KissMeData/281740/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210900	6073321455	15660	15660	15660	15660	6852
3	20250321	210800	6073321455	15660	15660	15660	15660	0
4	20250321	210700	6073321455	15660	15660	15660	15660	0
5	20250321	210600	6073321455	15660	15660	15660	15660	0
6	20250321	210500	6073321455	15660	15660	15660	15660	0
7	20250321	210400	6073321455	15660	15660	15660	15660	0
8	20250321	210300	6073321455	15660	15660	15660	15660	0
9	20250321	210200	6073321455	15660	15660	15660	15660	0
10	20250321	210100	6073321455	15660	15660	15660	15660	0
11	20250321	210000	6073321455	15660	15660	15660	15660	0
12	20250321	205900	6073321455	15660	15660	15660	15660	0
13	20250321	205800	6073321455	15660	15660	15660	15660	0
14	20250321	205700	6073321455	15660	15660	15660	15660	0
15	20250321	205600	6073321455	15660	15660	15660	15660	0
16	20250321	205500	6073321455	15660	15660	15660	15660	0
17	20250321	205400	6073321455	15660	15660	15660	15660	0
18	20250321	205300	6073321455	15660	15660	15660	15660	0
19	20250321	205200	6073321455	15660	15660	15660	15660	0
20	20250321	205100	6073321455	15660	15660	15660	15660	0
21	20250321	205000	6073321455	15660	15660	15660	15660	0
22	20250321	204900	6073321455	15660	15660	15660	15660	0
23	20250321	204800	6073321455	15660	15660	15660	15660	0
24	20250321	204700	6073321455	15660	15660	15660	15660	0
25	20250321	204600	6073321455	15660	15660	15660	15660	0
26	20250321	204500	6073321455	15660	15660	15660	15660	0
27	20250321	204400	6073321455	15660	15660	15660	15660	0
28	20250321	204300	6073321455	15660	15660	15660	15660	0
29	20250321	204200	6073321455	15660	15660	15660	15660	0
30	20250321	204100	6073321455	15660	15660	15660	15660	0
31	20250321	204000	6073321455	15660	15660	15660	15660	0
32	20250321	203900	6073321455	15660	15660	15660	15660	6852
33	20250321	203800	6073321455	15660	15660	15660	15660	0
34	20250321	203700	6073321455	15660	15660	15660	15660	0
35	20250321	203600	6073321455	15660	15660	15660	15660	0
36	20250321	203500	6073321455	15660	15660	15660	15660	0
37	20250321	203400	6073321455	15660	15660	15660	15660	0
38	20250321	203300	6073321455	15660	15660	15660	15660	0
39	20250321	203200	6073321455	15660	15660	15660	15660	0
40	20250321	203100	6073321455	15660	15660	15660	15660	0
41	20250321	203000	6073321455	15660	15660	15660	15660	0
42	20250321	202900	6073321455	15660	15660	15660	15660	0
43	20250321	202800	6073321455	15660	15660	15660	15660	0
44	20250321	202700	6073321455	15660	15660	15660	15660	0
45	20250321	202600	6073321455	15660	15660	15660	15660	0
46	20250321	202500	6073321455	15660	15660	15660	15660	0
47	20250321	202400	6073321455	15660	15660	15660	15660	0
48	20250321	202300	6073321455	15660	15660	15660	15660	0
49	20250321	202200	6073321455	15660	15660	15660	15660	0
50	20250321	202100	6073321455	15660	15660	15660	15660	0
51	20250321	202000	6073321455	15660	15660	15660	15660	0
52	20250321	201900	6073321455	15660	15660	15660	15660	0
53	20250321	201800	6073321455	15660	15660	15660	15660	0
54	20250321	201700	6073321455	15660	15660	15660	15660	0
55	20250321	201600	6073321455	15660	15660	15660	15660	0
56	20250321	201500	6073321455	15660	15660	15660	15660	0
57	20250321	201400	6073321455	15660	15660	15660	15660	0
58	20250321	201300	6073321455	15660	15660	15660	15660	0
59	20250321	201200	6073321455	15660	15660	15660	15660	0
60	20250321	201100	6073321455	15660	15660	15660	15660	0
61	20250321	201000	6073321455	15660	15660	15660	15660	0
62	20250321	200900	6073321455	15660	15660	15660	15660	6852
63	20250321	200800	6073321455	15660	15660	15660	15660	0
64	20250321	200700	6073321455	15660	15660	15660	15660	0
65	20250321	200600	6073321455	15660	15660	15660	15660	0
66	20250321	200500	6073321455	15660	15660	15660	15660	0
67	20250321	200400	6073321455	15660	15660	15660	15660	0
68	20250321	200300	6073321455	15660	15660	15660	15660	0
69	20250321	200200	6073321455	15660	15660	15660	15660	0
70	20250321	200100	6073321455	15660	15660	15660	15660	0
71	20250321	200000	6073321455	15660	15660	15660	15660	0
72	20250321	195900	6073321455	15660	15660	15660	15660	0
73	20250321	195800	6073321455	15660	15660	15660	15660	0
74	20250321	195700	6073321455	15660	15660	15660	15660	0
75	20250321	195600	6073321455	15660	15660	15660	15660	0
76	20250321	195500	6073321455	15660	15660	15660	15660	0
77	20250321	195400	6073321455	15660	15660	15660	15660	0
78	20250321	195300	6073321455	15660	15660	15660	15660	0
79	20250321	195200	6073321455	15660	15660	15660	15660	0
80	20250321	195100	6073321455	15660	15660	15660	15660	0
81	20250321	195000	6073321455	15660	15660	15660	15660	0
82	20250321	194900	6073321455	15660	15660	15660	15660	0
83	20250321	194800	6073321455	15660	15660	15660	15660	0
84	20250321	194700	6073321455	15660	15660	15660	15660	0
85	20250321	194600	6073321455	15660	15660	15660	15660	0
86	20250321	194500	6073321455	15660	15660	15660	15660	0
87	20250321	194400	6073321455	15660	15660	15660	15660	0
88	20250321	194300	6073321455	15660	15660	15660	15660	0
89	20250321	194200	6073321455	15660	15660	15660	15660	0
90	20250321	194100	6073321455	15660	15660	15660	15660	0
91	20250321	194000	6073321455	15660	15660	15660	15660	0
92	20250321	193900	6073321455	15660	15660	15660	15660	6852
93	20250321	193800	6073321455	15660	15660	15660	15660	0
94	20250321	193700	6073321455	15660	15660	15660	15660	0
