KissMeData/439090/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	214600	7415317115	19030	19030	19030	19030	10786
3	20250310	214500	7415317115	19030	19030	19030	19030	0
4	20250310	214400	7415317115	19030	19030	19030	19030	0
5	20250310	214300	7415317115	19030	19030	19030	19030	0
6	20250310	214200	7415317115	19030	19030	19030	19030	0
7	20250310	214100	7415317115	19030	19030	19030	19030	0
8	20250310	214000	7415317115	19030	19030	19030	19030	0
9	20250310	213900	7415317115	19030	19030	19030	19030	0
10	20250310	213800	7415317115	19030	19030	19030	19030	0
11	20250310	213700	7415317115	19030	19030	19030	19030	0
12	20250310	213600	7415317115	19030	19030	19030	19030	0
13	20250310	213500	7415317115	19030	19030	19030	19030	0
14	20250310	213400	7415317115	19030	19030	19030	19030	0
15	20250310	213300	7415317115	19030	19030	19030	19030	0
16	20250310	213200	7415317115	19030	19030	19030	19030	0
17	20250310	213100	7415317115	19030	19030	19030	19030	0
18	20250310	213000	7415317115	19030	19030	19030	19030	0
19	20250310	212900	7415317115	19030	19030	19030	19030	0
20	20250310	212800	7415317115	19030	19030	19030	19030	0
21	20250310	212700	7415317115	19030	19030	19030	19030	0
22	20250310	212600	7415317115	19030	19030	19030	19030	0
23	20250310	212500	7415317115	19030	19030	19030	19030	0
24	20250310	212400	7415317115	19030	19030	19030	19030	0
25	20250310	212300	7415317115	19030	19030	19030	19030	0
26	20250310	212200	7415317115	19030	19030	19030	19030	0
27	20250310	212100	7415317115	19030	19030	19030	19030	0
28	20250310	212000	7415317115	19030	19030	19030	19030	0
29	20250310	211900	7415317115	19030	19030	19030	19030	0
30	20250310	211800	7415317115	19030	19030	19030	19030	0
31	20250310	211700	7415317115	19030	19030	19030	19030	0
32	20250310	211600	7415317115	19030	19030	19030	19030	10786
33	20250310	211500	7415317115	19030	19030	19030	19030	0
34	20250310	211400	7415317115	19030	19030	19030	19030	0
35	20250310	211300	7415317115	19030	19030	19030	19030	0
36	20250310	211200	7415317115	19030	19030	19030	19030	0
37	20250310	211100	7415317115	19030	19030	19030	19030	0
38	20250310	211000	7415317115	19030	19030	19030	19030	0
39	20250310	210900	7415317115	19030	19030	19030	19030	0
40	20250310	210800	7415317115	19030	19030	19030	19030	0
41	20250310	210700	7415317115	19030	19030	19030	19030	0
42	20250310	210600	7415317115	19030	19030	19030	19030	0
43	20250310	210500	7415317115	19030	19030	19030	19030	0
44	20250310	210400	7415317115	19030	19030	19030	19030	0
45	20250310	210300	7415317115	19030	19030	19030	19030	0
46	20250310	210200	7415317115	19030	19030	19030	19030	0
47	20250310	210100	7415317115	19030	19030	19030	19030	0
48	20250310	210000	7415317115	19030	19030	19030	19030	0
49	20250310	205900	7415317115	19030	19030	19030	19030	0
50	20250310	205800	7415317115	19030	19030	19030	19030	0
51	20250310	205700	7415317115	19030	19030	19030	19030	0
52	20250310	205600	7415317115	19030	19030	19030	19030	0
53	20250310	205500	7415317115	19030	19030	19030	19030	0
54	20250310	205400	7415317115	19030	19030	19030	19030	0
55	20250310	205300	7415317115	19030	19030	19030	19030	0
56	20250310	205200	7415317115	19030	19030	19030	19030	0
57	20250310	205100	7415317115	19030	19030	19030	19030	0
58	20250310	205000	7415317115	19030	19030	19030	19030	0
59	20250310	204900	7415317115	19030	19030	19030	19030	0
60	20250310	204800	7415317115	19030	19030	19030	19030	0
61	20250310	204700	7415317115	19030	19030	19030	19030	0
62	20250310	204600	7415317115	19030	19030	19030	19030	10786
63	20250310	204500	7415317115	19030	19030	19030	19030	0
64	20250310	204400	7415317115	19030	19030	19030	19030	0
65	20250310	204300	7415317115	19030	19030	19030	19030	0
66	20250310	204200	7415317115	19030	19030	19030	19030	0
67	20250310	204100	7415317115	19030	19030	19030	19030	0
68	20250310	204000	7415317115	19030	19030	19030	19030	0
69	20250310	203900	7415317115	19030	19030	19030	19030	0
70	20250310	203800	7415317115	19030	19030	19030	19030	0
71	20250310	203700	7415317115	19030	19030	19030	19030	0
72	20250310	203600	7415317115	19030	19030	19030	19030	0
73	20250310	203500	7415317115	19030	19030	19030	19030	0
74	20250310	203400	7415317115	19030	19030	19030	19030	0
75	20250310	203300	7415317115	19030	19030	19030	19030	0
76	20250310	203200	7415317115	19030	19030	19030	19030	0
77	20250310	203100	7415317115	19030	19030	19030	19030	0
78	20250310	203000	7415317115	19030	19030	19030	19030	0
79	20250310	202900	7415317115	19030	19030	19030	19030	0
80	20250310	202800	7415317115	19030	19030	19030	19030	0
81	20250310	202700	7415317115	19030	19030	19030	19030	0
82	20250310	202600	7415317115	19030	19030	19030	19030	0
83	20250310	202500	7415317115	19030	19030	19030	19030	0
84	20250310	202400	7415317115	19030	19030	19030	19030	0
85	20250310	202300	7415317115	19030	19030	19030	19030	0
86	20250310	202200	7415317115	19030	19030	19030	19030	0
87	20250310	202100	7415317115	19030	19030	19030	19030	0
88	20250310	202000	7415317115	19030	19030	19030	19030	0
89	20250310	201900	7415317115	19030	19030	19030	19030	0
90	20250310	201800	7415317115	19030	19030	19030	19030	0
91	20250310	201700	7415317115	19030	19030	19030	19030	0
92	20250310	201600	7415317115	19030	19030	19030	19030	10786
93	20250310	201500	7415317115	19030	19030	19030	19030	0
94	20250310	201400	7415317115	19030	19030	19030	19030	0
95	20250310	201300	7415317115	19030	19030	19030	19030	0
96	20250310	201200	7415317115	19030	19030	19030	19030	0
97	20250310	201100	7415317115	19030	19030	19030	19030	0
98	20250310	201000	7415317115	19030	19030	19030	19030	0
99	20250310	200900	7415317115	19030	19030	19030	19030	0
