KissMeData/453450/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	215300	491312915	15830	15830	15830	15830	238
3	20250320	215200	491312915	15830	15830	15830	15830	0
4	20250320	215100	491312915	15830	15830	15830	15830	0
5	20250320	215000	491312915	15830	15830	15830	15830	0
6	20250320	214900	491312915	15830	15830	15830	15830	0
7	20250320	214800	491312915	15830	15830	15830	15830	0
8	20250320	214700	491312915	15830	15830	15830	15830	0
9	20250320	214600	491312915	15830	15830	15830	15830	0
10	20250320	214500	491312915	15830	15830	15830	15830	0
11	20250320	214400	491312915	15830	15830	15830	15830	0
12	20250320	214300	491312915	15830	15830	15830	15830	0
13	20250320	214200	491312915	15830	15830	15830	15830	0
14	20250320	214100	491312915	15830	15830	15830	15830	0
15	20250320	214000	491312915	15830	15830	15830	15830	0
16	20250320	213900	491312915	15830	15830	15830	15830	0
17	20250320	213800	491312915	15830	15830	15830	15830	0
18	20250320	213700	491312915	15830	15830	15830	15830	0
19	20250320	213600	491312915	15830	15830	15830	15830	0
20	20250320	213500	491312915	15830	15830	15830	15830	0
21	20250320	213400	491312915	15830	15830	15830	15830	0
22	20250320	213300	491312915	15830	15830	15830	15830	0
23	20250320	213200	491312915	15830	15830	15830	15830	0
24	20250320	213100	491312915	15830	15830	15830	15830	0
25	20250320	213000	491312915	15830	15830	15830	15830	0
26	20250320	212900	491312915	15830	15830	15830	15830	0
27	20250320	212800	491312915	15830	15830	15830	15830	0
28	20250320	212700	491312915	15830	15830	15830	15830	0
29	20250320	212600	491312915	15830	15830	15830	15830	0
30	20250320	212500	491312915	15830	15830	15830	15830	0
31	20250320	212400	491312915	15830	15830	15830	15830	0
32	20250320	212300	491312915	15830	15830	15830	15830	238
33	20250320	212200	491312915	15830	15830	15830	15830	0
34	20250320	212100	491312915	15830	15830	15830	15830	0
35	20250320	212000	491312915	15830	15830	15830	15830	0
36	20250320	211900	491312915	15830	15830	15830	15830	0
37	20250320	211800	491312915	15830	15830	15830	15830	0
38	20250320	211700	491312915	15830	15830	15830	15830	0
39	20250320	211600	491312915	15830	15830	15830	15830	0
40	20250320	211500	491312915	15830	15830	15830	15830	0
41	20250320	211400	491312915	15830	15830	15830	15830	0
42	20250320	211300	491312915	15830	15830	15830	15830	0
43	20250320	211200	491312915	15830	15830	15830	15830	0
44	20250320	211100	491312915	15830	15830	15830	15830	0
45	20250320	211000	491312915	15830	15830	15830	15830	0
46	20250320	210900	491312915	15830	15830	15830	15830	0
47	20250320	210800	491312915	15830	15830	15830	15830	0
48	20250320	210700	491312915	15830	15830	15830	15830	0
49	20250320	210600	491312915	15830	15830	15830	15830	0
50	20250320	210500	491312915	15830	15830	15830	15830	0
51	20250320	210400	491312915	15830	15830	15830	15830	0
52	20250320	210300	491312915	15830	15830	15830	15830	0
53	20250320	210200	491312915	15830	15830	15830	15830	0
54	20250320	210100	491312915	15830	15830	15830	15830	0
55	20250320	210000	491312915	15830	15830	15830	15830	0
56	20250320	205900	491312915	15830	15830	15830	15830	0
57	20250320	205800	491312915	15830	15830	15830	15830	0
58	20250320	205700	491312915	15830	15830	15830	15830	0
59	20250320	205600	491312915	15830	15830	15830	15830	0
60	20250320	205500	491312915	15830	15830	15830	15830	0
61	20250320	205400	491312915	15830	15830	15830	15830	0
62	20250320	205300	491312915	15830	15830	15830	15830	238
63	20250320	205200	491312915	15830	15830	15830	15830	0
64	20250320	205100	491312915	15830	15830	15830	15830	0
65	20250320	205000	491312915	15830	15830	15830	15830	0
66	20250320	204900	491312915	15830	15830	15830	15830	0
67	20250320	204800	491312915	15830	15830	15830	15830	0
68	20250320	204700	491312915	15830	15830	15830	15830	0
69	20250320	204600	491312915	15830	15830	15830	15830	0
70	20250320	204500	491312915	15830	15830	15830	15830	0
71	20250320	204400	491312915	15830	15830	15830	15830	0
72	20250320	204300	491312915	15830	15830	15830	15830	0
73	20250320	204200	491312915	15830	15830	15830	15830	0
74	20250320	204100	491312915	15830	15830	15830	15830	0
75	20250320	204000	491312915	15830	15830	15830	15830	0
76	20250320	203900	491312915	15830	15830	15830	15830	0
77	20250320	203800	491312915	15830	15830	15830	15830	0
78	20250320	203700	491312915	15830	15830	15830	15830	0
79	20250320	203600	491312915	15830	15830	15830	15830	0
80	20250320	203500	491312915	15830	15830	15830	15830	0
81	20250320	203400	491312915	15830	15830	15830	15830	0
82	20250320	203300	491312915	15830	15830	15830	15830	0
83	20250320	203200	491312915	15830	15830	15830	15830	0
84	20250320	203100	491312915	15830	15830	15830	15830	0
85	20250320	203000	491312915	15830	15830	15830	15830	0
86	20250320	202900	491312915	15830	15830	15830	15830	0
87	20250320	202800	491312915	15830	15830	15830	15830	0
88	20250320	202700	491312915	15830	15830	15830	15830	0
89	20250320	202600	491312915	15830	15830	15830	15830	0
90	20250320	202500	491312915	15830	15830	15830	15830	0
91	20250320	202400	491312915	15830	15830	15830	15830	0
92	20250320	202300	491312915	15830	15830	15830	15830	238
93	20250320	202200	491312915	15830	15830	15830	15830	0
94	20250320	202100	491312915	15830	15830	15830	15830	0
95	20250320	202000	491312915	15830	15830	15830	15830	0
96	20250320	201900	491312915	15830	15830	15830	15830	0
97	20250320	201800	491312915	15830	15830	15830	15830	0
98	20250320	201700	491312915	15830	15830	15830	15830	0
99	20250320	201600	491312915	15830	15830	15830	15830	0