95	20250321	193600	6073321455	15660	15660	15660	15660	0
96	20250321	193500	6073321455	15660	15660	15660	15660	0
97	20250321	193400	6073321455	15660	15660	15660	15660	0
98	20250321	193300	6073321455	15660	15660	15660	15660	0
99	20250321	193200	6073321455	15660	15660	15660	15660	0
100	20250321	193100	6073321455	15660	15660	15660	15660	0
101	20250321	193000	6073321455	15660	15660	15660	15660	0
102	20250321	192900	6073321455	15660	15660	15660	15660	0
103	20250321	192800	6073321455	15660	15660	15660	15660	0
104	20250321	192700	6073321455	15660	15660	15660	15660	0
105	20250321	192600	6073321455	15660	15660	15660	15660	0
106	20250321	192500	6073321455	15660	15660	15660	15660	0
107	20250321	192400	6073321455	15660	15660	15660	15660	0
108	20250321	192300	6073321455	15660	15660	15660	15660	0
109	20250321	192200	6073321455	15660	15660	15660	15660	0
110	20250321	192100	6073321455	15660	15660	15660	15660	0
111	20250321	192000	6073321455	15660	15660	15660	15660	0
112	20250321	191900	6073321455	15660	15660	15660	15660	0
113	20250321	191800	6073321455	15660	15660	15660	15660	0
114	20250321	191700	6073321455	15660	15660	15660	15660	0
115	20250321	191600	6073321455	15660	15660	15660	15660	0
116	20250321	191500	6073321455	15660	15660	15660	15660	0
117	20250321	191400	6073321455	15660	15660	15660	15660	0
118	20250321	191300	6073321455	15660	15660	15660	15660	0
119	20250321	191200	6073321455	15660	15660	15660	15660	0
120	20250321	191100	6073321455	15660	15660	15660	15660	0
121	20250321	191000	6073321455	15660	15660	15660	15660	0
122	20250321	190900	6073321455	15660	15660	15660	15660	6852
123	20250321	190800	6073321455	15660	15660	15660	15660	0
124	20250321	190700	6073321455	15660	15660	15660	15660	0
125	20250321	190600	6073321455	15660	15660	15660	15660	0
126	20250321	190500	6073321455	15660	15660	15660	15660	0
127	20250321	190400	6073321455	15660	15660	15660	15660	0
128	20250321	190300	6073321455	15660	15660	15660	15660	0
129	20250321	190200	6073321455	15660	15660	15660	15660	0
130	20250321	190100	6073321455	15660	15660	15660	15660	0
131	20250321	190000	6073321455	15660	15660	15660	15660	0
132	20250321	185900	6073321455	15660	15660	15660	15660	0
133	20250321	185800	6073321455	15660	15660	15660	15660	0
134	20250321	185700	6073321455	15660	15660	15660	15660	0
135	20250321	185600	6073321455	15660	15660	15660	15660	0
136	20250321	185500	6073321455	15660	15660	15660	15660	0
137	20250321	185400	6073321455	15660	15660	15660	15660	0
138	20250321	185300	6073321455	15660	15660	15660	15660	0
139	20250321	185200	6073321455	15660	15660	15660	15660	0
140	20250321	185100	6073321455	15660	15660	15660	15660	0
141	20250321	185000	6073321455	15660	15660	15660	15660	0
142	20250321	184900	6073321455	15660	15660	15660	15660	0
143	20250321	184800	6073321455	15660	15660	15660	15660	0
144	20250321	184700	6073321455	15660	15660	15660	15660	0
145	20250321	184600	6073321455	15660	15660	15660	15660	0
146	20250321	184500	6073321455	15660	15660	15660	15660	0
147	20250321	184400	6073321455	15660	15660	15660	15660	0
148	20250321	184300	6073321455	15660	15660	15660	15660	0
149	20250321	184200	6073321455	15660	15660	15660	15660	0
150	20250321	184100	6073321455	15660	15660	15660	15660	0
151	20250321	184000	6073321455	15660	15660	15660	15660	0
152	20250321	183900	6073321455	15660	15660	15660	15660	6852
153	20250321	183800	6073321455	15660	15660	15660	15660	0
154	20250321	183700	6073321455	15660	15660	15660	15660	0
155	20250321	183600	6073321455	15660	15660	15660	15660	0
156	20250321	183500	6073321455	15660	15660	15660	15660	0
157	20250321	183400	6073321455	15660	15660	15660	15660	0
158	20250321	183300	6073321455	15660	15660	15660	15660	0
159	20250321	183200	6073321455	15660	15660	15660	15660	0
160	20250321	183100	6073321455	15660	15660	15660	15660	0
161	20250321	183000	6073321455	15660	15660	15660	15660	0
162	20250321	182900	6073321455	15660	15660	15660	15660	0
163	20250321	182800	6073321455	15660	15660	15660	15660	0
164	20250321	182700	6073321455	15660	15660	15660	15660	0
165	20250321	182600	6073321455	15660	15660	15660	15660	0
166	20250321	182500	6073321455	15660	15660	15660	15660	0
167	20250321	182400	6073321455	15660	15660	15660	15660	0
168	20250321	182300	6073321455	15660	15660	15660	15660	0
169	20250321	182200	6073321455	15660	15660	15660	15660	0
170	20250321	182100	6073321455	15660	15660	15660	15660	0
171	20250321	182000	6073321455	15660	15660	15660	15660	0
172	20250321	181900	6073321455	15660	15660	15660	15660	0
173	20250321	181800	6073321455	15660	15660	15660	15660	0
174	20250321	181700	6073321455	15660	15660	15660	15660	0
175	20250321	181600	6073321455	15660	15660	15660	15660	0
176	20250321	181500	6073321455	15660	15660	15660	15660	0
177	20250321	181400	6073321455	15660	15660	15660	15660	0
178	20250321	181300	6073321455	15660	15660	15660	15660	0
179	20250321	181200	6073321455	15660	15660	15660	15660	0
180	20250321	181100	6073321455	15660	15660	15660	15660	0
181	20250321	181000	6073321455	15660	15660	15660	15660	0
182	20250321	180900	6073321455	15660	15660	15660	15660	6852
183	20250321	180800	6073321455	15660	15660	15660	15660	0
184	20250321	180700	6073321455	15660	15660	15660	15660	0
185	20250321	180600	6073321455	15660	15660	15660	15660	0
186	20250321	180500	6073321455	15660	15660	15660	15660	0
187	20250321	180400	6073321455	15660	15660	15660	15660	0
