20250320	164600	9358241985	18830	18830	18830	18830	0
304	20250320	164500	9358241985	18830	18830	18830	18830	0
305	20250320	164400	9358241985	18830	18830	18830	18830	0
306	20250320	164300	9358241985	18830	18830	18830	18830	0
307	20250320	164200	9358241985	18830	18830	18830	18830	0
308	20250320	164100	9358241985	18830	18830	18830	18830	0
309	20250320	164000	9358241985	18830	18830	18830	18830	0
310	20250320	163900	9358241985	18830	18830	18830	18830	0
311	20250320	163800	9358241985	18830	18830	18830	18830	0
312	20250320	163700	9358241985	18830	18830	18830	18830	0
313	20250320	163600	9358241985	18830	18830	18830	18830	0
314	20250320	163500	9358241985	18830	18830	18830	18830	0
315	20250320	163400	9358241985	18830	18830	18830	18830	0
316	20250320	163300	9358241985	18830	18830	18830	18830	0
317	20250320	163200	9358241985	18830	18830	18830	18830	0
318	20250320	163100	9358241985	18830	18830	18830	18830	0
319	20250320	163000	9358241985	18830	18830	18830	18830	0
320	20250320	162900	9358241985	18830	18830	18830	18830	0
321	20250320	162800	9358241985	18830	18830	18830	18830	0
322	20250320	162700	9358241985	18830	18830	18830	18830	0
323	20250320	162600	9358241985	18830	18830	18830	18830	0
324	20250320	162500	9358241985	18830	18830	18830	18830	0
325	20250320	162400	9358241985	18830	18830	18830	18830	0
326	20250320	162300	9358241985	18830	18830	18830	18830	0
327	20250320	162200	9358241985	18830	18830	18830	18830	0
328	20250320	162100	9358241985	18830	18830	18830	18830	0
329	20250320	162000	9358241985	18830	18830	18830	18830	0
330	20250320	161900	9358241985	18830	18830	18830	18830	0
331	20250320	161800	9358241985	18830	18830	18830	18830	0
332	20250320	161700	9358241985	18830	18830	18830	18830	4463
333	20250320	161600	9358241985	18830	18830	18830	18830	0
334	20250320	161500	9358241985	18830	18830	18830	18830	0
335	20250320	161400	9358241985	18830	18830	18830	18830	0
336	20250320	161300	9358241985	18830	18830	18830	18830	0
337	20250320	161200	9358241985	18830	18830	18830	18830	0
338	20250320	161100	9358241985	18830	18830	18830	18830	0
339	20250320	161000	9358241985	18830	18830	18830	18830	0
340	20250320	160900	9358241985	18830	18830	18830	18830	0
341	20250320	160800	9358241985	18830	18830	18830	18830	0
342	20250320	160700	9358241985	18830	18830	18830	18830	0
343	20250320	160600	9358241985	18830	18830	18830	18830	0
344	20250320	160500	9358241985	18830	18830	18830	18830	0
345	20250320	160400	9358241985	18830	18830	18830	18830	0
346	20250320	160300	9358241985	18830	18830	18830	18830	0
347	20250320	160200	9358241985	18830	18830	18830	18830	0
348	20250320	160100	9358241985	18830	18830	18830	18830	0
349	20250320	160000	9358241985	18830	18830	18830	18830	0
350	20250320	155900	9358241985	18830	18830	18830	18830	0
351	20250320	155800	9358241985	18830	18830	18830	18830	0
352	20250320	155700	9358241985	18830	18830	18830	18830	0
353	20250320	155600	9358241985	18830	18830	18830	18830	0
354	20250320	155500	9358241985	18830	18830	18830	18830	0
355	20250320	155400	9358241985	18830	18830	18830	18830	0
356	20250320	155300	9358241985	18830	18830	18830	18830	0
357	20250320	155200	9358241985	18830	18830	18830	18830	0
358	20250320	155100	9358241985	18830	18830	18830	18830	0
359	20250320	155000	9358241985	18830	18830	18830	18830	0
360	20250320	154900	9358241985	18830	18830	18830	18830	0
361	20250320	154800	9358241985	18830	18830	18830	18830	0
362	20250320	154700	9358241985	18830	18830	18830	18830	4463