100	20250320	201500	491312915	15830	15830	15830	15830	0
101	20250320	201400	491312915	15830	15830	15830	15830	0
102	20250320	201300	491312915	15830	15830	15830	15830	0
103	20250320	201200	491312915	15830	15830	15830	15830	0
104	20250320	201100	491312915	15830	15830	15830	15830	0
105	20250320	201000	491312915	15830	15830	15830	15830	0
106	20250320	200900	491312915	15830	15830	15830	15830	0
107	20250320	200800	491312915	15830	15830	15830	15830	0
108	20250320	200700	491312915	15830	15830	15830	15830	0
109	20250320	200600	491312915	15830	15830	15830	15830	0
110	20250320	200500	491312915	15830	15830	15830	15830	0
111	20250320	200400	491312915	15830	15830	15830	15830	0
112	20250320	200300	491312915	15830	15830	15830	15830	0
113	20250320	200200	491312915	15830	15830	15830	15830	0
114	20250320	200100	491312915	15830	15830	15830	15830	0
115	20250320	200000	491312915	15830	15830	15830	15830	0
116	20250320	195900	491312915	15830	15830	15830	15830	0
117	20250320	195800	491312915	15830	15830	15830	15830	0
118	20250320	195700	491312915	15830	15830	15830	15830	0
119	20250320	195600	491312915	15830	15830	15830	15830	0
120	20250320	195500	491312915	15830	15830	15830	15830	0
121	20250320	195400	491312915	15830	15830	15830	15830	0
122	20250320	195300	491312915	15830	15830	15830	15830	238
123	20250320	195200	491312915	15830	15830	15830	15830	0
124	20250320	195100	491312915	15830	15830	15830	15830	0
125	20250320	195000	491312915	15830	15830	15830	15830	0
126	20250320	194900	491312915	15830	15830	15830	15830	0
127	20250320	194800	491312915	15830	15830	15830	15830	0
128	20250320	194700	491312915	15830	15830	15830	15830	0
129	20250320	194600	491312915	15830	15830	15830	15830	0
130	20250320	194500	491312915	15830	15830	15830	15830	0
131	20250320	194400	491312915	15830	15830	15830	15830	0
132	20250320	194300	491312915	15830	15830	15830	15830	0
133	20250320	194200	491312915	15830	15830	15830	15830	0
134	20250320	194100	491312915	15830	15830	15830	15830	0
135	20250320	194000	491312915	15830	15830	15830	15830	0
136	20250320	193900	491312915	15830	15830	15830	15830	0
137	20250320	193800	491312915	15830	15830	15830	15830	0
138	20250320	193700	491312915	15830	15830	15830	15830	0
139	20250320	193600	491312915	15830	15830	15830	15830	0
140	20250320	193500	491312915	15830	15830	15830	15830	0
141	20250320	193400	491312915	15830	15830	15830	15830	0
142	20250320	193300	491312915	15830	15830	15830	15830	0
143	20250320	193200	491312915	15830	15830	15830	15830	0
144	20250320	193100	491312915	15830	15830	15830	15830	0
145	20250320	193000	491312915	15830	15830	15830	15830	0
146	20250320	192900	491312915	15830	15830	15830	15830	0
147	20250320	192800	491312915	15830	15830	15830	15830	0
148	20250320	192700	491312915	15830	15830	15830	15830	0
149	20250320	192600	491312915	15830	15830	15830	15830	0
150	20250320	192500	491312915	15830	15830	15830	15830	0
151	20250320	192400	491312915	15830	15830	15830	15830	0
152	20250320	192300	491312915	15830	15830	15830	15830	238
153	20250320	192200	491312915	15830	15830	15830	15830	0
154	20250320	192100	491312915	15830	15830	15830	15830	0
155	20250320	192000	491312915	15830	15830	15830	15830	0
156	20250320	191900	491312915	15830	15830	15830	15830	0
157	20250320	191800	491312915	15830	15830	15830	15830	0
158	20250320	191700	491312915	15830	15830	15830	15830	0
159	20250320	191600	491312915	15830	15830	15830	15830	0
160	20250320	191500	491312915	15830	15830	15830	15830	0
161	20250320	191400	491312915	15830	15830	15830	15830	0
162	20250320	191300	491312915	15830	15830	15830	15830	0
163	20250320	191200	491312915	15830	15830	15830	15830	0
164	20250320	191100	491312915	15830	15830	15830	15830	0
165	20250320	191000	491312915	15830	15830	15830	15830	0
166	20250320	190900	491312915	15830	15830	15830	15830	0
167	20250320	190800	491312915	15830	15830	15830	15830	0
168	20250320	190700	491312915	15830	15830	15830	15830	0
169	20250320	190600	491312915	15830	15830	15830	15830	0
170	20250320	190500	491312915	15830	15830	15830	15830	0
171	20250320	190400	491312915	15830	15830	15830	15830	0
172	20250320	190300	491312915	15830	15830	15830	15830	0
173	20250320	190200	491312915	15830	15830	15830	15830	0
174	20250320	190100	491312915	15830	15830	15830	15830	0
175	20250320	190000	491312915	15830	15830	15830	15830	0
176	20250320	185900	491312915	15830	15830	15830	15830	0
177	20250320	185800	491312915	15830	15830	15830	15830	0
178	20250320	185700	491312915	15830	15830	15830	15830	0
179	20250320	185600	491312915	15830	15830	15830	15830	0
180	20250320	185500	491312915	15830	15830	15830	15830	0
181	20250320	185400	491312915	15830	15830	15830	15830	0
182	20250320	185300	491312915	15830	15830	15830	15830	238
183	20250320	185200	491312915	15830	15830	15830	15830	0
184	20250320	185100	491312915	15830	15830	15830	15830	0
185	20250320	185000	491312915	15830	15830	15830	15830	0
186	20250320	184900	491312915	15830	15830	15830	15830	0
187	20250320	184800	491312915	15830	15830	15830	15830	0
188	20250320	184700	491312915	15830	15830	15830	15830	0
189	20250320	184600	491312915	15830	15830	15830	15830	0
190	20250320	184500	491312915	15830	15830	15830	15830	0
191	20250320	184400	491312915	15830	15830	15830	15830	0
192	20250320	184300	491312915	15830	15830	15830	15830	0
193	20250320	184200	491312915	15830	15830	15830	15830	0
194	20250320	184100	491312915	15830	15830	15830	15830	0
195	20250320	184000	491312915	15830	15830	15830	15830	0
196	20250320	183900	491312915	15830	15830	15830	15830	0