188	20250321	180300	6073321455	15660	15660	15660	15660	0
189	20250321	180200	6073321455	15660	15660	15660	15660	0
190	20250321	180100	6073321455	15660	15660	15660	15660	0
191	20250321	180000	6073321455	15660	15660	15660	15660	0
192	20250321	175900	6073321455	15660	15660	15660	15660	0
193	20250321	175800	6073321455	15660	15660	15660	15660	0
194	20250321	175700	6073321455	15660	15660	15660	15660	0
195	20250321	175600	6073321455	15660	15660	15660	15660	0
196	20250321	175500	6073321455	15660	15660	15660	15660	0
197	20250321	175400	6073321455	15660	15660	15660	15660	0
198	20250321	175300	6073321455	15660	15660	15660	15660	0
199	20250321	175200	6073321455	15660	15660	15660	15660	0
200	20250321	175100	6073321455	15660	15660	15660	15660	0
201	20250321	175000	6073321455	15660	15660	15660	15660	0
202	20250321	174900	6073321455	15660	15660	15660	15660	0
203	20250321	174800	6073321455	15660	15660	15660	15660	0
204	20250321	174700	6073321455	15660	15660	15660	15660	0
205	20250321	174600	6073321455	15660	15660	15660	15660	0
206	20250321	174500	6073321455	15660	15660	15660	15660	0
207	20250321	174400	6073321455	15660	15660	15660	15660	0
208	20250321	174300	6073321455	15660	15660	15660	15660	0
209	20250321	174200	6073321455	15660	15660	15660	15660	0
210	20250321	174100	6073321455	15660	15660	15660	15660	0
211	20250321	174000	6073321455	15660	15660	15660	15660	0
212	20250321	173900	6073321455	15660	15660	15660	15660	6852
213	20250321	173800	6073321455	15660	15660	15660	15660	0
214	20250321	173700	6073321455	15660	15660	15660	15660	0
215	20250321	173600	6073321455	15660	15660	15660	15660	0
216	20250321	173500	6073321455	15660	15660	15660	15660	0
217	20250321	173400	6073321455	15660	15660	15660	15660	0
218	20250321	173300	6073321455	15660	15660	15660	15660	0
219	20250321	173200	6073321455	15660	15660	15660	15660	0
220	20250321	173100	6073321455	15660	15660	15660	15660	0
221	20250321	173000	6073321455	15660	15660	15660	15660	0
222	20250321	172900	6073321455	15660	15660	15660	15660	0
223	20250321	172800	6073321455	15660	15660	15660	15660	0
224	20250321	172700	6073321455	15660	15660	15660	15660	0
225	20250321	172600	6073321455	15660	15660	15660	15660	0
226	20250321	172500	6073321455	15660	15660	15660	15660	0
227	20250321	172400	6073321455	15660	15660	15660	15660	0
228	20250321	172300	6073321455	15660	15660	15660	15660	0
229	20250321	172200	6073321455	15660	15660	15660	15660	0
230	20250321	172100	6073321455	15660	15660	15660	15660	0
231	20250321	172000	6073321455	15660	15660	15660	15660	0
232	20250321	171900	6073321455	15660	15660	15660	15660	0
233	20250321	171800	6073321455	15660	15660	15660	15660	0
234	20250321	171700	6073321455	15660	15660	15660	15660	0
235	20250321	171600	6073321455	15660	15660	15660	15660	0
236	20250321	171500	6073321455	15660	15660	15660	15660	0
237	20250321	171400	6073321455	15660	15660	15660	15660	0
238	20250321	171300	6073321455	15660	15660	15660	15660	0
239	20250321	171200	6073321455	15660	15660	15660	15660	0
240	20250321	171100	6073321455	15660	15660	15660	15660	0
241	20250321	171000	6073321455	15660	15660	15660	15660	0
242	20250321	170900	6073321455	15660	15660	15660	15660	6852
243	20250321	170800	6073321455	15660	15660	15660	15660	0
244	20250321	170700	6073321455	15660	15660	15660	15660	0
245	20250321	170600	6073321455	15660	15660	15660	15660	0
246	20250321	170500	6073321455	15660	15660	15660	15660	0
247	20250321	170400	6073321455	15660	15660	15660	15660	0
248	20250321	170300	6073321455	15660	15660	15660	15660	0
249	20250321	170200	6073321455	15660	15660	15660	15660	0
250	20250321	170100	6073321455	15660	15660	15660	15660	0
251	20250321	170000	6073321455	15660	15660	15660	15660	0
252	20250321	165900	6073321455	15660	15660	15660	15660	0
253	20250321	165800	6073321455	15660	15660	15660	15660	0
254	20250321	165700	6073321455	15660	15660	15660	15660	0
255	20250321	165600	6073321455	15660	15660	15660	15660	0
256	20250321	165500	6073321455	15660	15660	15660	15660	0
257	20250321	165400	6073321455	15660	15660	15660	15660	0
258	20250321	165300	6073321455	15660	15660	15660	15660	0
259	20250321	165200	6073321455	15660	15660	15660	15660	0
260	20250321	165100	6073321455	15660	15660	15660	15660	0
261	20250321	165000	6073321455	15660	15660	15660	15660	0
262	20250321	164900	6073321455	15660	15660	15660	15660	0
263	20250321	164800	6073321455	15660	15660	15660	15660	0
264	20250321	164700	6073321455	15660	15660	15660	15660	0
265	20250321	164600	6073321455	15660	15660	15660	15660	0
266	20250321	164500	6073321455	15660	15660	15660	15660	0
267	20250321	164400	6073321455	15660	15660	15660	15660	0
268	20250321	164300	6073321455	15660	15660	15660	15660	0
269	20250321	164200	6073321455	15660	15660	15660	15660	0
270	20250321	164100	6073321455	15660	15660	15660	15660	0
271	20250321	164000	6073321455	15660	15660	15660	15660	0
272	20250321	163900	6073321455	15660	15660	15660	15660	6852
273	20250321	163800	6073321455	15660	15660	15660	15660	0
274	20250321	163700	6073321455	15660	15660	15660	15660	0
275	20250321	163600	6073321455	15660	15660	15660	15660	0
276	20250321	163500	6073321455	15660	15660	15660	15660	0
277	20250321	163400	6073321455	15660	15660	15660	15660	0
278	20250321	163300	6073321455	15660	15660	15660	15660	0
279	20250321	163200	6073321455	15660	15660	15660	15660	0
280	20250321	163100	6073321455	15660	15660	15660	15660	0