363	20250320	154600	9358241985	18830	18830	18830	18830	0
364	20250320	154500	9358241985	18830	18830	18830	18830	0
365	20250320	154400	9358241985	18830	18830	18830	18830	0
366	20250320	154300	9358241985	18830	18830	18830	18830	0
367	20250320	154200	9358241985	18830	18830	18830	18830	0
368	20250320	154100	9358241985	18830	18830	18830	18830	0
369	20250320	154000	9358241985	18830	18830	18830	18830	0
370	20250320	153900	9358241985	18830	18830	18830	18830	0
371	20250320	153800	9358241985	18830	18830	18830	18830	0
372	20250320	153700	9358241985	18830	18830	18830	18830	0
373	20250320	153600	9358241985	18830	18830	18830	18830	0
374	20250320	153500	9358241985	18830	18830	18830	18830	0
375	20250320	153400	9358241985	18830	18830	18830	18830	0
376	20250320	153300	9358241985	18830	18830	18830	18830	0
377	20250320	153200	9358241985	18830	18830	18830	18830	0
378	20250320	153100	9358241985	18830	18830	18830	18830	0
379	20250320	153000	9358241985	18830	18830	18830	18830	4463
380	20250320	152900	9274203695	18730	18730	18730	18730	0
381	20250320	152800	9274203695	18730	18730	18730	18730	0
382	20250320	152700	9274203695	18730	18730	18730	18730	0
383	20250320	152600	9274203695	18730	18730	18730	18730	0
384	20250320	152500	9274203695	18730	18730	18730	18730	0
385	20250320	152400	9274203695	18730	18730	18730	18730	0
386	20250320	152300	9274203695	18730	18730	18730	18730	0
387	20250320	152200	9274203695	18730	18730	18730	18730	0
388	20250320	152100	9274203695	18730	18730	18730	18730	0
389	20250320	152000	9274203695	18730	18730	18730	18730	0
390	20250320	151900	9274203695	18730	18740	18750	18730	974
391	20250320	151800	9255948625	18740	18740	18740	18720	363
392	20250320	151700	9249149575	18740	18740	18740	18730	1185
393	20250320	151600	9226954445	18740	18730	18740	18730	542
394	20250320	151500	9216802590	18730	18730	18740	18730	1075
395	20250320	151400	9196664040	18740	18730	18740	18730	459
396	20250320	151300	9188063750	18720	18720	18720	18720	302
397	20250320	151200	9182410310	18720	18720	18720	18690	143
398	20250320	151100	9179734970	18720	18680	18720	18680	837
399	20250320	151000	9164080180	18670	18680	18680	18670	509
400	20250320	150900	9154574160	18680	18660	18700	18660	824
401	20250320	150800	9139185370	18680	18740	18740	18650	2761
402	20250320	150700	9087655990	18680	18750	18760	18680	4577
403	20250320	150600	9001969840	18750	18760	18780	18750	1122
404	20250320	150500	8980925570	18760	18810	18810	18750	1812
405	20250320	150400	8946905590	18800	18800	18810	18795	355
406	20250320	150300	8940230865	18800	18800	18800	18800	487
407	20250320	150200	8931075265	18800	18810	18820	18800	2258
408	20250320	150100	8888621975	18810	18830	18830	18810	584
409	20250320	150000	8877630325	18830	18820	18840	18820	113
410	20250320	145900	8875502135	18830	18830	18840	18820	36
411	20250320	145800	8874824455	18820	18810	18820	18810	125
412	20250320	145700	8872472955	18820	18800	18820	18800	531
413	20250320	145600	8862490125	18800	18800	18820	18800	164
414	20250320	145500	8859406525	18800	18810	18810	18800	245
415	20250320	145400	8854798565	18800	18820	18820	18800	630
416	20250320	145300	8842954105	18810	18820	18820	18810	115
417	20250320	145200	8840790035	18840	18800	18840	18800	393
418	20250320	145100	8833401475	18800	18800	18800	18800	201
419	20250320	145000	8829622675	18840	18790	18840	18790	798
420	20250320	144900	8814623745	18780	18770	18780	18770	243
421	20250320	144800	8810062625	18770	18810	18810	18770	1271