197	20250320	183800	491312915	15830	15830	15830	15830	0
198	20250320	183700	491312915	15830	15830	15830	15830	0
199	20250320	183600	491312915	15830	15830	15830	15830	0
200	20250320	183500	491312915	15830	15830	15830	15830	0
201	20250320	183400	491312915	15830	15830	15830	15830	0
202	20250320	183300	491312915	15830	15830	15830	15830	0
203	20250320	183200	491312915	15830	15830	15830	15830	0
204	20250320	183100	491312915	15830	15830	15830	15830	0
205	20250320	183000	491312915	15830	15830	15830	15830	0
206	20250320	182900	491312915	15830	15830	15830	15830	0
207	20250320	182800	491312915	15830	15830	15830	15830	0
208	20250320	182700	491312915	15830	15830	15830	15830	0
209	20250320	182600	491312915	15830	15830	15830	15830	0
210	20250320	182500	491312915	15830	15830	15830	15830	0
211	20250320	182400	491312915	15830	15830	15830	15830	0
212	20250320	182300	491312915	15830	15830	15830	15830	238
213	20250320	182200	491312915	15830	15830	15830	15830	0
214	20250320	182100	491312915	15830	15830	15830	15830	0
215	20250320	182000	491312915	15830	15830	15830	15830	0
216	20250320	181900	491312915	15830	15830	15830	15830	0
217	20250320	181800	491312915	15830	15830	15830	15830	0
218	20250320	181700	491312915	15830	15830	15830	15830	0
219	20250320	181600	491312915	15830	15830	15830	15830	0
220	20250320	181500	491312915	15830	15830	15830	15830	0
221	20250320	181400	491312915	15830	15830	15830	15830	0
222	20250320	181300	491312915	15830	15830	15830	15830	0
223	20250320	181200	491312915	15830	15830	15830	15830	0
224	20250320	181100	491312915	15830	15830	15830	15830	0
225	20250320	181000	491312915	15830	15830	15830	15830	0
226	20250320	180900	491312915	15830	15830	15830	15830	0
227	20250320	180800	491312915	15830	15830	15830	15830	0
228	20250320	180700	491312915	15830	15830	15830	15830	0
229	20250320	180600	491312915	15830	15830	15830	15830	0
230	20250320	180500	491312915	15830	15830	15830	15830	0
231	20250320	180400	491312915	15830	15830	15830	15830	0
232	20250320	180300	491312915	15830	15830	15830	15830	0
233	20250320	180200	491312915	15830	15830	15830	15830	0
234	20250320	180100	491312915	15830	15830	15830	15830	0
235	20250320	180000	491312915	15830	15830	15830	15830	0
236	20250320	175900	491312915	15830	15830	15830	15830	0
237	20250320	175800	491312915	15830	15830	15830	15830	0
238	20250320	175700	491312915	15830	15830	15830	15830	0
239	20250320	175600	491312915	15830	15830	15830	15830	0
240	20250320	175500	491312915	15830	15830	15830	15830	0
241	20250320	175400	491312915	15830	15830	15830	15830	0
242	20250320	175300	491312915	15830	15830	15830	15830	238
243	20250320	175200	491312915	15830	15830	15830	15830	0
244	20250320	175100	491312915	15830	15830	15830	15830	0
245	20250320	175000	491312915	15830	15830	15830	15830	0
246	20250320	174900	491312915	15830	15830	15830	15830	0
247	20250320	174800	491312915	15830	15830	15830	15830	0
248	20250320	174700	491312915	15830	15830	15830	15830	0
249	20250320	174600	491312915	15830	15830	15830	15830	0
250	20250320	174500	491312915	15830	15830	15830	15830	0
251	20250320	174400	491312915	15830	15830	15830	15830	0
252	20250320	174300	491312915	15830	15830	15830	15830	0
253	20250320	174200	491312915	15830	15830	15830	15830	0
254	20250320	174100	491312915	15830	15830	15830	15830	0
255	20250320	174000	491312915	15830	15830	15830	15830	0
256	20250320	173900	491312915	15830	15830	15830	15830	0
257	20250320	173800	491312915	15830	15830	15830	15830	0
258	20250320	173700	491312915	15830	15830	15830	15830	0
259	20250320	173600	491312915	15830	15830	15830	15830	0
260	20250320	173500	491312915	15830	15830	15830	15830	0
261	20250320	173400	491312915	15830	15830	15830	15830	0
262	20250320	173300	491312915	15830	15830	15830	15830	0
263	20250320	173200	491312915	15830	15830	15830	15830	0
264	20250320	173100	491312915	15830	15830	15830	15830	0
265	20250320	173000	491312915	15830	15830	15830	15830	0
266	20250320	172900	491312915	15830	15830	15830	15830	0
267	20250320	172800	491312915	15830	15830	15830	15830	0
268	20250320	172700	491312915	15830	15830	15830	15830	0
269	20250320	172600	491312915	15830	15830	15830	15830	0
270	20250320	172500	491312915	15830	15830	15830	15830	0
271	20250320	172400	491312915	15830	15830	15830	15830	0
272	20250320	172300	491312915	15830	15830	15830	15830	238
273	20250320	172200	491312915	15830	15830	15830	15830	0
274	20250320	172100	491312915	15830	15830	15830	15830	0
275	20250320	172000	491312915	15830	15830	15830	15830	0
276	20250320	171900	491312915	15830	15830	15830	15830	0
277	20250320	171800	491312915	15830	15830	15830	15830	0
278	20250320	171700	491312915	15830	15830	15830	15830	0
279	20250320	171600	491312915	15830	15830	15830	15830	0
280	20250320	171500	491312915	15830	15830	15830	15830	0
281	20250320	171400	491312915	15830	15830	15830	15830	0
282	20250320	171300	491312915	15830	15830	15830	15830	0
283	20250320	171200	491312915	15830	15830	15830	15830	0
284	20250320	171100	491312915	15830	15830	15830	15830	0
285	20250320	171000	491312915	15830	15830	15830	15830	0
286	20250320	170900	491312915	15830	15830	15830	15830	0
287	20250320	170800	491312915	15830	15830	15830	15830	0
288	20250320	170700	491312915	15830	15830	15830	15830	0
289	20250320	170600	491312915	15830	15830	15830	15830	0
290	20250320	170500	491312915	15830	15830	15830	15830	0
291	20250320	170400	491312915	15830	15830	15830	15830	0
292	20250320	170300	491312915	15830	15830	15830	15830	0
293	20250320	170200	491312915	15830	15830	15830	15830	0