281	20250321	163000	6073321455	15660	15660	15660	15660	0
282	20250321	162900	6073321455	15660	15660	15660	15660	0
283	20250321	162800	6073321455	15660	15660	15660	15660	0
284	20250321	162700	6073321455	15660	15660	15660	15660	0
285	20250321	162600	6073321455	15660	15660	15660	15660	0
286	20250321	162500	6073321455	15660	15660	15660	15660	0
287	20250321	162400	6073321455	15660	15660	15660	15660	0
288	20250321	162300	6073321455	15660	15660	15660	15660	0
289	20250321	162200	6073321455	15660	15660	15660	15660	0
290	20250321	162100	6073321455	15660	15660	15660	15660	0
291	20250321	162000	6073321455	15660	15660	15660	15660	0
292	20250321	161900	6073321455	15660	15660	15660	15660	0
293	20250321	161800	6073321455	15660	15660	15660	15660	0
294	20250321	161700	6073321455	15660	15660	15660	15660	0
295	20250321	161600	6073321455	15660	15660	15660	15660	0
296	20250321	161500	6073321455	15660	15660	15660	15660	0
297	20250321	161400	6073321455	15660	15660	15660	15660	0
298	20250321	161300	6073321455	15660	15660	15660	15660	0
299	20250321	161200	6073321455	15660	15660	15660	15660	0
300	20250321	161100	6073321455	15660	15660	15660	15660	0
301	20250321	161000	6073321455	15660	15660	15660	15660	0
302	20250321	160900	6073321455	15660	15660	15660	15660	6852
303	20250321	160800	6073321455	15660	15660	15660	15660	0
304	20250321	160700	6073321455	15660	15660	15660	15660	0
305	20250321	160600	6073321455	15660	15660	15660	15660	0
306	20250321	160500	6073321455	15660	15660	15660	15660	0
307	20250321	160400	6073321455	15660	15660	15660	15660	0
308	20250321	160300	6073321455	15660	15660	15660	15660	0
309	20250321	160200	6073321455	15660	15660	15660	15660	0
310	20250321	160100	6073321455	15660	15660	15660	15660	0
311	20250321	160000	6073321455	15660	15660	15660	15660	0
312	20250321	155900	6073321455	15660	15660	15660	15660	0
313	20250321	155800	6073321455	15660	15660	15660	15660	0
314	20250321	155700	6073321455	15660	15660	15660	15660	0
315	20250321	155600	6073321455	15660	15660	15660	15660	0
316	20250321	155500	6073321455	15660	15660	15660	15660	0
317	20250321	155400	6073321455	15660	15660	15660	15660	0
318	20250321	155300	6073321455	15660	15660	15660	15660	0
319	20250321	155200	6073321455	15660	15660	15660	15660	0
320	20250321	155100	6073321455	15660	15660	15660	15660	0
321	20250321	155000	6073321455	15660	15660	15660	15660	0
322	20250321	154900	6073321455	15660	15660	15660	15660	0
323	20250321	154800	6073321455	15660	15660	15660	15660	0
324	20250321	154700	6073321455	15660	15660	15660	15660	0
325	20250321	154600	6073321455	15660	15660	15660	15660	0
326	20250321	154500	6073321455	15660	15660	15660	15660	0
327	20250321	154400	6073321455	15660	15660	15660	15660	0
328	20250321	154300	6073321455	15660	15660	15660	15660	0
329	20250321	154200	6073321455	15660	15660	15660	15660	0
330	20250321	154100	6073321455	15660	15660	15660	15660	0
331	20250321	154000	6073321455	15660	15660	15660	15660	0
332	20250321	153900	6073321455	15660	15660	15660	15660	6852
333	20250321	153800	6073321455	15660	15660	15660	15660	0
334	20250321	153700	6073321455	15660	15660	15660	15660	0
335	20250321	153600	6073321455	15660	15660	15660	15660	0
336	20250321	153500	6073321455	15660	15660	15660	15660	0
337	20250321	153400	6073321455	15660	15660	15660	15660	0
338	20250321	153300	6073321455	15660	15660	15660	15660	0
339	20250321	153200	6073321455	15660	15660	15660	15660	0
340	20250321	153100	6073321455	15660	15660	15660	15660	0
341	20250321	153000	6073321455	15660	15660	15660	15660	6852
342	20250321	152900	5966019135	15610	15610	15610	15610	0
343	20250321	152800	5966019135	15610	15610	15610	15610	0
344	20250321	152700	5966019135	15610	15610	15610	15610	0
345	20250321	152600	5966019135	15610	15610	15610	15610	0
346	20250321	152500	5966019135	15610	15610	15610	15610	0
347	20250321	152400	5966019135	15610	15610	15610	15610	0
348	20250321	152300	5966019135	15610	15610	15610	15610	0
349	20250321	152200	5966019135	15610	15610	15610	15610	0
350	20250321	152100	5966019135	15610	15610	15610	15610	0
351	20250321	152000	5966019135	15610	15610	15610	15610	0
352	20250321	151900	5966019135	15610	15570	15610	15550	1936
353	20250321	151800	5935835195	15550	15560	15580	15550	1747
354	20250321	151700	5908643585	15560	15570	15580	15550	959
355	20250321	151600	5893722095	15570	15560	15570	15560	666
356	20250321	151500	5883353005	15560	15540	15560	15540	2302
357	20250321	151400	5847565795	15540	15560	15560	15540	301
358	20250321	151300	5842886275	15570	15570	15580	15510	4729
359	20250321	151200	5769437255	15590	15590	15590	15570	1164
360	20250321	151100	5751311225	15600	15600	15600	15590	425
361	20250321	151000	5744685135	15590	15610	15610	15590	1840
362	20250321	150900	5715999145	15610	15610	15610	15590	1269
363	20250321	150800	5696212945	15610	15610	15610	15600	254
364	20250321	150700	5692250335	15610	15610	15610	15590	357
365	20250321	150600	5686677625	15610	15610	15610	15590	759
366	20250321	150500	5674842665	15600	15620	15620	15600	130
367	20250321	150400	5672813855	15620	15630	15630	15620	108
368	20250321	150300	5671126865	15630	15590	15630	15580	2362
369	20250321	150200	5634295315	15590	15560	15590	15540	1089
370	20250321	150100	5617338925	15560	15580	15580	15540	5434
371	20250321	150000	5532795475	15590	15590	15620	15580	999
372	20250321	145900	5517227595	15600	15610	15620	15590	4283