100	20250310	200800	7415317115	19030	19030	19030	19030	0
101	20250310	200700	7415317115	19030	19030	19030	19030	0
102	20250310	200600	7415317115	19030	19030	19030	19030	0
103	20250310	200500	7415317115	19030	19030	19030	19030	0
104	20250310	200400	7415317115	19030	19030	19030	19030	0
105	20250310	200300	7415317115	19030	19030	19030	19030	0
106	20250310	200200	7415317115	19030	19030	19030	19030	0
107	20250310	200100	7415317115	19030	19030	19030	19030	0
108	20250310	200000	7415317115	19030	19030	19030	19030	0
109	20250310	195900	7415317115	19030	19030	19030	19030	0
110	20250310	195800	7415317115	19030	19030	19030	19030	0
111	20250310	195700	7415317115	19030	19030	19030	19030	0
112	20250310	195600	7415317115	19030	19030	19030	19030	0
113	20250310	195500	7415317115	19030	19030	19030	19030	0
114	20250310	195400	7415317115	19030	19030	19030	19030	0
115	20250310	195300	7415317115	19030	19030	19030	19030	0
116	20250310	195200	7415317115	19030	19030	19030	19030	0
117	20250310	195100	7415317115	19030	19030	19030	19030	0
118	20250310	195000	7415317115	19030	19030	19030	19030	0
119	20250310	194900	7415317115	19030	19030	19030	19030	0
120	20250310	194800	7415317115	19030	19030	19030	19030	0
121	20250310	194700	7415317115	19030	19030	19030	19030	0
122	20250310	194600	7415317115	19030	19030	19030	19030	10786
123	20250310	194500	7415317115	19030	19030	19030	19030	0
124	20250310	194400	7415317115	19030	19030	19030	19030	0
125	20250310	194300	7415317115	19030	19030	19030	19030	0
126	20250310	194200	7415317115	19030	19030	19030	19030	0
127	20250310	194100	7415317115	19030	19030	19030	19030	0
128	20250310	194000	7415317115	19030	19030	19030	19030	0
129	20250310	193900	7415317115	19030	19030	19030	19030	0
130	20250310	193800	7415317115	19030	19030	19030	19030	0
131	20250310	193700	7415317115	19030	19030	19030	19030	0
132	20250310	193600	7415317115	19030	19030	19030	19030	0
133	20250310	193500	7415317115	19030	19030	19030	19030	0
134	20250310	193400	7415317115	19030	19030	19030	19030	0
135	20250310	193300	7415317115	19030	19030	19030	19030	0
136	20250310	193200	7415317115	19030	19030	19030	19030	0
137	20250310	193100	7415317115	19030	19030	19030	19030	0
138	20250310	193000	7415317115	19030	19030	19030	19030	0
139	20250310	192900	7415317115	19030	19030	19030	19030	0
140	20250310	192800	7415317115	19030	19030	19030	19030	0
141	20250310	192700	7415317115	19030	19030	19030	19030	0
142	20250310	192600	7415317115	19030	19030	19030	19030	0
143	20250310	192500	7415317115	19030	19030	19030	19030	0
144	20250310	192400	7415317115	19030	19030	19030	19030	0
145	20250310	192300	7415317115	19030	19030	19030	19030	0
146	20250310	192200	7415317115	19030	19030	19030	19030	0
147	20250310	192100	7415317115	19030	19030	19030	19030	0
148	20250310	192000	7415317115	19030	19030	19030	19030	0
149	20250310	191900	7415317115	19030	19030	19030	19030	0
150	20250310	191800	7415317115	19030	19030	19030	19030	0
151	20250310	191700	7415317115	19030	19030	19030	19030	0
152	20250310	191600	7415317115	19030	19030	19030	19030	10786
153	20250310	191500	7415317115	19030	19030	19030	19030	0
154	20250310	191400	7415317115	19030	19030	19030	19030	0
155	20250310	191300	7415317115	19030	19030	19030	19030	0
156	20250310	191200	7415317115	19030	19030	19030	19030	0
157	20250310	191100	7415317115	19030	19030	19030	19030	0
158	20250310	191000	7415317115	19030	19030	19030	19030	0
159	20250310	190900	7415317115	19030	19030	19030	19030	0
160	20250310	190800	7415317115	19030	19030	19030	19030	0
161	20250310	190700	7415317115	19030	19030	19030	19030	0
162	20250310	190600	7415317115	19030	19030	19030	19030	0
163	20250310	190500	7415317115	19030	19030	19030	19030	0
164	20250310	190400	7415317115	19030	19030	19030	19030	0
165	20250310	190300	7415317115	19030	19030	19030	19030	0
166	20250310	190200	7415317115	19030	19030	19030	19030	0
167	20250310	190100	7415317115	19030	19030	19030	19030	0
168	20250310	190000	7415317115	19030	19030	19030	19030	0
169	20250310	185900	7415317115	19030	19030	19030	19030	0
170	20250310	185800	7415317115	19030	19030	19030	19030	0
171	20250310	185700	7415317115	19030	19030	19030	19030	0
172	20250310	185600	7415317115	19030	19030	19030	19030	0
173	20250310	185500	7415317115	19030	19030	19030	19030	0
174	20250310	185400	7415317115	19030	19030	19030	19030	0
175	20250310	185300	7415317115	19030	19030	19030	19030	0
176	20250310	185200	7415317115	19030	19030	19030	19030	0
177	20250310	185100	7415317115	19030	19030	19030	19030	0
178	20250310	185000	7415317115	19030	19030	19030	19030	0
179	20250310	184900	7415317115	19030	19030	19030	19030	0
180	20250310	184800	7415317115	19030	19030	19030	19030	0
181	20250310	184700	7415317115	19030	19030	19030	19030	0
182	20250310	184600	7415317115	19030	19030	19030	19030	10786
183	20250310	184500	7415317115	19030	19030	19030	19030	0
184	20250310	184400	7415317115	19030	19030	19030	19030	0
185	20250310	184300	7415317115	19030	19030	19030	19030	0
186	20250310	184200	7415317115	19030	19030	19030	19030	0
187	20250310	184100	7415317115	19030	19030	19030	19030	0
188	20250310	184000	7415317115	19030	19030	19030	19030	0
189	20250310	183900	7415317115	19030	19030	19030	19030	0
190	20250310	183800	7415317115	19030	19030	19030	19030	0
191	20250310	183700	7415317115	19030	19030	19030	19030	0
192	20250310	183600	7415317115	19030	19030	19030	19030	0
193	20250310	183500	7415317115	19030	19030	19030	19030	0
194	20250310	183400	7415317115	19030	19030	19030	19030	0
195	20250310	183300	7415317115	19030	19030	19030	19030	0
196	20250310	183200	7415317115	19030	19030	19030	19030	0