294	20250320	170100	491312915	15830	15830	15830	15830	0
295	20250320	170000	491312915	15830	15830	15830	15830	0
296	20250320	165900	491312915	15830	15830	15830	15830	0
297	20250320	165800	491312915	15830	15830	15830	15830	0
298	20250320	165700	491312915	15830	15830	15830	15830	0
299	20250320	165600	491312915	15830	15830	15830	15830	0
300	20250320	165500	491312915	15830	15830	15830	15830	0
301	20250320	165400	491312915	15830	15830	15830	15830	0
302	20250320	165300	491312915	15830	15830	15830	15830	238
303	20250320	165200	491312915	15830	15830	15830	15830	0
304	20250320	165100	491312915	15830	15830	15830	15830	0
305	20250320	165000	491312915	15830	15830	15830	15830	0
306	20250320	164900	491312915	15830	15830	15830	15830	0
307	20250320	164800	491312915	15830	15830	15830	15830	0
308	20250320	164700	491312915	15830	15830	15830	15830	0
309	20250320	164600	491312915	15830	15830	15830	15830	0
310	20250320	164500	491312915	15830	15830	15830	15830	0
311	20250320	164400	491312915	15830	15830	15830	15830	0
312	20250320	164300	491312915	15830	15830	15830	15830	0
313	20250320	164200	491312915	15830	15830	15830	15830	0
314	20250320	164100	491312915	15830	15830	15830	15830	0
315	20250320	164000	491312915	15830	15830	15830	15830	0
316	20250320	163900	491312915	15830	15830	15830	15830	0
317	20250320	163800	491312915	15830	15830	15830	15830	0
318	20250320	163700	491312915	15830	15830	15830	15830	0
319	20250320	163600	491312915	15830	15830	15830	15830	0
320	20250320	163500	491312915	15830	15830	15830	15830	0
321	20250320	163400	491312915	15830	15830	15830	15830	0
322	20250320	163300	491312915	15830	15830	15830	15830	0
323	20250320	163200	491312915	15830	15830	15830	15830	0
324	20250320	163100	491312915	15830	15830	15830	15830	0
325	20250320	163000	491312915	15830	15830	15830	15830	0
326	20250320	162900	491312915	15830	15830	15830	15830	0
327	20250320	162800	491312915	15830	15830	15830	15830	0
328	20250320	162700	491312915	15830	15830	15830	15830	0
329	20250320	162600	491312915	15830	15830	15830	15830	0
330	20250320	162500	491312915	15830	15830	15830	15830	0
331	20250320	162400	491312915	15830	15830	15830	15830	0
332	20250320	162300	491312915	15830	15830	15830	15830	238
333	20250320	162200	491312915	15830	15830	15830	15830	0
334	20250320	162100	491312915	15830	15830	15830	15830	0
335	20250320	162000	491312915	15830	15830	15830	15830	0
336	20250320	161900	491312915	15830	15830	15830	15830	0
337	20250320	161800	491312915	15830	15830	15830	15830	0
338	20250320	161700	491312915	15830	15830	15830	15830	0
339	20250320	161600	491312915	15830	15830	15830	15830	0
340	20250320	161500	491312915	15830	15830	15830	15830	0
341	20250320	161400	491312915	15830	15830	15830	15830	0
342	20250320	161300	491312915	15830	15830	15830	15830	0
343	20250320	161200	491312915	15830	15830	15830	15830	0
344	20250320	161100	491312915	15830	15830	15830	15830	0
345	20250320	161000	491312915	15830	15830	15830	15830	0
346	20250320	160900	491312915	15830	15830	15830	15830	0
347	20250320	160800	491312915	15830	15830	15830	15830	0
348	20250320	160700	491312915	15830	15830	15830	15830	0
349	20250320	160600	491312915	15830	15830	15830	15830	0
350	20250320	160500	491312915	15830	15830	15830	15830	0
351	20250320	160400	491312915	15830	15830	15830	15830	0
352	20250320	160300	491312915	15830	15830	15830	15830	0
353	20250320	160200	491312915	15830	15830	15830	15830	0
354	20250320	160100	491312915	15830	15830	15830	15830	0
355	20250320	160000	491312915	15830	15830	15830	15830	0
356	20250320	155900	491312915	15830	15830	15830	15830	0
357	20250320	155800	491312915	15830	15830	15830	15830	0
358	20250320	155700	491312915	15830	15830	15830	15830	0
359	20250320	155600	491312915	15830	15830	15830	15830	0
360	20250320	155500	491312915	15830	15830	15830	15830	0
361	20250320	155400	491312915	15830	15830	15830	15830	0
362	20250320	155300	491312915	15830	15830	15830	15830	238
363	20250320	155200	491312915	15830	15830	15830	15830	0
364	20250320	155100	491312915	15830	15830	15830	15830	0
365	20250320	155000	491312915	15830	15830	15830	15830	0
366	20250320	154900	491312915	15830	15830	15830	15830	0
367	20250320	154800	491312915	15830	15830	15830	15830	0
368	20250320	154700	491312915	15830	15830	15830	15830	0
369	20250320	154600	491312915	15830	15830	15830	15830	0
370	20250320	154500	491312915	15830	15830	15830	15830	0
371	20250320	154400	491312915	15830	15830	15830	15830	0
372	20250320	154300	491312915	15830	15830	15830	15830	0
373	20250320	154200	491312915	15830	15830	15830	15830	0
374	20250320	154100	491312915	15830	15830	15830	15830	0
375	20250320	154000	491312915	15830	15830	15830	15830	0
376	20250320	153900	491312915	15830	15830	15830	15830	0
377	20250320	153800	491312915	15830	15830	15830	15830	0
378	20250320	153700	491312915	15830	15830	15830	15830	0
379	20250320	153600	491312915	15830	15830	15830	15830	0
380	20250320	153500	491312915	15830	15830	15830	15830	0
381	20250320	153400	491312915	15830	15830	15830	15830	0
382	20250320	153300	491312915	15830	15830	15830	15830	0
383	20250320	153200	491312915	15830	15830	15830	15830	0
384	20250320	153100	491312915	15830	15830	15830	15830	0
385	20250320	153000	491312915	15830	15830	15830	15830	238
386	20250320	152900	487545375	15890	15890	15890	15890	0
387	20250320	152800	487545375	15890	15890	15890	15890	0
388	20250320	152700	487545375	15890	15890	15890	15890	0
389	20250320	152600	487545375	15890	15890	15890	15890	0
390	20250320	152500	487545375	15890	15890	15890	15890	0