373	20250321	145800	5450410505	15610	15620	15620	15610	310
374	20250321	145700	5445570665	15620	15610	15620	15610	750
375	20250321	145600	5433862835	15620	15610	15620	15610	161
376	20250321	145500	5431348505	15620	15620	15620	15610	898
377	20250321	145400	5417325745	15610	15620	15620	15610	381
378	20250321	145300	5411377005	15610	15620	15620	15610	587
379	20250321	145200	5402213245	15620	15630	15630	15610	202
380	20250321	145100	5399057945	15630	15620	15630	15620	516
381	20250321	145000	5390997665	15620	15620	15620	15610	92
382	20250321	144900	5389560675	15610	15620	15620	15610	1273
383	20250321	144800	5369687905	15620	15620	15630	15610	312
384	20250321	144700	5364814295	15610	15620	15620	15610	483
385	20250321	144600	5357272055	15610	15620	15620	15610	237
386	20250321	144500	5353570445	15630	15620	15630	15620	381
387	20250321	144400	5347615805	15620	15630	15630	15620	332
388	20250321	144300	5342429505	15630	15630	15630	15620	428
389	20250321	144200	5335742635	15630	15620	15630	15620	100
390	20250321	144100	5334179905	15620	15630	15630	15620	84
391	20250321	144000	5332867495	15620	15625	15630	15620	758
392	20250321	143900	5321026985	15640	15620	15640	15620	1280
393	20250321	143800	5301019905	15640	15650	15650	15620	837
394	20250321	143700	5287938255	15650	15650	15650	15630	368
395	20250321	143600	5282182155	15630	15650	15650	15630	178
396	20250321	143500	5279399225	15640	15640	15640	15640	108
397	20250321	143400	5277710105	15640	15640	15640	15630	62
398	20250321	143300	5276740445	15640	15650	15650	15640	576
399	20250321	143200	5267729855	15640	15640	15640	15640	207
400	20250321	143100	5264492375	15640	15640	15640	15630	44
401	20250321	143000	5263804225	15630	15620	15640	15620	132
402	20250321	142900	5261741565	15640	15640	15640	15640	40
403	20250321	142800	5261115965	15620	15620	15620	15610	1131
404	20250321	142700	5243451755	15610	15610	15620	15610	436
405	20250321	142600	5236645465	15620	15610	15620	15610	64
406	20250321	142500	5235646075	15610	15640	15640	15610	3235
407	20250321	142400	5185104515	15650	15650	15650	15640	233
408	20250321	142300	5181459600	15650	15650	15650	15640	170
409	20250321	142200	5178799115	15650	15650	15660	15640	90
410	20250321	142100	5177390455	15650	15650	15660	15640	288
411	20250321	142000	5172882935	15650	15640	15660	15640	518
412	20250321	141900	5164780965	15640	15640	15640	15630	124
413	20250321	141800	5162842215	15650	15640	15650	15630	683
414	20250321	141700	5152164165	15640	15640	15640	15630	121
415	20250321	141600	5150272225	15640	15640	15640	15630	40
416	20250321	141500	5149646635	15640	15640	15640	15630	47
417	20250321	141400	5148911565	15640	15640	15640	15640	55
418	20250321	141300	5148051365	15640	15640	15640	15630	646
419	20250321	141200	5137952120	15640	15640	15640	15635	241
420	20250321	141100	5134182885	15640	15650	15650	15640	335
421	20250321	141000	5128942625	15650	15660	15660	15640	495
422	20250321	140900	5121195835	15660	15650	15660	15650	75
423	20250321	140800	5120021545	15640	15640	15640	15640	793
424	20250321	140700	5107619025	15660	15660	15660	15660	85
425	20250321	140600	5106287925	15650	15660	15660	15650	802
426	20250321	140500	5093736115	15640	15650	15660	15640	1047
427	20250321	140400	5077352325	15660	15670	15710	15660	2284
428	20250321	140300	5041578335	15700	15710	15710	15700	63
429	20250321	140200	5040588905	15710	15700	15710	15670	1052
430	20250321	140100	5024080605	15710	15710	15720	15700	814
431	20250321	140000	5011292225	15720	15730	15730	15720	1232
432	20250321	135900	4991921645	15730	15730	15730	15720	1243
433	20250321	135800	4972369655	15740	15750	15750	15740	1609
434	20250321	135700	4947038725	15790	15790	15790	15750	1153
435	20250321	135600	4928851045	15790	15800	15800	15790	251
436	20250321	135500	4924887735	15790	15790	15800	15790	226
437	20250321	135400	4921318865	15800	15830	15830	15800	713
438	20250321	135300	4910051975	15830	15800	15830	15800	1663
439	20250321	135200	4883775885	15800	15760	15810	15760	3764
440	20250321	135100	4824392545	15750	15730	15750	15730	1429
441	20250321	135000	4801892255	15740	15740	15740	15730	106
442	20250321	134900	4800224115	15730	15740	15740	15730	87
443	20250321	134800	4798855235	15740	15750	15750	15740	43
444	20250321	134700	4798178085	15690	15700	15750	15690	3165
445	20250321	134600	4748493695	15760	15770	15770	15700	1439
446	20250321	134500	4725893415	15770	15710	15770	15700	5473
447	20250321	134400	4639756715	15710	15700	15720	15700	215
448	20250321	134300	4636378635	15710	15710	15710	15710	1005
449	20250321	134200	4620590085	15740	15685	15745	15685	4485
450	20250321	134100	4550142490	15680	15680	15680	15650	236
451	20250321	134000	4546444070	15670	15680	15680	15650	129
452	20250321	133900	4544423560	15680	15650	15680	15650	156
453	20250321	133800	4541980480	15670	15670	15670	15660	2000
454	20250321	133700	4510647330	15680	15680	15680	15680	587
455	20250321	133600	4501443170	15680	15690	15690	15670	533
456	20250321	133500	4493087850	15690	15690	15690	15690	33
457	20250321	133400	4492570080	15690	15690	15690	15640	38
458	20250321	133300	4491974010	15700	15640	15700	15640	851
459	20250321	133200	4478634990	15640	15640	15640	15640	36
460	20250321	133100	4478071950	15640	15640	15640	15600	3508
461	20250321	133000	4423340750	15640	15640	15640	15600	4871
462	20250321	132900	4347313540	15640	15650	15650	15620	462