197	20250310	183100	7415317115	19030	19030	19030	19030	0
198	20250310	183000	7415317115	19030	19030	19030	19030	0
199	20250310	182900	7415317115	19030	19030	19030	19030	0
200	20250310	182800	7415317115	19030	19030	19030	19030	0
201	20250310	182700	7415317115	19030	19030	19030	19030	0
202	20250310	182600	7415317115	19030	19030	19030	19030	0
203	20250310	182500	7415317115	19030	19030	19030	19030	0
204	20250310	182400	7415317115	19030	19030	19030	19030	0
205	20250310	182300	7415317115	19030	19030	19030	19030	0
206	20250310	182200	7415317115	19030	19030	19030	19030	0
207	20250310	182100	7415317115	19030	19030	19030	19030	0
208	20250310	182000	7415317115	19030	19030	19030	19030	0
209	20250310	181900	7415317115	19030	19030	19030	19030	0
210	20250310	181800	7415317115	19030	19030	19030	19030	0
211	20250310	181700	7415317115	19030	19030	19030	19030	0
212	20250310	181600	7415317115	19030	19030	19030	19030	10786
213	20250310	181500	7415317115	19030	19030	19030	19030	0
214	20250310	181400	7415317115	19030	19030	19030	19030	0
215	20250310	181300	7415317115	19030	19030	19030	19030	0
216	20250310	181200	7415317115	19030	19030	19030	19030	0
217	20250310	181100	7415317115	19030	19030	19030	19030	0
218	20250310	181000	7415317115	19030	19030	19030	19030	0
219	20250310	180900	7415317115	19030	19030	19030	19030	0
220	20250310	180800	7415317115	19030	19030	19030	19030	0
221	20250310	180700	7415317115	19030	19030	19030	19030	0
222	20250310	180600	7415317115	19030	19030	19030	19030	0
223	20250310	180500	7415317115	19030	19030	19030	19030	0
224	20250310	180400	7415317115	19030	19030	19030	19030	0
225	20250310	180300	7415317115	19030	19030	19030	19030	0
226	20250310	180200	7415317115	19030	19030	19030	19030	0
227	20250310	180100	7415317115	19030	19030	19030	19030	0
228	20250310	180000	7415317115	19030	19030	19030	19030	0
229	20250310	175900	7415317115	19030	19030	19030	19030	0
230	20250310	175800	7415317115	19030	19030	19030	19030	0
231	20250310	175700	7415317115	19030	19030	19030	19030	0
232	20250310	175600	7415317115	19030	19030	19030	19030	0
233	20250310	175500	7415317115	19030	19030	19030	19030	0
234	20250310	175400	7415317115	19030	19030	19030	19030	0
235	20250310	175300	7415317115	19030	19030	19030	19030	0
236	20250310	175200	7415317115	19030	19030	19030	19030	0
237	20250310	175100	7415317115	19030	19030	19030	19030	0
238	20250310	175000	7415317115	19030	19030	19030	19030	0
239	20250310	174900	7415317115	19030	19030	19030	19030	0
240	20250310	174800	7415317115	19030	19030	19030	19030	0
241	20250310	174700	7415317115	19030	19030	19030	19030	0
242	20250310	174600	7415317115	19030	19030	19030	19030	10786
243	20250310	174500	7415317115	19030	19030	19030	19030	0
244	20250310	174400	7415317115	19030	19030	19030	19030	0
245	20250310	174300	7415317115	19030	19030	19030	19030	0
246	20250310	174200	7415317115	19030	19030	19030	19030	0
247	20250310	174100	7415317115	19030	19030	19030	19030	0
248	20250310	174000	7415317115	19030	19030	19030	19030	0
249	20250310	173900	7415317115	19030	19030	19030	19030	0
250	20250310	173800	7415317115	19030	19030	19030	19030	0
251	20250310	173700	7415317115	19030	19030	19030	19030	0
252	20250310	173600	7415317115	19030	19030	19030	19030	0
253	20250310	173500	7415317115	19030	19030	19030	19030	0
254	20250310	173400	7415317115	19030	19030	19030	19030	0
255	20250310	173300	7415317115	19030	19030	19030	19030	0
256	20250310	173200	7415317115	19030	19030	19030	19030	0
257	20250310	173100	7415317115	19030	19030	19030	19030	0
258	20250310	173000	7415317115	19030	19030	19030	19030	0
259	20250310	172900	7415317115	19030	19030	19030	19030	0
260	20250310	172800	7415317115	19030	19030	19030	19030	0
261	20250310	172700	7415317115	19030	19030	19030	19030	0
262	20250310	172600	7415317115	19030	19030	19030	19030	0
263	20250310	172500	7415317115	19030	19030	19030	19030	0
264	20250310	172400	7415317115	19030	19030	19030	19030	0
265	20250310	172300	7415317115	19030	19030	19030	19030	0
266	20250310	172200	7415317115	19030	19030	19030	19030	0
267	20250310	172100	7415317115	19030	19030	19030	19030	0
268	20250310	172000	7415317115	19030	19030	19030	19030	0
269	20250310	171900	7415317115	19030	19030	19030	19030	0
270	20250310	171800	7415317115	19030	19030	19030	19030	0
271	20250310	171700	7415317115	19030	19030	19030	19030	0
272	20250310	171600	7415317115	19030	19030	19030	19030	10786
273	20250310	171500	7415317115	19030	19030	19030	19030	0
274	20250310	171400	7415317115	19030	19030	19030	19030	0
275	20250310	171300	7415317115	19030	19030	19030	19030	0
276	20250310	171200	7415317115	19030	19030	19030	19030	0
277	20250310	171100	7415317115	19030	19030	19030	19030	0
278	20250310	171000	7415317115	19030	19030	19030	19030	0
279	20250310	170900	7415317115	19030	19030	19030	19030	0
280	20250310	170800	7415317115	19030	19030	19030	19030	0
281	20250310	170700	7415317115	19030	19030	19030	19030	0
282	20250310	170600	7415317115	19030	19030	19030	19030	0
283	20250310	170500	7415317115	19030	19030	19030	19030	0
284	20250310	170400	7415317115	19030	19030	19030	19030	0
285	20250310	170300	7415317115	19030	19030	19030	19030	0
286	20250310	170200	7415317115	19030	19030	19030	19030	0
287	20250310	170100	7415317115	19030	19030	19030	19030	0
288	20250310	170000	7415317115	19030	19030	19030	19030	0
289	20250310	165900	7415317115	19030	19030	19030	19030	0
290	20250310	165800	7415317115	19030	19030	19030	19030	0
291	20250310	165700	7415317115	19030	19030	19030	19030	0
292	20250310	165600	7415317115	19030	19030	19030	19030	0
293	20250310	165500	7415317115	19030	19030	19030	19030	0
294	20250310	165400	7415317115	19030	19030	19030	19030	0