391	20250320	152400	487545375	15890	15890	15890	15890	0
392	20250320	152300	487545375	15890	15890	15890	15890	0
393	20250320	152200	487545375	15890	15890	15890	15890	0
394	20250320	152100	487545375	15890	15890	15890	15890	0
395	20250320	152000	487545375	15890	15890	15890	15890	0
396	20250320	151900	487545375	15890	15810	15890	15810	60
397	20250320	151800	486596675	15810	15820	15820	15810	126
398	20250320	151700	484603805	15820	15820	15890	15820	137
399	20250320	151600	482436395	15810	15810	15810	15810	57
400	20250320	151500	481535225	15820	15820	15820	15820	30
401	20250320	151400	481060625	15820	15810	15820	15810	29
402	20250320	151300	480601905	15810	15810	15810	15810	58
403	20250320	151200	479684925	15800	15860	15900	15800	58
404	20250320	151100	478768075	15850	15820	15850	15810	375
405	20250320	151000	472833235	15810	15820	15820	15810	70
406	20250320	150900	471725915	15830	15830	15830	15830	177
407	20250320	150800	468924005	15830	15830	15830	15830	9
408	20250320	150700	468781535	15850	15830	15850	15830	8
409	20250320	150600	468654775	15820	15840	15840	15820	660
410	20250320	150500	458207545	15840	15840	15840	15840	178
411	20250320	150400	455388025	15850	15860	15860	15850	343
412	20250320	150300	449951365	15860	15860	15860	15850	252
413	20250320	150200	445957135	15850	15850	15850	15850	11
414	20250320	150100	445782785	15850	15850	15850	15850	140
415	20250320	150000	443563785	15860	15860	15860	15860	328
416	20250320	145900	438361705	15920	15870	15920	15870	46
417	20250320	145800	437631585	15930	15930	15930	15930	1
418	20250320	145700	437615655	15960	15960	15960	15960	0
419	20250320	145600	437615655	15960	15870	15960	15870	2
420	20250320	145500	437583825	15870	15870	15870	15870	0
421	20250320	145400	437583825	15870	15870	15870	15870	0
422	20250320	145300	437583825	15870	15910	15910	15870	319
423	20250320	145200	432519955	15980	15880	15980	15880	22
424	20250320	145100	432169925	15910	15880	15910	15880	10
425	20250320	145000	432011075	15880	15870	15880	15870	9
426	20250320	144900	431868235	15870	15870	15870	15870	0
427	20250320	144800	431868235	15870	15870	15870	15870	47
428	20250320	144700	431122345	15870	15870	15870	15870	7
429	20250320	144600	431011255	15870	15870	15870	15870	6
430	20250320	144500	430916035	15870	15880	15880	15870	18
431	20250320	144400	430630275	15880	15880	15880	15870	50
432	20250320	144300	429836655	15890	15880	15890	15880	28
433	20250320	144200	429391815	15870	15870	15870	15870	0
434	20250320	144100	429391815	15870	15870	15870	15870	20
435	20250320	144000	429074415	15870	15880	15880	15870	51
436	20250320	143900	428264605	15910	15910	15910	15910	0
437	20250320	143800	428264605	15910	15890	15910	15880	19
438	20250320	143700	427962755	15910	15910	15910	15910	1
439	20250320	143600	427946845	15880	15880	15880	15880	8
440	20250320	143500	427819805	15880	15900	15900	15880	425
441	20250320	143400	421068485	15900	15900	15900	15900	10
442	20250320	143300	420909485	15900	15900	15900	15900	6
443	20250320	143200	420814085	15900	15890	15900	15880	311
444	20250320	143100	415874875	15890	15890	15890	15890	38
445	20250320	143000	415271055	15890	15890	15890	15890	50
446	20250320	142900	414476555	15890	15890	15890	15890	8
447	20250320	142800	414349435	15890	15890	15890	15890	25
448	20250320	142700	413952185	15890	15880	15890	15880	12
449	20250320	142600	413761575	15890	15880	15890	15880	46
450	20250320	142500	413030895	15890	15890	15890	15880	78
451	20250320	142400	411791555	15890	15890	15890	15890	10
452	20250320	142300	411632655	15880	15880	15880	15880	0
453	20250320	142200	411632655	15880	15880	15880	15880	8
454	20250320	142100	411505615	15880	15890	15890	15880	92
455	20250320	142000	410044205	15890	15890	15890	15880	32
456	20250320	141900	409535805	15890	15890	15890	15890	104
457	20250320	141800	407883245	15890	15900	15900	15890	10
458	20250320	141700	407724325	15900	15900	15900	15900	0
459	20250320	141600	407724325	15900	15900	15900	15900	7
460	20250320	141500	407613025	15900	15900	15900	15900	86
461	20250320	141400	406245625	15900	15900	15900	15900	134
462	20250320	141300	404115025	15900	15900	15900	15900	8
463	20250320	141200	403987825	15900	15920	15920	15900	172
464	20250320	141100	401252235	15920	15920	15920	15920	8
465	20250320	141000	401124875	15900	15900	15900	15900	0
466	20250320	140900	401124875	15900	15920	15920	15900	347
467	20250320	140800	395605995	15920	15920	15920	15920	28
468	20250320	140700	395160235	15920	15900	15920	15900	88
469	20250320	140600	393760035	15900	15910	15910	15900	661
470	20250320	140500	383249865	15910	15910	15910	15910	0
471	20250320	140400	383249865	15910	15920	15920	15910	13
472	20250320	140300	383042985	15910	15920	15920	15910	834
473	20250320	140200	369772285	15920	15930	15930	15920	554
474	20250320	140100	360947135	15930	15930	15930	15930	0
475	20250320	140000	360947135	15930	15930	15930	15930	78
476	20250320	135900	359704595	15990	15990	15990	15990	1
477	20250320	135800	359688605	15930	15930	15930	15930	39
478	20250320	135700	359067335	15940	15940	15940	15940	8
479	20250320	135600	358939815	15940	15940	15940	15940	0
480	20250320	135500	358939815	15940	15940	15940	15940	8
481	20250320	135400	358812295	15940	15940	15940	15940	34
482	20250320	135300	358270335	15930	15930	15930	15920	65
483	20250320	135200	357234965	15940	15950	15950	15940	51
484	20250320	135100	356421595	15950	15950	15950	15950	8
485	20250320	135000	356293995	15960	15940	15960	15940	208
486	20250320	134900	352974635	15940	15940	15940	15940	0