463	20250321	132800	4340094995	15640	15620	15650	15620	42
464	20250321	132700	4339437895	15650	15630	15650	15620	2088
465	20250321	132600	4306807805	15630	15670	15670	15630	6049
466	20250321	132500	4212200445	15670	15710	15710	15670	686
467	20250321	132400	4201445335	15710	15710	15710	15710	133
468	20250321	132300	4199355905	15710	15700	15710	15700	91
469	20250321	132200	4197926835	15710	15710	15710	15710	33
470	20250321	132100	4197408405	15710	15700	15710	15700	66
471	20250321	132000	4196371715	15700	15700	15710	15700	381
472	20250321	131900	4190388875	15710	15710	15710	15710	54
473	20250321	131800	4189540535	15710	15720	15720	15710	125
474	20250321	131700	4187576745	15720	15720	15720	15720	33
475	20250321	131600	4187057985	15720	15700	15720	15700	88
476	20250321	131500	4185675305	15700	15700	15700	15700	67
477	20250321	131400	4184623405	15700	15700	15700	15700	34
478	20250321	131300	4184089605	15680	15700	15700	15680	55
479	20250321	131200	4183226145	15670	15700	15700	15670	462
480	20250321	131100	4175983475	15720	15690	15720	15680	890
481	20250321	131000	4161998215	15700	15700	15700	15680	116
482	20250321	130900	4160177315	15700	15700	15700	15670	51
483	20250321	130800	4159376675	15670	15720	15720	15670	159
484	20250321	130700	4156878765	15720	15700	15720	15700	35
485	20250321	130600	4156328905	15660	15700	15700	15660	58
486	20250321	130500	4155419125	15720	15680	15720	15660	455
487	20250321	130400	4148279005	15680	15670	15680	15660	396
488	20250321	130300	4142073810	15660	15660	15670	15660	98
489	20250321	130200	4140538800	15670	15660	15670	15660	169
490	20250321	130100	4137891910	15670	15660	15670	15660	968
491	20250321	130000	4122732860	15660	15660	15660	15650	294
492	20250321	125900	4118129220	15660	15660	15660	15650	128
493	20250321	125800	4116125120	15660	15650	15670	15650	221
494	20250321	125700	4112664020	15660	15670	15670	15660	133
495	20250321	125600	4110580030	15670	15660	15670	15660	157
496	20250321	125500	4108120410	15660	15670	15670	15660	34
497	20250321	125400	4107587800	15670	15650	15670	15640	125
498	20250321	125300	4105631590	15640	15650	15660	15630	1535
499	20250321	125200	4081633780	15670	15710	15710	15640	4667
500	20250321	125100	4008550330	15680	15710	15710	15680	268
501	20250321	125000	4004346050	15720	15720	15720	15720	133
502	20250321	124900	4002255290	15720	15710	15720	15690	212
503	20250321	124800	3998927020	15710	15680	15710	15670	1564
504	20250321	124700	3974401510	15690	15690	15690	15680	231
505	20250321	124600	3970778790	15690	15710	15710	15690	300
506	20250321	124500	3966071130	15710	15710	15710	15690	210
507	20250321	124400	3962775420	15710	15710	15710	15670	95
508	20250321	124300	3961284270	15690	15690	15710	15680	1177
509	20250321	124200	3942821320	15710	15710	15710	15710	43
510	20250321	124100	3942145790	15690	15720	15720	15690	206
511	20250321	124000	3938910790	15720	15750	15750	15720	51
512	20250321	123900	3938107570	15700	15700	15700	15700	139
513	20250321	123800	3935925270	15700	15710	15750	15700	670
514	20250321	123700	3925403120	15700	15740	15740	15700	213
515	20250321	123600	3922056290	15750	15750	15750	15710	201
516	20250321	123500	3918896540	15710	15710	15750	15710	81
517	20250321	123400	3917622670	15700	15720	15750	15700	108
518	20250321	123300	3915923960	15750	15710	15750	15710	290
519	20250321	123200	3911366740	15750	15740	15760	15700	782
520	20250321	123100	3899085020	15760	15710	15760	15710	80
521	20250321	123000	3897826020	15710	15770	15780	15710	273
522	20250321	122900	3893532880	15770	15740	15770	15730	233
523	20250321	122800	3889862350	15770	15760	15770	15760	95
524	20250321	122700	3888364890	15760	15740	15760	15740	83
525	20250321	122600	3887057810	15770	15750	15770	15750	549
526	20250321	122500	3878410570	15740	15760	15760	15740	69
527	20250321	122400	3877323470	15760	15770	15770	15710	369
528	20250321	122300	3871523320	15770	15750	15770	15720	289
529	20250321	122200	3866978010	15730	15750	15750	15730	68
530	20250321	122100	3865907330	15750	15770	15770	15750	49
531	20250321	122000	3865134900	15750	15750	15750	15740	237
532	20250321	121900	3861402240	15750	15750	15750	15750	52
533	20250321	121800	3860583240	15730	15750	15750	15730	412
534	20250321	121700	3854097650	15750	15770	15770	15750	87
535	20250321	121600	3852726210	15770	15750	15770	15750	99
536	20250321	121500	3851166280	15770	15780	15780	15720	61
537	20250321	121400	3850204640	15770	15770	15790	15770	77
538	20250321	121300	3848989690	15770	15770	15770	15720	69
539	20250321	121200	3847902860	15770	15770	15770	15760	37
540	20250321	121100	3847319400	15790	15800	15800	15710	227
541	20250321	121000	3843748900	15710	15760	15800	15710	2857
542	20250321	120900	3798812210	15830	15790	15830	15760	354
543	20250321	120800	3793227610	15800	15780	15840	15770	429
544	20250321	120700	3786458740	15840	15860	15860	15780	1029
545	20250321	120600	3770207290	15860	15860	15860	15790	84
546	20250321	120500	3768875120	15860	15800	15860	15790	629
547	20250321	120400	3758937105	15800	15810	15810	15790	83
548	20250321	120300	3757625635	15810	15800	15810	15790	540
549	20250321	120200	3749097305	15810	15800	15820	15790	284
550	20250321	120100	3744608165	15830	15860	15860	15790	199
551	20250321	120000	3741456105	15860	15790	15860	15790	132
552	20250321	115900	3739370085	15790	15880	15880	15790	1450