422	20250320	144700	8786178505	18840	18850	18850	18790	91
423	20250320	144600	8784468095	18780	18810	18820	18780	1102
424	20250320	144500	8763753325	18880	18810	18880	18810	111
425	20250320	144400	8761665095	18880	18820	18880	18810	855
426	20250320	144300	8745575055	18820	18840	18840	18820	751
427	20250320	144200	8731438455	18850	18860	18860	18830	587
428	20250320	144100	8720383295	18890	18890	18890	18890	1
429	20250320	144000	8720364405	18850	18860	18890	18850	222
430	20250320	143900	8716178565	18890	18850	18890	18850	93
431	20250320	143800	8714425435	18850	18840	18850	18810	219
432	20250320	143700	8710299975	18840	18840	18840	18810	566
433	20250320	143600	8699646235	18840	18860	18860	18840	269
434	20250320	143500	8694577365	18860	18870	18870	18860	808
435	20250320	143400	8679337385	18870	18830	18870	18830	3177
436	20250320	143300	8619483045	18820	18820	18820	18820	90
437	20250320	143200	8617789245	18820	18790	18820	18790	487
438	20250320	143100	8608630905	18780	18810	18810	18780	21
439	20250320	143000	8608236255	18820	18810	18820	18780	455
440	20250320	142900	8599686045	18820	18800	18820	18790	160
441	20250320	142800	8596679495	18790	18830	18830	18790	278
442	20250320	142700	8591453335	18840	18790	18840	18790	3
443	20250320	142600	8591396865	18800	18830	18830	18800	321
444	20250320	142500	8585361765	18820	18820	18820	18820	3
445	20250320	142400	8585305305	18820	18880	18880	18800	139
446	20250320	142300	8582691885	18800	18880	18880	18800	1142
447	20250320	142200	8561203835	18880	18830	18880	18820	55
448	20250320	142100	8560166295	18830	18870	18880	18830	543
449	20250320	142000	8549934925	18870	18870	18870	18870	86
450	20250320	141900	8548312105	18880	18885	18885	18880	177
451	20250320	141800	8544970295	18880	18870	18880	18870	95
452	20250320	141700	8543176845	18870	18880	18880	18860	447
453	20250320	141600	8534740035	18880	18880	18890	18880	62
454	20250320	141500	8533569455	18870	18840	18870	18840	332
455	20250320	141400	8527313585	18840	18840	18840	18830	143
456	20250320	141300	8524620865	18840	18810	18840	18800	880
457	20250320	141200	8508071905	18810	18820	18820	18800	1385
458	20250320	141100	8482022535	18820	18820	18820	18820	326
459	20250320	141000	8475887215	18820	18820	18820	18820	581
460	20250320	140900	8464952795	18820	18830	18830	18820	854
461	20250320	140800	8448877775	18840	18850	18850	18840	43
462	20250320	140700	8448067355	18860	18860	18860	18860	2
463	20250320	140600	8448029635	18850	18850	18860	18840	1089
464	20250320	140500	8427503205	18850	18855	18855	18850	124
465	20250320	140400	8425165555	18860	18860	18860	18860	672
466	20250320	140300	8412491635	18860	18870	18870	18860	219
467	20250320	140200	8408359965	18870	18880	18880	18870	217
468	20250320	140100	8404265165	18870	18870	18880	18870	295
469	20250320	140000	8398697755	18870	18880	18900	18870	1017
470	20250320	135900	8379499405	18880	18910	18910	18880	2258
471	20250320	135800	8336842945	18920	18900	18920	18900	264
472	20250320	135700	8331851345	18910	18910	18910	18910	5
473	20250320	135600	8331756795	18910	18900	18910	18900	425
474	20250320	135500	8323720395	18900	18910	18910	18900	377
475	20250320	135400	8316594825	18910	18930	18930	18910	535
476	20250320	135300	8306472745	18930	18910	18930	18910	77
477	20250320	135200	8305015675	18910	18930	18930	18910	358
478	20250320	135100	8298243455	18930	18920	18930	18920	105
479	20250320	135000	8296256815	18920	18930	18930	18920	888