487	20250320	134800	352974635	15940	15940	15940	15940	7
488	20250320	134700	352863055	15940	15940	15940	15940	0
489	20250320	134600	352863055	15940	15940	15940	15940	8
490	20250320	134500	352735535	15930	15930	15930	15930	0
491	20250320	134400	352735535	15930	15930	15930	15930	8
492	20250320	134300	352608095	15910	15910	15910	15910	0
493	20250320	134200	352608095	15910	15910	15910	15910	8
494	20250320	134100	352480815	15910	15910	15910	15910	0
495	20250320	134000	352480815	15910	15910	15910	15910	25
496	20250320	133900	352083065	15910	15910	15910	15910	8
497	20250320	133800	351955785	15910	15910	15910	15910	0
498	20250320	133700	351955785	15910	15920	15920	15910	18
499	20250320	133600	351669305	15910	15910	15910	15910	0
500	20250320	133500	351669305	15910	15910	15910	15910	7
501	20250320	133400	351557935	15990	15990	15990	15990	5
502	20250320	133300	351477985	15910	15910	15910	15910	8
503	20250320	133200	351350705	15910	15910	15910	15910	0
504	20250320	133100	351350705	15910	15910	15910	15910	0
505	20250320	133000	351350705	15910	15930	15930	15910	293
506	20250320	132900	346685845	15920	15920	15920	15920	8
507	20250320	132800	346558485	15920	15930	15930	15920	90
508	20250320	132700	345125375	15930	15930	15930	15930	252
509	20250320	132600	341111015	15940	15940	15940	15940	233
510	20250320	132500	337396995	15940	15940	15940	15940	0
511	20250320	132400	337396995	15940	15940	15940	15940	7
512	20250320	132300	337285415	15950	15950	15950	15950	10
513	20250320	132200	337125915	15940	15940	15940	15940	3
514	20250320	132100	337078095	15940	15940	15940	15940	8
515	20250320	132000	336950575	15950	15950	15950	15950	0
516	20250320	131900	336950575	15950	15950	15950	15950	178
517	20250320	131800	334111475	15950	15950	15950	15950	0
518	20250320	131700	334111475	15950	15950	15950	15950	8
519	20250320	131600	333983875	16000	16000	16000	16000	1
520	20250320	131500	333967875	15950	15950	15950	15950	0
521	20250320	131400	333967875	15950	15950	15950	15950	22
522	20250320	131300	333616975	15950	15950	15950	15950	0
523	20250320	131200	333616975	15950	15950	15950	15950	8
524	20250320	131100	333489375	15950	15950	15950	15950	220
525	20250320	131000	329980375	15950	15950	15950	15950	17
526	20250320	130900	329709225	15950	15950	15950	15950	0
527	20250320	130800	329709225	15950	15960	15960	15950	398
528	20250320	130700	323360325	15960	15960	15960	15960	0
529	20250320	130600	323360325	15960	15960	15960	15960	20
530	20250320	130500	323041125	15960	15960	15960	15960	8
531	20250320	130400	322913445	15950	15950	15950	15950	0
532	20250320	130300	322913445	15950	15950	15950	15950	8
533	20250320	130200	322785845	16020	16020	16020	16020	0
534	20250320	130100	322785845	16020	15960	16020	15950	194
535	20250320	130000	319688665	15960	15960	15960	15960	1
536	20250320	125900	319672705	15960	15960	15960	15960	120
537	20250320	125800	317757505	15960	15960	15960	15960	21
538	20250320	125700	317422345	15960	15960	15960	15960	0
539	20250320	125600	317422345	15960	15960	15960	15960	7
540	20250320	125500	317310625	16020	16020	16020	16020	1
541	20250320	125400	317294605	15960	15970	15970	15960	14
542	20250320	125300	317071105	15970	15970	15970	15970	8
543	20250320	125200	316943345	15960	15970	15970	15960	9
544	20250320	125100	316799695	15970	15970	15970	15970	0
545	20250320	125000	316799695	15970	15970	15970	15970	6
546	20250320	124900	316703875	15950	15950	15950	15950	0
547	20250320	124800	316703875	15950	15950	15950	15950	0
548	20250320	124700	316703875	15950	15960	15960	15950	10
549	20250320	124600	316544355	15950	15950	15950	15950	0
550	20250320	124500	316544355	15950	15950	15950	15950	7
551	20250320	124400	316432705	16030	16030	16030	16030	1
552	20250320	124300	316416675	15960	15960	15960	15960	8
553	20250320	124200	316288995	16040	16040	16040	16040	0
554	20250320	124100	316288995	16040	15940	16040	15940	11
555	20250320	124000	316113395	16020	15960	16020	15940	670
556	20250320	123900	305428605	16000	15980	16000	15980	47
557	20250320	123800	304677345	15980	15980	16000	15980	37
558	20250320	123700	304085985	15950	15950	15950	15950	0
559	20250320	123600	304085985	15950	15950	15950	15950	8
560	20250320	123500	303958385	15950	15950	15950	15950	10
561	20250320	123400	303798885	15950	15950	15950	15950	18
562	20250320	123300	303511785	15940	15940	15940	15940	0
563	20250320	123200	303511785	15940	15940	15940	15940	0
564	20250320	123100	303511785	15940	15940	15940	15930	142
565	20250320	123000	301248335	15940	15940	15940	15940	12
566	20250320	122900	301057055	15940	15980	15980	15940	938
567	20250320	122800	286078775	15980	15990	15990	15980	197
568	20250320	122700	282928765	15990	16010	16010	15990	1750
569	20250320	122600	254923275	16020	16020	16020	16020	0
570	20250320	122500	254923275	16020	16020	16020	16020	99
571	20250320	122400	253337295	16020	16020	16020	16020	29
572	20250320	122300	252872715	16020	16020	16020	16020	0
573	20250320	122200	252872715	16020	16020	16020	16020	8
574	20250320	122100	252744555	16020	16020	16020	16020	322
575	20250320	122000	247586115	16020	16020	16040	16020	66
576	20250320	121900	246528495	16030	16030	16030	16030	46
577	20250320	121800	245791115	16030	16030	16030	16030	12
578	20250320	121700	245598755	16040	16040	16040	16040	5
579	20250320	121600	245518555	16040	16020	16040	16020	10
580	20250320	121500	245358315	16040	16040	16040	16040	2
581	20250320	121400	245326235	16020	16020	16020	16020	0
582	20250320	121300	245326235	16020	16020	16020	16020	28