553	20250321	115800	3716454635	15880	15840	15880	15820	854
554	20250321	115700	3702937985	15880	15940	15940	15850	124
555	20250321	115600	3700966885	15940	15950	15950	15840	451
556	20250321	115500	3693801785	15960	15900	15970	15860	1686
557	20250321	115400	3666925445	15900	15860	15900	15860	1408
558	20250321	115300	3644563975	15860	15860	15860	15850	1938
559	20250321	115200	3613844515	15850	15810	15850	15810	1354
560	20250321	115100	3592422975	15810	15800	15820	15800	1579
561	20250321	115000	3567459025	15810	15770	15810	15770	1151
562	20250321	114900	3549286525	15770	15770	15780	15770	538
563	20250321	114800	3540801925	15770	15760	15770	15760	43
564	20250321	114700	3540123915	15770	15770	15780	15760	1034
565	20250321	114600	3523817955	15770	15740	15770	15740	5327
566	20250321	114500	3439927175	15730	15730	15740	15730	516
567	20250321	114400	3431810075	15730	15730	15730	15730	59
568	20250321	114300	3430882005	15740	15750	15750	15740	58
569	20250321	114200	3429968925	15750	15720	15750	15710	1153
570	20250321	114100	3411836675	15720	15740	15740	15720	279
571	20250321	114000	3407450125	15740	15740	15740	15730	84
572	20250321	113900	3406128065	15740	15740	15740	15710	574
573	20250321	113800	3397108925	15740	15720	15740	15710	826
574	20250321	113700	3384130935	15720	15720	15730	15710	1690
575	20250321	113600	3357566585	15730	15730	15730	15710	202
576	20250321	113500	3354392155	15730	15730	15730	15720	134
577	20250321	113400	3352285335	15730	15730	15730	15720	202
578	20250321	113300	3349107935	15750	15740	15750	15740	640
579	20250321	113200	3339030465	15750	15750	15750	15750	229
580	20250321	113100	3335423715	15750	15740	15750	15740	406
581	20250321	113000	3329030345	15740	15750	15760	15740	331
582	20250321	112900	3323818225	15750	15750	15750	15750	38
583	20250321	112800	3323219725	15750	15760	15760	15750	58
584	20250321	112700	3322305665	15760	15750	15760	15740	60
585	20250321	112600	3321360385	15760	15740	15760	15740	440
586	20250321	112500	3314431815	15730	15740	15740	15730	148
587	20250321	112400	3312102795	15710	15740	15740	15710	40
588	20250321	112300	3311473375	15740	15710	15740	15710	156
589	20250321	112200	3309018025	15710	15750	15750	15710	571
590	20250321	112100	3300030035	15750	15710	15750	15710	191
591	20250321	112000	3297023595	15710	15710	15710	15710	166
592	20250321	111900	3294415735	15710	15720	15720	15690	598
593	20250321	111800	3285027615	15730	15750	15750	15720	604
594	20250321	111700	3275524895	15750	15760	15760	15750	237
595	20250321	111600	3271791955	15760	15760	15760	15740	232
596	20250321	111500	3268136785	15770	15710	15770	15690	404
597	20250321	111400	3261784355	15710	15690	15710	15690	337
598	20250321	111300	3256495025	15690	15720	15720	15690	26
599	20250321	111200	3256086335	15730	15720	15730	15720	110
600	20250321	111100	3254356975	15730	15660	15730	15660	38
601	20250321	111000	3253760705	15740	15660	15740	15650	437
602	20250321	110900	3246899185	15660	15700	15770	15660	194
603	20250321	110800	3243848265	15700	15665	15700	15650	354
604	20250321	110700	3238305075	15670	15670	15685	15670	587
605	20250321	110600	3229106495	15670	15760	15780	15670	1967
606	20250321	110500	3198202785	15760	15760	15780	15760	544
607	20250321	110400	3189619025	15780	15790	15790	15760	178
608	20250321	110300	3186811985	15790	15780	15790	15780	516
609	20250321	110200	3178668225	15780	15780	15780	15770	605
610	20250321	110100	3169125425	15790	15790	15790	15770	556
611	20250321	110000	3160355245	15790	15780	15800	15750	2116
612	20250321	105900	3126947165	15780	15790	15790	15780	111
613	20250321	105800	3125194755	15790	15790	15790	15790	21
614	20250321	105700	3124863165	15790	15790	15790	15790	40
615	20250321	105600	3124231565	15790	15780	15800	15780	559
616	20250321	105500	3115408425	15780	15780	15790	15780	86
617	20250321	105400	3114051185	15780	15770	15780	15770	392
618	20250321	105300	3107867365	15760	15760	15770	15750	1043
619	20250321	105200	3091434035	15770	15780	15800	15760	1219
620	20250321	105100	3072209965	15780	15800	15800	15780	260
621	20250321	105000	3068104045	15800	15800	15800	15800	1017
622	20250321	104900	3052035445	15770	15785	15800	15770	57
623	20250321	104800	3051136195	15770	15800	15800	15770	308
624	20250321	104700	3046276825	15800	15800	15800	15790	463
625	20250321	104600	3038964515	15790	15800	15800	15790	212
626	20250321	104500	3035616565	15800	15800	15800	15790	459
627	20250321	104400	3028364415	15780	15780	15800	15780	659
628	20250321	104300	3017959055	15790	15790	15810	15790	438
629	20250321	104200	3011039835	15780	15800	15800	15780	275
630	20250321	104100	3006696705	15800	15810	15810	15770	849
631	20250321	104000	2993294675	15810	15810	15810	15800	74
632	20250321	103900	2992124815	15810	15810	15810	15800	159
633	20250321	103800	2989612075	15810	15790	15810	15790	1019
634	20250321	103700	2973520255	15790	15780	15800	15750	1135
635	20250321	103600	2955597405	15790	15800	15810	15790	93
636	20250321	103500	2954128105	15800	15810	15820	15800	338
637	20250321	103400	2948784675	15810	15810	15810	15800	420
638	20250321	103300	2942144825	15800	15800	15810	15800	399
639	20250321	103200	2935839505	15800	15800	15810	15800	233
640	20250321	103100	2932156635	15790	15820	15820	15790	427
641	20250321	103000	2925408135	15820	15780	15825	15740	2725
642	20250321	102900	2882324735	15770	15790	15790	15770	84