480	20250320	134900	8279454635	18930	18960	18960	18930	259
481	20250320	134800	8274547085	18970	18960	18970	18940	714
482	20250320	134700	8261015925	18970	18970	18980	18960	86
483	20250320	134600	8259384295	18980	18980	18980	18980	143
484	20250320	134500	8256670155	18980	18970	18980	18970	454
485	20250320	134400	8248056775	18970	18960	18970	18940	185
486	20250320	134300	8244548865	18960	18940	18960	18940	277
487	20250320	134200	8239302445	18940	18930	18940	18910	1152
488	20250320	134100	8217511865	18940	18940	18950	18930	635
489	20250320	134000	8205489395	18940	18950	18950	18940	314
490	20250320	133900	8199541935	18960	18950	18960	18950	486
491	20250320	133800	8190332165	18940	18990	18990	18940	3395
492	20250320	133700	8125931575	18990	19010	19010	18990	1617
493	20250320	133600	8095217860	19010	19000	19010	18990	181
494	20250320	133500	8091779740	19000	18990	19000	18990	60
495	20250320	133400	8090640240	19000	19000	19000	19000	116
496	20250320	133300	8088436240	19000	18990	19000	18990	73
497	20250320	133200	8087049960	18980	18985	18985	18980	25
498	20250320	133100	8086575440	18990	18990	18990	18980	247
499	20250320	133000	8081885960	18980	18980	18980	18980	0
500	20250320	132900	8081885960	18980	19000	19000	18980	108
501	20250320	132800	8079834180	18980	18990	18990	18980	81
502	20250320	132700	8078296440	18970	18980	19000	18970	606
503	20250320	132600	8066792480	18980	18950	18990	18950	442
504	20250320	132500	8058409610	18950	18960	18960	18950	368
505	20250320	132400	8051432730	18960	18960	18990	18950	543
506	20250320	132300	8041137490	18980	18980	18980	18980	284
507	20250320	132200	8035747170	18980	18930	18980	18930	117
508	20250320	132100	8033532260	18930	18970	18970	18930	1907
509	20250320	132000	7997398780	18960	18960	19000	18960	442
510	20250320	131900	7989018170	18960	18950	18960	18950	165
511	20250320	131800	7985889880	18950	18960	18960	18950	604
512	20250320	131700	7974443080	18960	18960	18960	18960	152
513	20250320	131600	7971561160	18960	19020	19020	18960	1442
514	20250320	131500	7944171270	19020	19000	19020	18960	814
515	20250320	131400	7928699170	18990	18970	18990	18970	328
516	20250320	131300	7922474460	18980	18980	18980	18980	1
517	20250320	131200	7922455480	18960	19000	19000	18960	1032
518	20250320	131100	7902875480	19000	19000	19000	18990	130
519	20250320	131000	7900406480	19010	19000	19010	18990	480
520	20250320	130900	7891283740	19000	19010	19010	19000	1115
521	20250320	130800	7870095730	19010	19020	19020	19010	325
522	20250320	130700	7863916490	19020	19050	19050	19020	402
523	20250320	130600	7856263180	19040	19050	19050	19040	67
524	20250320	130500	7854987480	19060	19060	19060	19060	0
525	20250320	130400	7854987480	19060	19050	19060	19050	149
526	20250320	130300	7852149020	19040	19045	19045	19040	259
527	20250320	130200	7847217620	19045	19045	19050	19045	53
528	20250320	130100	7846208130	19040	19050	19050	19040	31
529	20250320	130000	7845617680	19050	19040	19050	19040	66
530	20250320	125900	7844361030	19040	19040	19040	19030	363
531	20250320	125800	7837449580	19040	19010	19040	19000	385
532	20250320	125700	7830125860	19010	19030	19030	19000	757
533	20250320	125600	7815732850	19050	19010	19050	19010	409
534	20250320	125500	7807953620	19010	19000	19010	19000	125
535	20250320	125400	7805578420	18990	18990	19000	18990	393
536	20250320	125300	7798115280	18990	19000	19000	18980	179
537	20250320	125200	7794715590	19000	18970	19000	18970	146
538	20250320	125100	7791944960	18980	18970	18980	18970	145