583	20250320	121200	244877675	16020	16020	16020	16020	0
584	20250320	121100	244877675	16020	16030	16040	16020	48
585	20250320	121000	244108285	16030	16030	16030	16030	145
586	20250320	120900	241783935	16030	16030	16030	16030	8
587	20250320	120800	241655695	16030	16030	16030	16030	0
588	20250320	120700	241655695	16030	16030	16030	16030	10
589	20250320	120600	241495395	16030	16030	16030	16030	0
590	20250320	120500	241495395	16030	16030	16030	16030	1
591	20250320	120400	241479365	16030	16040	16040	16030	8
592	20250320	120300	241351115	16040	16040	16040	16040	17
593	20250320	120200	241078435	16040	16040	16040	16040	8
594	20250320	120100	240950115	16040	16040	16040	16040	0
595	20250320	120000	240950115	16040	16040	16040	16040	8
596	20250320	115900	240821795	16060	16040	16060	16040	43
597	20250320	115800	240131475	16060	16060	16060	16060	15
598	20250320	115700	239890575	16060	16050	16060	16050	30
599	20250320	115600	239408825	16050	16060	16060	16050	79
600	20250320	115500	238140125	16060	16060	16060	16060	8
601	20250320	115400	238011645	16150	16150	16150	16150	20
602	20250320	115300	237688645	16150	16060	16150	16060	8
603	20250320	115200	237560075	16060	16060	16060	16060	0
604	20250320	115100	237560075	16060	16060	16060	16060	8
605	20250320	115000	237431595	16060	16070	16070	16060	106
606	20250320	114900	235729145	16070	16070	16070	16070	29
607	20250320	114800	235263115	16070	16070	16070	16070	8
608	20250320	114700	235134555	16180	16180	16180	16180	1
609	20250320	114600	235118375	16070	16070	16070	16070	8
610	20250320	114500	234989815	16200	16200	16200	16200	1
611	20250320	114400	234973615	16070	16070	16070	16070	8
612	20250320	114300	234845055	16070	16070	16070	16070	0
613	20250320	114200	234845055	16070	16070	16070	16070	8
614	20250320	114100	234716495	16060	16060	16060	16060	71
615	20250320	114000	233576235	16050	16050	16050	16050	0
616	20250320	113900	233576235	16050	16050	16050	16050	7
617	20250320	113800	233463885	16030	16030	16030	16030	0
618	20250320	113700	233463885	16030	16030	16030	16030	9
619	20250320	113600	233319615	16030	16030	16030	16030	0
620	20250320	113500	233319615	16030	16030	16030	16030	8
621	20250320	113400	233191375	16020	16020	16020	16020	0
622	20250320	113300	233191375	16020	16020	16020	16020	8
623	20250320	113200	233063215	16010	16010	16010	16010	0
624	20250320	113100	233063215	16010	16010	16010	16010	3
625	20250320	113000	233015185	16010	16010	16010	16010	21
626	20250320	112900	232678975	16010	16010	16010	16010	89
627	20250320	112800	231254085	16000	16000	16000	16000	8
628	20250320	112700	231126085	16010	16010	16010	16010	54
629	20250320	112600	230261545	16060	16010	16060	16010	8
630	20250320	112500	230133415	16020	16020	16020	16020	18
631	20250320	112400	229845055	16020	16020	16020	16020	8
632	20250320	112300	229716895	16020	16020	16020	16020	0
633	20250320	112200	229716895	16020	16020	16020	16020	0
634	20250320	112100	229716895	16020	16020	16020	16020	39
635	20250320	112000	229092115	16010	16010	16010	16010	0
636	20250320	111900	229092115	16010	16010	16010	16010	13
637	20250320	111800	228883985	16010	16010	16010	16010	87
638	20250320	111700	227491115	16010	16010	16010	16010	8
639	20250320	111600	227363035	16010	16010	16010	16010	0
640	20250320	111500	227363035	16010	16010	16010	16010	8
641	20250320	111400	227234955	16000	16000	16000	16000	0
642	20250320	111300	227234955	16000	16000	16000	16000	0
643	20250320	111200	227234955	16000	16000	16000	16000	7
644	20250320	111100	227122955	16000	16000	16000	16000	0
645	20250320	111000	227122955	16000	16050	16050	16000	22
646	20250320	110900	226770255	16000	16000	16000	16000	1
647	20250320	110800	226754255	16000	16010	16010	16000	32
648	20250320	110700	226242175	16010	16010	16010	16010	0
649	20250320	110600	226242175	16010	16010	16010	16010	0
650	20250320	110500	226242175	16010	16010	16010	16010	8
651	20250320	110400	226114095	16000	16000	16000	16000	0
652	20250320	110300	226114095	16000	16000	16000	16000	8
653	20250320	110200	225986095	16010	16020	16020	16010	81
654	20250320	110100	224688785	16010	16010	16010	16010	7
655	20250320	110000	224576715	16010	16010	16010	16010	0
656	20250320	105900	224576715	16010	16010	16010	16010	8
657	20250320	105800	224448635	16010	16010	16010	16010	0
658	20250320	105700	224448635	16010	16010	16010	16010	0
659	20250320	105600	224448635	16010	16010	16010	16010	8
660	20250320	105500	224320555	16010	16010	16010	16010	0
661	20250320	105400	224320555	16010	16010	16010	16010	8
662	20250320	105300	224192475	16010	16010	16010	16010	0
663	20250320	105200	224192475	16010	16060	16060	16010	23
664	20250320	105100	223823495	16010	16010	16010	16010	0
665	20250320	105000	223823495	16010	16010	16020	16010	28
666	20250320	104900	223375115	15990	15990	15990	15990	0
667	20250320	104800	223375115	15990	15990	15990	15990	0
668	20250320	104700	223375115	15990	15990	15990	15990	7
669	20250320	104600	223263185	15990	15990	15990	15990	5
670	20250320	104500	223183235	15980	15990	15990	15980	46
671	20250320	104400	222447775	15990	15990	15990	15990	15
672	20250320	104300	222207925	15980	15990	15990	15980	11
673	20250320	104200	222032115	15980	15985	15985	15980	63
674	20250320	104100	221025365	15990	16000	16000	15990	509
675	20250320	104000	212885475	16000	16040	16040	16000	1693
676	20250320	103900	185771715	16040	16040	16050	16040	142
677	20250320	103800	183493755	16050	16050	16060	16040	549
678	20250320	103700	174684015	16060	16060	16060	16060	35
679	20250320	103600	174121915	16060	16060	16060	16060	8