643	20250321	102800	2880998535	15790	15780	15790	15770	408
644	20250321	102700	2874560005	15770	15760	15770	15760	134
645	20250321	102600	2872447215	15730	15650	15790	15650	435
646	20250321	102500	2865601825	15640	15730	15750	15640	813
647	20250321	102400	2852857685	15750	15760	15760	15630	564
648	20250321	102300	2844008375	15760	15790	15790	15680	193
649	20250321	102200	2840965475	15800	15820	15830	15790	816
650	20250321	102100	2828065005	15820	15790	15820	15780	671
651	20250321	102000	2817464685	15770	15770	15780	15760	668
652	20250321	101900	2806926975	15760	15720	15780	15720	1393
653	20250321	101800	2784963305	15730	15670	15780	15670	3243
654	20250321	101700	2734027225	15670	15660	15670	15620	1046
655	20250321	101600	2717653075	15670	15650	15670	15650	1053
656	20250321	101500	2701157905	15670	15670	15670	15670	72
657	20250321	101400	2700029665	15670	15640	15670	15640	2704
658	20250321	101300	2657709045	15640	15625	15640	15620	2291
659	20250321	101200	2621901895	15620	15620	15630	15620	473
660	20250321	101100	2614512185	15620	15620	15620	15620	279
661	20250321	101000	2610154205	15620	15620	15620	15610	400
662	20250321	100900	2603908465	15620	15620	15630	15610	768
663	20250321	100800	2591913540	15630	15620	15630	15620	389
664	20250321	100700	2585836340	15620	15620	15620	15610	1215
665	20250321	100600	2566860330	15610	15520	15615	15520	1815
666	20250321	100500	2538581905	15520	15600	15600	15520	1895
667	20250321	100400	2509111675	15600	15550	15600	15540	967
668	20250321	100300	2494072735	15550	15530	15550	15510	1322
669	20250321	100200	2473529375	15500	15520	15540	15500	3548
670	20250321	100100	2418470675	15500	15520	15530	15500	2432
671	20250321	100000	2380737965	15530	15530	15540	15510	520
672	20250321	095900	2372666685	15530	15550	15550	15520	1634
673	20250321	095800	2347283925	15550	15590	15590	15550	1436
674	20250321	095700	2324928235	15600	15610	15610	15590	314
675	20250321	095600	2320030255	15610	15610	15620	15580	1052
676	20250321	095500	2303632255	15610	15620	15620	15610	93
677	20250321	095400	2302179695	15580	15620	15630	15580	1262
678	20250321	095300	2282477805	15630	15630	15630	15610	2316
679	20250321	095200	2246302085	15630	15630	15630	15630	355
680	20250321	095100	2240753435	15630	15630	15630	15600	674
681	20250321	095000	2230237345	15630	15640	15640	15600	980
682	20250321	094900	2214933435	15640	15640	15640	15630	106
683	20250321	094800	2213275635	15650	15630	15650	15620	1245
684	20250321	094700	2193813615	15620	15630	15650	15620	1867
685	20250321	094600	2164629705	15630	15600	15630	15590	1772
686	20250321	094500	2136982465	15600	15580	15600	15570	282
687	20250321	094400	2132587785	15570	15590	15610	15560	680
688	20250321	094300	2121996035	15610	15600	15620	15580	1275
689	20250321	094200	2102101975	15600	15600	15600	15560	1421
690	20250321	094100	2079939070	15600	15620	15620	15580	2142
691	20250321	094000	2046530610	15620	15620	15630	15600	1105
692	20250321	093900	2029286460	15620	15620	15620	15600	699
693	20250321	093800	2018376290	15620	15620	15630	15600	1027
694	20250321	093700	2002335930	15620	15630	15640	15620	296
695	20250321	093600	1997711670	15630	15570	15630	15570	381
696	20250321	093500	1991758760	15570	15580	15620	15570	1158
697	20250321	093400	1973706400	15600	15640	15640	15580	543
698	20250321	093300	1965237270	15640	15630	15650	15610	1323
699	20250321	093200	1944557780	15630	15580	15640	15580	2492
700	20250321	093100	1905651890	15560	15510	15610	15480	4268
701	20250321	093000	1839354920	15520	15580	15600	15480	1386
702	20250321	092900	1817806440	15580	15520	15580	15460	1617
703	20250321	092800	1792685290	15510	15510	15540	15460	3606
704	20250321	092700	1736757140	15510	15540	15550	15480	2602
705	20250321	092600	1696455250	15550	15540	15550	15480	3731
706	20250321	092500	1638594610	15500	15510	15550	15500	3659
707	20250321	092400	1581803020	15520	15580	15600	15500	1823
708	20250321	092300	1553453840	15600	15570	15600	15550	2536
709	20250321	092200	1513954310	15570	15550	15580	15510	1748
710	20250321	092100	1486774700	15550	15570	15580	15550	1212
711	20250321	092000	1467914780	15560	15590	15590	15500	1644
712	20250321	091900	1442369610	15590	15470	15590	15470	3645
713	20250321	091800	1385763160	15490	15450	15500	15450	2196
714	20250321	091700	1351795225	15450	15500	15560	15410	4748
715	20250321	091600	1278248155	15420	15490	15520	15320	7733
716	20250321	091500	1158779520	15490	15550	15560	15490	9294
717	20250321	091400	1014606670	15550	15550	15610	15540	3305
718	20250321	091300	963166250	15540	15600	15620	15520	6669
719	20250321	091200	859283590	15620	15810	15810	15600	9186
720	20250321	091100	714868490	15800	15860	15880	15800	4470
721	20250321	091000	644134640	15860	15830	15920	15830	2488
722	20250321	090900	604681170	15820	15830	15850	15810	3435
723	20250321	090800	550315760	15820	15900	15940	15820	5025
724	20250321	090700	470577540	15900	15950	15950	15900	1236
725	20250321	090600	450878840	15950	15970	15970	15900	4937
726	20250321	090500	372201640	15960	15970	16020	15960	1189
727	20250321	090400	353198710	15970	15900	16030	15900	4448
728	20250321	090300	282248920	15900	16010	16010	15890	2544
729	20250321	090200	241652920	15970	16050	16050	15950	2689
730	20250321	090100	198642820	16050	16140	16140	15970	4334
731	20250321	090000	129001260	16140	16120	16170	16050	7943