295	20250310	165300	7415317115	19030	19030	19030	19030	0
296	20250310	165200	7415317115	19030	19030	19030	19030	0
297	20250310	165100	7415317115	19030	19030	19030	19030	0
298	20250310	165000	7415317115	19030	19030	19030	19030	0
299	20250310	164900	7415317115	19030	19030	19030	19030	0
300	20250310	164800	7415317115	19030	19030	19030	19030	0
301	20250310	164700	7415317115	19030	19030	19030	19030	0
302	20250310	164600	7415317115	19030	19030	19030	19030	10786
303	20250310	164500	7415317115	19030	19030	19030	19030	0
304	20250310	164400	7415317115	19030	19030	19030	19030	0
305	20250310	164300	7415317115	19030	19030	19030	19030	0
306	20250310	164200	7415317115	19030	19030	19030	19030	0
307	20250310	164100	7415317115	19030	19030	19030	19030	0
308	20250310	164000	7415317115	19030	19030	19030	19030	0
309	20250310	163900	7415317115	19030	19030	19030	19030	0
310	20250310	163800	7415317115	19030	19030	19030	19030	0
311	20250310	163700	7415317115	19030	19030	19030	19030	0
312	20250310	163600	7415317115	19030	19030	19030	19030	0
313	20250310	163500	7415317115	19030	19030	19030	19030	0
314	20250310	163400	7415317115	19030	19030	19030	19030	0
315	20250310	163300	7415317115	19030	19030	19030	19030	0
316	20250310	163200	7415317115	19030	19030	19030	19030	0
317	20250310	163100	7415317115	19030	19030	19030	19030	0
318	20250310	163000	7415317115	19030	19030	19030	19030	0
319	20250310	162900	7415317115	19030	19030	19030	19030	0
320	20250310	162800	7415317115	19030	19030	19030	19030	0
321	20250310	162700	7415317115	19030	19030	19030	19030	0
322	20250310	162600	7415317115	19030	19030	19030	19030	0
323	20250310	162500	7415317115	19030	19030	19030	19030	0
324	20250310	162400	7415317115	19030	19030	19030	19030	0
325	20250310	162300	7415317115	19030	19030	19030	19030	0
326	20250310	162200	7415317115	19030	19030	19030	19030	0
327	20250310	162100	7415317115	19030	19030	19030	19030	0
328	20250310	162000	7415317115	19030	19030	19030	19030	0
329	20250310	161900	7415317115	19030	19030	19030	19030	0
330	20250310	161800	7415317115	19030	19030	19030	19030	0
331	20250310	161700	7415317115	19030	19030	19030	19030	0
332	20250310	161600	7415317115	19030	19030	19030	19030	10786
333	20250310	161500	7415317115	19030	19030	19030	19030	0
334	20250310	161400	7415317115	19030	19030	19030	19030	0
335	20250310	161300	7415317115	19030	19030	19030	19030	0
336	20250310	161200	7415317115	19030	19030	19030	19030	0
337	20250310	161100	7415317115	19030	19030	19030	19030	0
338	20250310	161000	7415317115	19030	19030	19030	19030	0
339	20250310	160900	7415317115	19030	19030	19030	19030	0
340	20250310	160800	7415317115	19030	19030	19030	19030	0
341	20250310	160700	7415317115	19030	19030	19030	19030	0
342	20250310	160600	7415317115	19030	19030	19030	19030	0
343	20250310	160500	7415317115	19030	19030	19030	19030	0
344	20250310	160400	7415317115	19030	19030	19030	19030	0
345	20250310	160300	7415317115	19030	19030	19030	19030	0
346	20250310	160200	7415317115	19030	19030	19030	19030	0
347	20250310	160100	7415317115	19030	19030	19030	19030	0
348	20250310	160000	7415317115	19030	19030	19030	19030	0
349	20250310	155900	7415317115	19030	19030	19030	19030	0
350	20250310	155800	7415317115	19030	19030	19030	19030	0
351	20250310	155700	7415317115	19030	19030	19030	19030	0
352	20250310	155600	7415317115	19030	19030	19030	19030	0
353	20250310	155500	7415317115	19030	19030	19030	19030	0
354	20250310	155400	7415317115	19030	19030	19030	19030	0
355	20250310	155300	7415317115	19030	19030	19030	19030	0
356	20250310	155200	7415317115	19030	19030	19030	19030	0
357	20250310	155100	7415317115	19030	19030	19030	19030	0
358	20250310	155000	7415317115	19030	19030	19030	19030	0
359	20250310	154900	7415317115	19030	19030	19030	19030	0
360	20250310	154800	7415317115	19030	19030	19030	19030	0
361	20250310	154700	7415317115	19030	19030	19030	19030	0
362	20250310	154600	7415317115	19030	19030	19030	19030	10786
363	20250310	154500	7415317115	19030	19030	19030	19030	0
364	20250310	154400	7415317115	19030	19030	19030	19030	0
365	20250310	154300	7415317115	19030	19030	19030	19030	0
366	20250310	154200	7415317115	19030	19030	19030	19030	0
367	20250310	154100	7415317115	19030	19030	19030	19030	0
368	20250310	154000	7415317115	19030	19030	19030	19030	0
369	20250310	153900	7415317115	19030	19030	19030	19030	0
370	20250310	153800	7415317115	19030	19030	19030	19030	0
371	20250310	153700	7415317115	19030	19030	19030	19030	0
372	20250310	153600	7415317115	19030	19030	19030	19030	0
373	20250310	153500	7415317115	19030	19030	19030	19030	0
374	20250310	153400	7415317115	19030	19030	19030	19030	0
375	20250310	153300	7415317115	19030	19030	19030	19030	0
376	20250310	153200	7415317115	19030	19030	19030	19030	0
377	20250310	153100	7415317115	19030	19030	19030	19030	0
378	20250310	153000	7415317115	19030	19030	19030	19030	10786
379	20250310	152900	7210059535	19050	19050	19050	19050	0
380	20250310	152800	7210059535	19050	19050	19050	19050	0
381	20250310	152700	7210059535	19050	19050	19050	19050	0
382	20250310	152600	7210059535	19050	19050	19050	19050	0
383	20250310	152500	7210059535	19050	19050	19050	19050	0
384	20250310	152400	7210059535	19050	19050	19050	19050	0
385	20250310	152300	7210059535	19050	19050	19050	19050	0
386	20250310	152200	7210059535	19050	19050	19050	19050	0
387	20250310	152100	7210059535	19050	19050	19050	19050	0
388	20250310	152000	7210059535	19050	19050	19050	19050	0
389	20250310	151900	7210059535	19050	19060	19060	19050	688
390	20250310	151800	7196951725	19060	19050	19080	19040	1620
391	20250310	151700	7166070045	19050	19050	19070	19040	852