539	20250320	125000	7789193450	18970	18930	18970	18930	604
540	20250320	124900	7777758990	18940	18940	18940	18940	100
541	20250320	124800	7775864990	18940	18940	18960	18940	790
542	20250320	124700	7760900460	18950	18960	18960	18950	1134
543	20250320	124600	7739410260	18960	18960	18960	18960	69
544	20250320	124500	7738102020	18970	18960	18970	18960	120
545	20250320	124400	7735826120	18960	18950	18970	18950	865
546	20250320	124300	7719428820	18960	18960	18960	18950	907
547	20250320	124200	7702236510	18960	18960	18970	18960	993
548	20250320	124100	7683403120	18970	18990	18990	18960	1431
549	20250320	124000	7656253110	18990	19000	19000	18990	816
550	20250320	123900	7640755830	19010	19020	19020	19000	247
551	20250320	123800	7636059330	19010	19030	19030	19000	1444
552	20250320	123700	7608609375	19060	19060	19060	19060	0
553	20250320	123600	7608609375	19060	19030	19060	19030	165
554	20250320	123500	7605468145	19030	19030	19030	19020	926
555	20250320	123400	7587855035	19040	19050	19050	19040	113
556	20250320	123300	7585702645	19050	19020	19060	19020	45
557	20250320	123200	7584845215	19020	19020	19020	19020	21
558	20250320	123100	7584445795	19020	19005	19040	19000	147
559	20250320	123000	7581651080	19000	19010	19010	19000	430
560	20250320	122900	7573478970	19010	19010	19010	18990	352
561	20250320	122800	7566791920	19000	19020	19020	19000	1197
562	20250320	122700	7544048370	19000	19065	19065	19000	10972
563	20250320	122600	7335276495	19060	19070	19070	19060	1112
564	20250320	122500	7314079905	19070	19090	19090	19070	2281
565	20250320	122400	7270577005	19080	19100	19100	19080	942
566	20250320	122300	7252598395	19140	19140	19140	19090	1572
567	20250320	122200	7222572565	19140	19120	19140	19110	22
568	20250320	122100	7222151955	19110	19110	19120	19110	1195
569	20250320	122000	7199306285	19120	19110	19120	19110	162
570	20250320	121900	7196209845	19110	19150	19150	19110	2005
571	20250320	121800	7157841065	19150	19160	19160	19150	206
572	20250320	121700	7153895675	19170	19170	19180	19170	126
573	20250320	121600	7151480245	19180	19170	19180	19170	241
574	20250320	121500	7146858045	19180	19160	19180	19160	284
575	20250320	121400	7141412885	19160	19160	19160	19150	347
576	20250320	121300	7134765685	19160	19170	19170	19160	296
577	20250320	121200	7129091965	19170	19170	19170	19160	409
578	20250320	121100	7121251635	19170	19170	19170	19170	561
579	20250320	121000	7110497265	19170	19170	19170	19170	50
580	20250320	120900	7109538765	19180	19150	19180	19150	11
581	20250320	120800	7109327835	19150	19150	19160	19150	1184
582	20250320	120700	7086654135	19150	19170	19170	19150	827
583	20250320	120600	7070806275	19170	19170	19170	19170	158
584	20250320	120500	7067777415	19160	19160	19190	19160	120
585	20250320	120400	7065477615	19160	19180	19180	19160	1115
586	20250320	120300	7044105145	19180	19170	19190	19170	224
587	20250320	120200	7039810825	19170	19190	19190	19170	1615
588	20250320	120100	7008835595	19180	19180	19180	19180	20
589	20250320	120000	7008451995	19180	19190	19190	19180	373
590	20250320	115900	7001294385	19200	19205	19205	19190	569
591	20250320	115800	6990370620	19205	19210	19210	19200	893
592	20250320	115700	6973221015	19210	19210	19210	19210	1765
593	20250320	115600	6939315365	19220	19220	19220	19220	278
594	20250320	115500	6933972205	19220	19220	19220	19220	147
595	20250320	115400	6931146865	19220	19210	19230	19210	176
596	20250320	115300	6927764155	19220	19220	19220	19210	267