680	20250320	103500	173993435	16070	16070	16070	16070	0
681	20250320	103400	173993435	16070	16070	16070	16070	12
682	20250320	103300	173800595	16060	16060	16060	16060	0
683	20250320	103200	173800595	16060	16060	16060	16060	8
684	20250320	103100	173672115	16100	16100	16100	16100	0
685	20250320	103000	173672115	16100	16100	16100	16100	1
686	20250320	102900	173656015	16060	16060	16060	16060	8
687	20250320	102800	173527535	16060	16060	16060	16060	17
688	20250320	102700	173254515	16060	16060	16060	16060	8
689	20250320	102600	173126035	16060	16060	16060	16060	0
690	20250320	102500	173126035	16060	16090	16090	16060	66
691	20250320	102400	172065935	16090	16090	16090	16090	1
692	20250320	102300	172049845	16060	16060	16060	16060	58
693	20250320	102200	171118365	16060	16060	16060	16060	7
694	20250320	102100	171005945	16070	16060	16070	16060	20
695	20250320	102000	170684735	16060	16070	16070	16060	10
696	20250320	101900	170524115	16070	16070	16070	16070	3
697	20250320	101800	170475905	16040	16040	16040	16040	8
698	20250320	101700	170347585	16040	16040	16040	16040	0
699	20250320	101600	170347585	16040	16040	16040	16040	8
700	20250320	101500	170219265	16090	16090	16090	16090	1
701	20250320	101400	170203175	16050	16050	16050	16040	226
702	20250320	101300	166576305	16040	16050	16050	16040	277
703	20250320	101200	162130535	16030	16030	16030	16030	9
704	20250320	101100	161986265	16040	16040	16040	16040	8
705	20250320	101000	161857945	16040	16040	16040	16040	59
706	20250320	100900	160911585	16040	16040	16040	16040	7
707	20250320	100800	160799305	16040	16040	16040	16040	1
708	20250320	100700	160783265	16040	16040	16040	16040	8
709	20250320	100600	160654945	16030	16030	16030	16030	0
710	20250320	100500	160654945	16030	16030	16030	16030	0
711	20250320	100400	160654945	16030	16040	16040	16030	332
712	20250320	100300	155329745	16040	16040	16040	16040	32
713	20250320	100200	154816465	16050	16050	16050	16050	8
714	20250320	100100	154688065	16050	16050	16050	16050	331
715	20250320	100000	149375515	16050	16050	16050	16050	8
716	20250320	095900	149247115	16050	16070	16070	16050	345
717	20250320	095800	143703855	16070	16070	16070	16070	108
718	20250320	095700	141968295	16080	16080	16080	16080	1
719	20250320	095600	141952215	16070	16060	16100	16060	801
720	20250320	095500	129080675	16020	16030	16030	16020	117
721	20250320	095400	127205385	16040	16060	16060	16040	361
722	20250320	095300	121409125	16060	16070	16070	16060	241
723	20250320	095200	117538060	16070	16100	16100	16070	236
724	20250320	095100	113740490	16100	16100	16100	16100	8
725	20250320	095000	113611690	16110	16130	16130	16110	47
726	20250320	094900	112854250	16130	16130	16130	16130	8
727	20250320	094800	112725210	16140	16140	16140	16140	0
728	20250320	094700	112725210	16140	16140	16140	16140	0
729	20250320	094600	112725210	16140	16230	16230	16140	49
730	20250320	094500	111933640	16230	16230	16230	16230	0
731	20250320	094400	111933640	16230	16150	16240	16150	10
732	20250320	094300	111771970	16150	16240	16240	16150	2
733	20250320	094200	111739580	16150	16100	16150	16100	15
734	20250320	094100	111497680	16150	16150	16150	16150	2
735	20250320	094000	111465380	16150	16100	16150	16100	22
736	20250320	093900	111111080	16100	16110	16110	16100	213
737	20250320	093800	107679730	16110	16110	16110	16110	5
738	20250320	093700	107599180	16110	16110	16110	16110	8
739	20250320	093600	107470300	16110	16110	16110	16110	56
740	20250320	093500	106568140	16110	16110	16110	16110	43
741	20250320	093400	105875410	16110	16100	16110	16100	24
742	20250320	093300	105488870	16050	16050	16050	16050	8
743	20250320	093200	105360470	16080	16040	16080	16030	38
744	20250320	093100	104750460	16030	16040	16040	16030	12
745	20250320	093000	104558090	16030	16020	16080	16020	32
746	20250320	092900	104044360	16010	16010	16010	16010	0
747	20250320	092800	104044360	16010	16000	16010	16000	30
748	20250320	092700	103564280	16000	16110	16110	16000	158
749	20250320	092600	101034280	16000	16080	16080	16000	1507
750	20250320	092500	76853020	16070	16070	16070	16070	0
751	20250320	092400	76853020	16070	16070	16070	16070	8
752	20250320	092300	76724460	16090	16070	16090	16070	26
753	20250320	092200	76306300	16070	16070	16070	16070	20
754	20250320	092100	75984900	16060	16060	16060	16060	10
755	20250320	092000	75824300	16060	16070	16070	16060	9
756	20250320	091900	75679730	16060	16060	16070	16060	44
757	20250320	091800	74973040	16060	16080	16090	16060	131
758	20250320	091700	72868580	16090	16120	16120	16090	543
759	20250320	091600	64125070	16100	16120	16120	16100	266
760	20250320	091500	59841800	16130	16150	16150	16130	723
761	20250320	091400	48170450	16160	16160	16160	16160	87
762	20250320	091300	46764530	16150	16150	16150	16150	0
763	20250320	091200	46764530	16150	16200	16200	16150	246
764	20250320	091100	42787150	16200	16240	16250	16200	896
765	20250320	091000	28246120	16240	16240	16240	16240	260
766	20250320	090900	24023720	16240	16240	16240	16240	46
767	20250320	090800	23276680	16240	16240	16240	16240	0
768	20250320	090700	23276680	16240	16220	16240	16210	109
769	20250320	090600	21508700	16210	16210	16210	16210	5
770	20250320	090500	21427650	16230	16200	16230	16200	452
771	20250320	090400	14105190	16200	16180	16230	16150	661
772	20250320	090300	3411890	16310	16310	16310	16310	0
773	20250320	090200	3411890	16310	16310	16310	16310	1
774	20250320	090100	3395580	16310	16310	16310	16310	0
775	20250320	090000	3395580	16310	16550	16550	16310	207