392	20250310	151600	7149841095	19070	19050	19070	19030	1898
393	20250310	151500	7113691895	19050	19050	19060	19050	869
394	20250310	151400	7097134595	19050	19060	19060	19050	3163
395	20250310	151300	7036849185	19070	19080	19100	19070	1093
396	20250310	151200	7016003415	19100	19070	19110	19040	724
397	20250310	151100	7002182055	19070	19030	19070	19020	1016
398	20250310	151000	6982841030	19030	19030	19030	19020	898
399	20250310	150900	6965752890	19020	19030	19050	19020	585
400	20250310	150800	6954619680	19030	19050	19060	19030	2494
401	20250310	150700	6907144800	19040	19050	19050	19040	916
402	20250310	150600	6889698820	19050	19070	19070	19050	2988
403	20250310	150500	6832771370	19070	19060	19100	19060	610
404	20250310	150400	6821142900	19060	19090	19090	19050	3794
405	20250310	150300	6748817230	19080	19090	19100	19080	1608
406	20250310	150200	6718123840	19090	19090	19090	19080	548
407	20250310	150100	6707664010	19100	19080	19100	19080	848
408	20250310	150000	6691480580	19090	19090	19090	19080	467
409	20250310	145900	6682569750	19070	19090	19100	19050	5416
410	20250310	145800	6579302310	19100	19090	19100	19080	2201
411	20250310	145700	6537287670	19100	19100	19100	19090	4970
412	20250310	145600	6442367000	19110	19120	19120	19110	1883
413	20250310	145500	6406381600	19110	19120	19120	19110	1222
414	20250310	145400	6383026300	19120	19110	19120	19110	541
415	20250310	145300	6372684390	19110	19120	19130	19110	2694
416	20250310	145200	6321194110	19120	19120	19130	19120	1909
417	20250310	145100	6284692970	19120	19150	19150	19120	7154
418	20250310	145000	6147863280	19150	19170	19170	19130	8510
419	20250310	144900	5984936090	19170	19170	19170	19170	121
420	20250310	144800	5982616520	19170	19170	19170	19170	469
421	20250310	144700	5973625790	19170	19170	19170	19170	93
422	20250310	144600	5971842980	19170	19170	19170	19160	292
423	20250310	144500	5966245540	19170	19180	19180	19170	2003
424	20250310	144400	5927840680	19180	19180	19190	19180	883
425	20250310	144300	5910904330	19180	19190	19190	19180	818
426	20250310	144200	5895207170	19190	19200	19200	19190	125
427	20250310	144100	5892807200	19190	19190	19200	19190	297
428	20250310	144000	5887107720	19200	19200	19200	19190	356
429	20250310	143900	5880274080	19200	19200	19200	19200	30
430	20250310	143800	5879698080	19200	19200	19200	19200	686
431	20250310	143700	5866526880	19200	19220	19220	19200	955
432	20250310	143600	5848187440	19220	19210	19220	19210	542
433	20250310	143500	5837775500	19200	19200	19205	19200	219
434	20250310	143400	5833570680	19200	19200	19200	19200	411
435	20250310	143300	5825679480	19200	19210	19220	19200	590
436	20250310	143200	5814346280	19220	19210	19220	19210	211
437	20250310	143100	5810291960	19210	19210	19210	19210	15
438	20250310	143000	5810003810	19220	19210	19220	19200	20
439	20250310	142900	5809619620	19210	19220	19220	19200	2167
440	20250310	142800	5768005790	19220	19220	19230	19220	327
441	20250310	142700	5761720030	19200	19180	19200	19180	256
442	20250310	142600	5756806440	19220	19190	19220	19190	668
443	20250310	142500	5743986670	19190	19200	19200	19190	240
444	20250310	142400	5739380470	19190	19200	19220	19180	197
445	20250310	142300	5735600320	19190	19170	19230	19170	2354
446	20250310	142200	5690414180	19170	19160	19170	19150	464
447	20250310	142100	5681525350	19160	19160	19170	19150	608
448	20250310	142000	5669879540	19170	19150	19170	19150	197
449	20250310	141900	5666104460	19150	19160	19170	19150	925
450	20250310	141800	5648386280	19160	19160	19170	19150	1994
451	20250310	141700	5610190450	19160	19190	19190	19150	8248
452	20250310	141600	5452093810	19190	19215	19220	19190	7399
453	20250310	141500	5310015020	19220	19220	19220	19220	554
454	20250310	141400	5299367140	19220	19220	19220	19210	261
455	20250310	141300	5294352080	19220	19220	19225	19220	634
456	20250310	141200	5282166590	19220	19220	19220	19220	110
457	20250310	141100	5280052390	19220	19230	19230	19220	125
458	20250310	141000	5277649840	19230	19220	19230	19210	251
459	20250310	140900	5272825720	19210	19220	19220	19210	253
460	20250310	140800	5267964850	19220	19230	19230	19210	3876
461	20250310	140700	5193463170	19240	19260	19260	19230	3180
462	20250310	140600	5132259630	19260	19260	19260	19250	1749
463	20250310	140500	5098577990	19260	19270	19270	19260	17
464	20250310	140400	5098250480	19260	19270	19280	19260	3554
465	20250310	140300	5029775130	19280	19280	19280	19270	175
466	20250310	140200	5026401190	19270	19270	19280	19270	26
467	20250310	140100	5025900120	19270	19270	19270	19270	1
468	20250310	140000	5025880850	19270	19280	19280	19270	76
469	20250310	135900	5024416125	19280	19280	19280	19270	121
470	20250310	135800	5022083445	19270	19270	19270	19270	129
471	20250310	135700	5019597615	19270	19270	19280	19270	162
472	20250310	135600	5016475275	19280	19290	19290	19280	300
473	20250310	135500	5010691205	19280	19280	19280	19270	290
474	20250310	135400	5005102275	19280	19280	19280	19280	400
475	20250310	135300	4997390275	19280	19300	19300	19280	409
476	20250310	135200	4989503455	19300	19290	19300	19290	141
477	20250310	135100	4986783315	19290	19300	19300	19290	262
478	20250310	135000	4981727715	19290	19280	19290	19280	30
479	20250310	134900	4981149305	19280	19290	19290	19280	51
480	20250310	134800	4980165975	19280	19280	19280	19280	112
481	20250310	134700	4978006615	19280	19280	19280	19280	214
482	20250310	134600	4973880695	19280	19280	19280	19270	131
483	20250310	134500	4971355115	19280	19290	19300	19280	832
484	20250310	134400	4955309195	19290	19290	19290	19290	202
485	20250310	134300	4951412615	19290	19310	19310	19290	1881