597	20250320	115200	6922632785	19220	19220	19220	19220	124
598	20250320	115100	6920249505	19220	19220	19250	19220	1656
599	20250320	115000	6888391525	19220	19210	19220	19210	149
600	20250320	114900	6885528785	19210	19220	19220	19210	812
601	20250320	114800	6869925585	19230	19250	19250	19230	1523
602	20250320	114700	6840634225	19250	19260	19260	19250	735
603	20250320	114600	6826479125	19260	19260	19260	19250	134
604	20250320	114500	6823898315	19260	19250	19270	19250	148
605	20250320	114400	6821048645	19250	19270	19270	19250	971
606	20250320	114300	6802349325	19270	19260	19270	19260	371
607	20250320	114200	6795203215	19260	19260	19260	19250	178
608	20250320	114100	6791775345	19270	19270	19270	19230	332
609	20250320	114000	6785378975	19270	19270	19280	19240	6101
610	20250320	113900	6667916165	19270	19250	19270	19240	3957
611	20250320	113800	6591720505	19250	19200	19250	19200	1520
612	20250320	113700	6562488535	19200	19210	19210	19200	263
613	20250320	113600	6557438745	19210	19210	19210	19210	337
614	20250320	113500	6550964975	19210	19210	19210	19210	176
615	20250320	113400	6547584015	19210	19170	19210	19170	273
616	20250320	113300	6542346065	19170	19190	19190	19170	666
617	20250320	113200	6529576085	19180	19190	19190	19180	459
618	20250320	113100	6520770345	19190	19190	19220	19190	640
619	20250320	113000	6508488715	19190	19190	19200	19180	144
620	20250320	112900	6505725735	19190	19200	19210	19180	1321
621	20250320	112800	6480354875	19200	19190	19210	19170	2057
622	20250320	112700	6440877615	19200	19210	19210	19200	1318
623	20250320	112600	6415564045	19210	19240	19240	19200	3171
624	20250320	112500	6354629365	19240	19230	19250	19230	4220
625	20250320	112400	6273422645	19230	19230	19230	19210	151
626	20250320	112300	6270520315	19230	19230	19230	19230	875
627	20250320	112200	6253694065	19230	19230	19230	19230	410
628	20250320	112100	6245809765	19230	19200	19230	19200	1649
629	20250320	112000	6214108065	19190	19190	19190	19190	145
630	20250320	111900	6211325515	19190	19190	19190	19190	42
631	20250320	111800	6210519535	19200	19190	19200	19170	183
632	20250320	111700	6207007885	19200	19200	19200	19200	298
633	20250320	111600	6201286285	19170	19220	19220	19170	1460
634	20250320	111500	6173251145	19220	19210	19230	19210	14
635	20250320	111400	6172982065	19210	19200	19230	19200	985
636	20250320	111300	6154059725	19200	19230	19230	19200	665
637	20250320	111200	6141282395	19230	19240	19250	19220	1650
638	20250320	111100	6109542215	19240	19220	19240	19220	1501
639	20250320	111000	6080667855	19230	19210	19230	19200	2772
640	20250320	110900	6027392775	19210	19180	19210	19180	1686
641	20250320	110800	5995041195	19180	19190	19190	19160	1170
642	20250320	110700	5972604035	19190	19210	19210	19190	2498
643	20250320	110600	5924637435	19200	19190	19210	19190	2602
644	20250320	110500	5874672925	19190	19190	19200	19190	666
645	20250320	110400	5861888395	19190	19190	19200	19190	1012
646	20250320	110300	5842461875	19180	19160	19180	19160	613
647	20250320	110200	5830710130	19160	19130	19160	19130	430
648	20250320	110100	5822472230	19130	19130	19130	19130	75
649	20250320	110000	5821037480	19130	19150	19150	19130	1132
650	20250320	105900	5799375250	19150	19150	19150	19140	156
651	20250320	105800	5796388150	19150	19100	19150	19100	742
652	20250320	105700	5782197410	19080	19090	19120	19080	793
653	20250320	105600	5767065640	19080	19100	19120	19080	2755
654	20250320	105500	5714482710	19100	19120	19120	19100	156
655	20250320	105400	5711501830	19120	19120	19120	19120	117
656	20250320	105300	5709264790	19120	19100	19120	19100	914
657	20250320	105200	5691798470	19110	19120	19130	19110	122
658	20250320	105100	5689466740	19120	19150	19150	19120	285
659	20250320	105000	5684016600	19150	19130	19150	19120	336
660	20250320	104900	5677589790	19150	19160	19160	19130	781
661	20250320	104800	5662636250	19160	19170	19170	19160	521
662	20250320	104700	5652649860	19180	19160	19180	19160	437
663	20250320	104600	5644275920	19160	19160	19170	19160	177
664	20250320	104500	5640884480	19160	19170	19170	19160	674
665	20250320	104400	5627969640	19170	19180	19180	19170	588
666	20250320	104300	5616696200	19180	19180	19180	19180	425
667	20250320	104200	5608544700	19190	19190	19200	19190	786
668	20250320	104100	5593455210	19190	19180	19200	19180	444
669	20250320	104000	5584938690	19190	19195	19200	19185	203
670	20250320	103900	5581042225	19190	19210	19210	19190	1115
671	20250320	103800	5559624755	19210	19210	19220	19170	2204
672	20250320	103700	5517301325	19210	19190	19220	19180	1365
673	20250320	103600	5491087145	19190	19190	19210	19180	6085
674	20250320	103500	5374274670	19190	19170	19190	19170	1234
675	20250320	103400	5350598720	19190	19180	19200	19160	2574
676	20250320	103300	5301228070	19160	19130	19180	19130	1969
677	20250320	103200	5263484440	19130	19100	19160	19090	2186
678	20250320	103100	5221692120	19080	19090	19090	19080	573
679	20250320	103000	5210757570	19090	19090	19090	19090	152
680	20250320	102900	5207855890	19100	19110	19120	19100	567
681	20250320	102800	5197022690	19110	19120	19120	19100	154
682	20250320	102700	5194079450	19120	19100	19120	19090	283
683	20250320	102600	5188676760	19100	19140	19140	19100	1232
684	20250320	102500	5165123970	19120	19140	19150	19120	1726
685	20250320	102400	5132088390	19070	19100	19130	19070	1219
686	20250320	102300	5108799270	19070	19060	19100	19060	177
687	20250320	102200	5105424720	19060	19060	19080	19060	966
688	20250320	102100	5087006340	19060	19070	19070	19060	759
689	20250320	102000	5072533060	19070	19070	19070	19060	1293
690	20250320	101900	5047875710	19070	19090	19090	19070	2318
691	20250320	101800	5003658100	19110	19110	19110	19090	605
692	20250320	101700	4992105590	19090	19080	19120	19080	480
693	20250320	101600	4982944440	19090	19110	19120	19090	890
694	20250320	101500	4965947840	19100	19110	19110	19100	383
695	20250320	101400	4958629910	19080	19090	19100	19080	2296
696	20250320	101300	4914795090	19090	19100	19110	19080	1407
697	20250320	101200	4887935400	19090	19120	19120	19090	1478
698	20250320	101100	4859718930	19130	19120	19130	19100	785
699	20250320	101000	4844720810	19120	19120	19130	19110	1073
700	20250320	100900	4824202000	19130	19110	19130	19110	689
701	20250320	100800	4811029690	19110	19080	19110	19080	1583
702	20250320	100700	4780791500	19080	19120	19120	19080	1036
703	20250320	100600	4761012845	19120	19110	19120	19090	803
704	20250320	100500	4745677185	19120	19120	19130	19110	616
705	20250320	100400	4733903545	19140	19140	19140	19130	551
706	20250320	100300	4723357465	19120	19140	19140	19120	145
707	20250320	100200	4720584025	19140	19140	19140	19110	1233
708	20250320	100100	4696994895	19140	19140	19170	19110	801
709	20250320	100000	4681659235	19140	19150	19150	19110	2097
710	20250320	095900	4641551425	19150	19160	19160	19150	1746
711	20250320	095800	4608109685	19160	19130	19160	19130	1468