486	20250310	134200	4915117035	19310	19330	19330	19310	108
487	20250310	134100	4913029515	19300	19310	19330	19300	379
488	20250310	134000	4905714155	19310	19310	19310	19310	104
489	20250310	133900	4903705915	19320	19330	19330	19320	233
490	20250310	133800	4899203460	19330	19320	19330	19320	71
491	20250310	133700	4897831440	19330	19330	19330	19330	32
492	20250310	133600	4897212880	19330	19330	19330	19330	1
493	20250310	133500	4897193550	19330	19320	19330	19320	11
494	20250310	133400	4896980930	19330	19340	19340	19330	6
495	20250310	133300	4896864940	19340	19340	19340	19340	11
496	20250310	133200	4896652200	19340	19330	19340	19330	106
497	20250310	133100	4894602680	19340	19300	19340	19290	2409
498	20250310	133000	4848041510	19300	19280	19300	19270	5
499	20250310	132900	4847945120	19270	19300	19300	19270	2024
500	20250310	132800	4808911240	19300	19300	19300	19300	77
501	20250310	132700	4807425140	19300	19300	19310	19300	271
502	20250310	132600	4802193260	19290	19290	19290	19290	24
503	20250310	132500	4801730300	19290	19290	19290	19280	434
504	20250310	132400	4793360780	19290	19310	19310	19290	345
505	20250310	132300	4786705530	19290	19290	19310	19290	77
506	20250310	132200	4785220000	19290	19290	19290	19290	131
507	20250310	132100	4782693010	19290	19280	19290	19280	706
508	20250310	132000	4769081130	19290	19320	19320	19290	2759
509	20250310	131900	4715844490	19320	19320	19320	19320	57
510	20250310	131800	4714743250	19300	19310	19310	19300	50
511	20250310	131700	4713777840	19310	19310	19310	19310	7
512	20250310	131600	4713642670	19310	19310	19310	19310	0
513	20250310	131500	4713642670	19310	19310	19310	19310	0
514	20250310	131400	4713642670	19310	19325	19325	19310	156
515	20250310	131300	4710628790	19330	19330	19330	19325	34
516	20250310	131200	4709971575	19315	19330	19330	19315	12
517	20250310	131100	4709739780	19300	19300	19300	19300	50
518	20250310	131000	4708774780	19300	19300	19300	19300	31
519	20250310	130900	4708176480	19290	19290	19290	19290	0
520	20250310	130800	4708176480	19290	19310	19310	19290	1129
521	20250310	130700	4686388580	19350	19310	19350	19310	240
522	20250310	130600	4681749000	19300	19300	19300	19300	153
523	20250310	130500	4678796100	19300	19310	19310	19300	239
524	20250310	130400	4674181490	19310	19320	19320	19310	32
525	20250310	130300	4673563500	19310	19320	19320	19310	174
526	20250310	130200	4670203000	19310	19310	19310	19310	0
527	20250310	130100	4670203000	19310	19300	19330	19300	164
528	20250310	130000	4667034020	19300	19290	19300	19280	486
529	20250310	125900	4657659120	19290	19300	19300	19290	297
530	20250310	125800	4651927320	19300	19290	19300	19290	43
531	20250310	125700	4651097620	19300	19300	19300	19290	71
532	20250310	125600	4649727520	19290	19290	19290	19290	202
533	20250310	125500	4645830940	19290	19320	19320	19290	293
534	20250310	125400	4640177330	19300	19320	19320	19290	64
535	20250310	125300	4638942670	19290	19290	19290	19290	0
536	20250310	125200	4638942670	19290	19290	19290	19290	65
537	20250310	125100	4637688820	19280	19290	19290	19280	993
538	20250310	125000	4618537290	19280	19290	19290	19280	25
539	20250310	124900	4618055090	19280	19290	19310	19280	208
540	20250310	124800	4614042770	19330	19300	19330	19300	642
541	20250310	124700	4601651720	19300	19300	19300	19300	5
542	20250310	124600	4601555220	19300	19340	19340	19300	4
543	20250310	124500	4601477940	19300	19300	19310	19300	139
544	20250310	124400	4598795230	19280	19350	19350	19280	1224
545	20250310	124300	4575173320	19350	19310	19360	19300	942
546	20250310	124200	4556973020	19310	19340	19340	19310	237
547	20250310	124100	4552394300	19340	19320	19340	19320	42
548	20250310	124000	4551582800	19320	19330	19335	19320	252
549	20250310	123900	4546711645	19330	19300	19330	19300	157
550	20250310	123800	4543681365	19300	19300	19300	19300	1
551	20250310	123700	4543662065	19290	19270	19290	19270	20
552	20250310	123600	4543276485	19270	19290	19300	19270	373
553	20250310	123500	4536085805	19290	19270	19290	19270	92
554	20250310	123400	4534312365	19270	19270	19270	19270	0
555	20250310	123300	4534312365	19270	19300	19300	19270	863
556	20250310	123200	4517678255	19300	19290	19300	19280	511
557	20250310	123100	4507823365	19280	19300	19300	19280	44
558	20250310	123000	4506974805	19280	19290	19290	19280	374
559	20250310	122900	4499760805	19290	19290	19290	19290	12
560	20250310	122800	4499529325	19300	19300	19300	19300	14
561	20250310	122700	4499259125	19310	19300	19310	19300	61
562	20250310	122600	4498081815	19300	19280	19300	19280	2568
563	20250310	122500	4448569925	19270	19270	19270	19270	582
564	20250310	122400	4437354785	19270	19280	19280	19270	129
565	20250310	122300	4434867925	19280	19270	19280	19270	336
566	20250310	122200	4428390205	19270	19270	19270	19270	822
567	20250310	122100	4412550265	19270	19280	19280	19270	267
568	20250310	122000	4407403115	19270	19260	19290	19260	573
569	20250310	121900	4396364695	19280	19260	19280	19260	1382
570	20250310	121800	4369733915	19260	19270	19270	19260	215
571	20250310	121700	4365592535	19270	19270	19280	19260	2363
572	20250310	121600	4320053155	19280	19290	19290	19280	507
573	20250310	121500	4310277475	19280	19280	19290	19280	145
574	20250310	121400	4307481815	19280	19280	19280	19280	186
575	20250310	121300	4303895735	19280	19290	19295	19280	1925
576	20250310	121200	4266771700	19300	19300	19300	19300	164
577	20250310	121100	4263606500	19290	19300	19310	19290	1351
578	20250310	121000	4237531120	19300	19310	19310	19300	1578
579	20250310	120900	4207062440	19320	19310	19320	19310	41
580	20250310	120800	4206270330	19320	19320	19320	19320	5
581	20250310	120700	4206173730	19310	19320	19320	19310	850
582	20250310	120600	4189751740	19320	19320	19320	19320	131
583	20250310	120500	4187220820	19320	19320	19320	19310	1006
584	20250310	120400	4167790220	19320	19350	19350	19320	554
585	20250310	120300	4157083830	19340	19340	19340	19340	15
586	20250310	120200	4156793730	19340	19350	19350	19340	539
587	20250310	120100	4146369450	19340	19340	19340	19340	103
588	20250310	120000	4144377430	19340	19340	19355	19330	269
589	20250310	115900	4139175120	19340	19340	19340	19340	53
590	20250310	115800	4138150100	19350	19370	19370	19350	458
591	20250310	115700	4129285630	19370	19370	19370	19370	36
592	20250310	115600	4128588310	19370	19380	19390	19350	418
593	20250310	115500	4120493620	19380	19380	19390	19380	53
594	20250310	115400	4119466470	19390	19390	19390	19390	0
595	20250310	115300	4119466470	19390	19390	19390	19380	217
596	20250310	115200	4115260080	19390	19390	19390	19390	5
597	20250310	115100	4115163130	19390	19400	19400	19390	783
598	20250310	115000	4099975250	19410	19400	19410	19400	228
599	20250310	114900	4095550985	19400	19400	19400	19400	186
600	20250310	114800	4091942585	19400	19400	19400	19400	135
601	20250310	114700	4089323585	19400	19400	19400	19400	68
602	20250310	114600	4088004385	19405	19400	19405	19400	3
603	20250310	114500	4087946180	19400	19410	19410	19400	118
604	20250310	114400	4085655880	19410	19400	19410	19400	171
605	20250310	114300	4082338050	19400	19380	19400	19380	370
606	20250310	114200	4075165330	19380	19390	19390	19380	173
607	20250310	114100	4071812540	19390	19390	19390	19380	16
608	20250310	114000	4071502400	19390	19380	19390	19380	78
609	20250310	113900	4069990710	19390	19380	19390	19380	25
610	20250310	113800	4069506180	19390	19380	19390	19370	17
611	20250310	113700	4069176720	19380	19355	19380	19355	682
612	20250310	113600	4055972095	19360	19360	19360	19350	317
613	20250310	113500	4049835695	19330	19330	19330	19330	113
614	20250310	113400	4047651405	19330	19330	19330	19330	1
615	20250310	113300	4047632075	19330	19340	19340	19330	1978
616	20250310	113200	4009392535	19360	19360	19360	19330	167
617	20250310	113100	4006164015	19330	19320	19330	19320	401
618	20250310	113000	3998413655	19320	19340	19360	19320	12
619	20250310	112900	3998181595	19360	19360	19360	19320	1227
620	20250310	112800	3974450695	19360	19360	19380	19360	59
621	20250310	112700	3973308435	19360	19360	19380	19360	241
622	20250310	112600	3968642655	19380	19380	19380	19360	1860
623	20250310	112500	3932632545	19360	19380	19380	19360	402
624	20250310	112400	3924846405	19380	19390	19390	19370	723
625	20250310	112300	3910835020	19400	19400	19400	19390	46
626	20250310	112200	3909942820	19400	19400	19410	19400	34
627	20250310	112100	3909283210	19410	19400	19410	19400	88
628	20250310	112000	3907575500	19400	19390	19400	19390	18
629	20250310	111900	3907226360	19400	19400	19400	19400	2
630	20250310	111800	3907187560	19400	19380	19400	19380	114
631	20250310	111700	3904976120	19380	19400	19400	19380	290
632	20250310	111600	3899353860	19400	19400	19400	19400	46
633	20250310	111500	3898461460	19410	19410	19420	19410	47
634	20250310	111400	3897549180	19420	19420	19420	19410	278
635	20250310	111300	3892151120	19420	19420	19420	19410	18
636	20250310	111200	3891801570	19410	19430	19430	19390	712
637	20250310	111100	3877987240	19420	19430	19430	19420	193
638	20250310	111000	3874238235	19430	19430	19430	19425	78
639	20250310	110900	3872722710	19430	19430	19430	19390	374
640	20250310	110800	3865457420	19420	19410	19420	19380	254
641	20250310	110700	3860529860	19410	19390	19420	19390	223
642	20250310	110600	3856201780	19390	19390	19400	19380	38
643	20250310	110500	3855464870	19390	19370	19390	19360	366
644	20250310	110400	3848371810	19370	19380	19380	19330	1891
645	20250310	110300	3811791880	19380	19380	19380	19375	734
646	20250310	110200	3797566965	19380	19370	19380	19370	16
647	20250310	110100	3797256895	19380	19370	19380	19370	283
648	20250310	110000	3791775175	19380	19360	19380	19360	218
649	20250310	105900	3787551885	19370	19380	19380	19370	9
650	20250310	105800	3787377545	19350	19350	19380	19350	207
651	20250310	105700	3783371385	19340	19380	19380	19340	322
652	20250310	105600	3777142025	19380	19360	19390	19340	1179
653	20250310	105500	3754311195	19360	19330	19370	19330	739
654	20250310	105400	3740004195	19330	19325	19350	19325	402
655	20250310	105300	3732233360	19320	19330	19330	19320	236
656	20250310	105200	3727673010	19330	19325	19330	19325	27
657	20250310	105100	3727151210	19325	19330	19330	19325	60
658	20250310	105000	3725991460	19330	19330	19330	19310	281
659	20250310	104900	3720561080	19330	19370	19390	19330	214
660	20250310	104800	3716421980	19390	19390	19390	19390	2
661	20250310	104700	3716383200	19330	19330	19410	19270	1340
662	20250310	104600	3690498180	19330	19300	19330	19270	248
663	20250310	104500	3685715510	19270	19270	19330	19270	502
664	20250310	104400	3676022140	19270	19280	19300	19255	1744
665	20250310	104300	3642432150	19280	19270	19280	19270	166
666	20250310	104200	3639232320	19270	19250	19280	19250	499
667	20250310	104100	3629620940	19250	19270	19270	19250	1552
668	20250310	104000	3599733360	19270	19290	19290	19270	605
669	20250310	103900	3588073410	19310	19310	19310	19290	151
670	20250310	103800	3585157780	19310	19300	19310	19300	426
671	20250310	103700	3576934010	19280	19280	19310	19270	152
672	20250310	103600	3574003850	19280	19280	19280	19280	249
673	20250310	103500	3569203130	19320	19300	19320	19280	3298
674	20250310	103400	3505598440	19300	19310	19310	19300	150