712	20250320	095700	4580007655	19140	19140	19140	19140	626
713	20250320	095600	4568026015	19140	19130	19140	19130	628
714	20250320	095500	4556011685	19130	19130	19130	19120	462
715	20250320	095400	4547174945	19130	19110	19130	19110	1451
716	20250320	095300	4519431335	19110	19100	19120	19100	542
717	20250320	095200	4509072485	19110	19110	19120	19100	533
718	20250320	095100	4498891215	19100	19080	19110	19080	2086
719	20250320	095000	4459050855	19090	19090	19110	19090	1213
720	20250320	094900	4435891305	19090	19110	19130	19090	689
721	20250320	094800	4422723725	19110	19170	19170	19110	794
722	20250320	094700	4407537075	19190	19070	19200	19070	3651
723	20250320	094600	4337578465	19100	19110	19130	19060	1658
724	20250320	094500	4305889395	19120	19060	19120	19060	324
725	20250320	094400	4299697945	19060	19120	19120	19050	2160
726	20250320	094300	4258495945	19120	19100	19130	19090	798
727	20250320	094200	4243250020	19130	19120	19130	19100	1325
728	20250320	094100	4217921930	19150	19140	19160	19120	1631
729	20250320	094000	4186693560	19150	19150	19150	19110	687
730	20250320	093900	4173550660	19150	19100	19160	19100	690
731	20250320	093800	4160343860	19050	19040	19080	19040	3794
732	20250320	093700	4088072650	19040	19050	19060	19040	2029
733	20250320	093600	4049416200	19050	19060	19100	19030	4273
734	20250320	093500	3968020800	19050	19140	19180	19050	4657
735	20250320	093400	3879078300	19140	19190	19190	19120	949
736	20250320	093300	3860925740	19180	19230	19230	19140	3280
737	20250320	093200	3798065420	19220	19230	19240	19190	2546
738	20250320	093100	3749095220	19230	19230	19250	19140	7175
739	20250320	093000	3611199840	19240	19250	19250	19200	6211
740	20250320	092900	3491738430	19250	19270	19280	19230	4856
741	20250320	092800	3398206840	19270	19220	19270	19170	4640
742	20250320	092700	3309023320	19220	19130	19240	19120	4669
743	20250320	092600	3219324250	19130	19050	19130	19030	1886
744	20250320	092500	3183344500	19050	19130	19130	19050	4088
745	20250320	092400	3105322150	19120	19110	19150	19090	5577
746	20250320	092300	2998736500	19100	19250	19250	19100	11067
747	20250320	092200	2786423910	19250	19280	19320	19210	13878
748	20250320	092100	2518747735	19300	19220	19300	19190	13343
749	20250320	092000	2261852685	19220	19240	19250	19200	10869
750	20250320	091900	2052837435	19240	19250	19250	19230	12481
751	20250320	091800	1812699795	19250	19190	19280	19180	19005
752	20250320	091700	1446907715	19180	19240	19250	19170	14825
753	20250320	091600	1161952225	19230	19020	19250	19010	15956
754	20250320	091500	856290785	19010	18920	19010	18910	8851
755	20250320	091400	688490085	18920	18860	18920	18860	3261
756	20250320	091300	626868865	18860	18830	18870	18830	2607
757	20250320	091200	577719315	18830	18800	18830	18800	3688
758	20250320	091100	508365975	18800	18790	18830	18760	1770
759	20250320	091000	475100325	18800	18830	18830	18790	1711
760	20250320	090900	442914325	18830	18830	18840	18800	1181
761	20250320	090800	420691620	18840	18790	18840	18790	1895
762	20250320	090700	385050000	18770	18770	18800	18760	1606
763	20250320	090600	354894390	18770	18770	18790	18730	5026
764	20250320	090500	260547300	18770	18590	18780	18590	3452
765	20250320	090400	195963860	18660	18600	18660	18580	1797
766	20250320	090300	162499060	18600	18650	18650	18600	3706
767	20250320	090200	93446170	18640	18600	18650	18600	805
768	20250320	090100	78439410	18630	18600	18630	18550	1015
769	20250320	090000	59575140	18600	18510	18600	18510	3215