675	20250310	103300	3502702690	19310	19320	19340	19310	357
676	20250310	103200	3495807425	19320	19340	19340	19310	63
677	20250310	103100	3494590275	19320	19320	19320	19320	1
678	20250310	103000	3494570955	19310	19310	19340	19300	81
679	20250310	102900	3493007275	19310	19290	19310	19290	420
680	20250310	102800	3484904695	19290	19290	19290	19290	187
681	20250310	102700	3481297465	19290	19350	19350	19290	1598
682	20250310	102600	3450422545	19340	19350	19350	19340	245
683	20250310	102500	3445682805	19340	19350	19350	19340	90
684	20250310	102400	3443941405	19350	19340	19350	19330	262
685	20250310	102300	3438873945	19340	19320	19370	19320	13
686	20250310	102200	3438622265	19320	19350	19350	19320	128
687	20250310	102100	3436147545	19310	19290	19310	19290	304
688	20250310	102000	3430279165	19290	19300	19300	19290	370
689	20250310	101900	3423141470	19290	19300	19300	19290	315
690	20250310	101800	3417064780	19300	19300	19310	19300	242
691	20250310	101700	3412394070	19290	19360	19360	19290	2276
692	20250310	101600	3368436070	19350	19380	19380	19340	965
693	20250310	101500	3349753390	19370	19360	19375	19360	79
694	20250310	101400	3348223700	19360	19350	19360	19350	167
695	20250310	101300	3344990630	19350	19350	19350	19350	300
696	20250310	101200	3339185630	19330	19340	19360	19330	1364
697	20250310	101100	3312799810	19340	19340	19360	19340	105
698	20250310	101000	3310768460	19340	19330	19340	19320	728
699	20250310	100900	3296693810	19320	19320	19320	19310	543
700	20250310	100800	3286203340	19320	19320	19320	19300	1213
701	20250310	100700	3262770210	19320	19300	19320	19300	866
702	20250310	100600	3246042570	19290	19320	19320	19290	480
703	20250310	100500	3236773530	19320	19300	19330	19290	850
704	20250310	100400	3220364390	19310	19310	19310	19290	1565
705	20250310	100300	3190153975	19310	19380	19380	19310	1808
706	20250310	100200	3155197355	19370	19380	19380	19370	226
707	20250310	100100	3150819665	19370	19380	19380	19370	186
708	20250310	100000	3147215425	19380	19380	19400	19380	2530
709	20250310	095900	3098183895	19380	19370	19390	19360	514
710	20250310	095800	3088230715	19370	19400	19400	19370	883
711	20250310	095700	3071115395	19410	19410	19410	19410	53
712	20250310	095600	3070086665	19410	19430	19430	19380	290
713	20250310	095500	3064463940	19400	19420	19420	19400	378
714	20250310	095400	3057130720	19400	19400	19430	19400	783
715	20250310	095300	3041929180	19410	19430	19430	19400	260
716	20250310	095200	3036880200	19440	19490	19490	19430	1384
717	20250310	095100	3009968500	19450	19460	19490	19430	1252
718	20250310	095000	2985624490	19460	19510	19510	19460	4628
719	20250310	094900	2895454205	19510	19520	19530	19510	1111
720	20250310	094800	2873771135	19520	19540	19540	19520	148
721	20250310	094700	2870882065	19530	19540	19540	19530	6
722	20250310	094600	2870764835	19510	19520	19570	19500	223
723	20250310	094500	2866411595	19510	19540	19570	19510	2179
724	20250310	094400	2823884325	19540	19530	19550	19520	465
725	20250310	094300	2814800855	19520	19520	19520	19510	939
726	20250310	094200	2796472735	19510	19550	19550	19510	389
727	20250310	094100	2788878185	19530	19570	19570	19530	1639
728	20250310	094000	2756845265	19570	19660	19660	19570	1245
729	20250310	093900	2732422650	19670	19530	19700	19520	3415
730	20250310	093800	2665505240	19530	19560	19570	19490	1680
731	20250310	093700	2632664960	19570	19520	19570	19490	4068
732	20250310	093600	2553194655	19520	19400	19520	19400	618
733	20250310	093500	2541165865	19400	19440	19440	19400	225
734	20250310	093400	2536794235	19440	19380	19440	19310	1205
735	20250310	093300	2513400785	19380	19350	19400	19310	2419
736	20250310	093200	2466609355	19350	19360	19360	19300	1649
737	20250310	093100	2434725805	19360	19180	19360	19130	3748
738	20250310	093000	2362572435	19200	19200	19210	19130	7434
739	20250310	092900	2219999755	19210	19260	19270	19210	3241
740	20250310	092800	2157665230	19260	19260	19260	19240	2558
741	20250310	092700	2108423290	19260	19265	19290	19260	2534
742	20250310	092600	2059614015	19270	19285	19285	19260	1469
743	20250310	092500	2031315450	19280	19300	19300	19270	3068
744	20250310	092400	1972174850	19300	19330	19360	19300	1132
745	20250310	092300	1950298180	19340	19280	19340	19260	3579
746	20250310	092200	1881262280	19280	19340	19390	19270	4404
747	20250310	092100	1796259440	19340	19400	19470	19250	7442
748	20250310	092000	1652321610	19480	19500	19510	19400	7481
749	20250310	091900	1506800340	19500	19510	19520	19480	3743
750	20250310	091800	1433824720	19500	19510	19580	19480	6259
751	20250310	091700	1311761840	19510	19540	19620	19510	1071
752	20250310	091600	1290847440	19540	19620	19630	19500	8966
753	20250310	091500	1115545160	19630	19650	19660	19620	627
754	20250310	091400	1103234700	19650	19700	19700	19650	1361
755	20250310	091300	1076479990	19700	19635	19750	19635	1337
756	20250310	091200	1050121645	19650	19660	19660	19620	343
757	20250310	091100	1043387050	19660	19630	19660	19610	2659
758	20250310	091000	991204280	19630	19650	19700	19620	1946
759	20250310	090900	952985650	19650	19620	19660	19620	963
760	20250310	090800	934076060	19620	19590	19650	19550	4450
761	20250310	090700	846921490	19580	19620	19630	19530	5731
762	20250310	090600	734715770	19620	19780	19780	19620	7172
763	20250310	090500	593445840	19750	19740	19810	19740	1352
764	20250310	090400	566741550	19740	19840	19840	19740	5128
765	20250310	090300	465304440	19850	19890	19900	19820	3238
766	20250310	090200	400989260	19900	19930	19960	19840	4858
767	20250310	090100	304165960	19840	19850	20100	19750	8582
768	20250310	090000	133573410	19860	19880	19900	19850	6486