KissMeData/473980/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	220000	3022396920	19180	19180	19180	19180	1374
3	20250320	215900	3022396920	19180	19180	19180	19180	0
4	20250320	215800	3022396920	19180	19180	19180	19180	0
5	20250320	215700	3022396920	19180	19180	19180	19180	0
6	20250320	215600	3022396920	19180	19180	19180	19180	0
7	20250320	215500	3022396920	19180	19180	19180	19180	0
8	20250320	215400	3022396920	19180	19180	19180	19180	0
9	20250320	215300	3022396920	19180	19180	19180	19180	0
10	20250320	215200	3022396920	19180	19180	19180	19180	0
11	20250320	215100	3022396920	19180	19180	19180	19180	0
12	20250320	215000	3022396920	19180	19180	19180	19180	0
13	20250320	214900	3022396920	19180	19180	19180	19180	0
14	20250320	214800	3022396920	19180	19180	19180	19180	0
15	20250320	214700	3022396920	19180	19180	19180	19180	0
16	20250320	214600	3022396920	19180	19180	19180	19180	0
17	20250320	214500	3022396920	19180	19180	19180	19180	0
18	20250320	214400	3022396920	19180	19180	19180	19180	0
19	20250320	214300	3022396920	19180	19180	19180	19180	0
20	20250320	214200	3022396920	19180	19180	19180	19180	0
21	20250320	214100	3022396920	19180	19180	19180	19180	0
22	20250320	214000	3022396920	19180	19180	19180	19180	0
23	20250320	213900	3022396920	19180	19180	19180	19180	0
24	20250320	213800	3022396920	19180	19180	19180	19180	0
25	20250320	213700	3022396920	19180	19180	19180	19180	0
26	20250320	213600	3022396920	19180	19180	19180	19180	0
27	20250320	213500	3022396920	19180	19180	19180	19180	0
28	20250320	213400	3022396920	19180	19180	19180	19180	0
29	20250320	213300	3022396920	19180	19180	19180	19180	0
30	20250320	213200	3022396920	19180	19180	19180	19180	0
31	20250320	213100	3022396920	19180	19180	19180	19180	0
32	20250320	213000	3022396920	19180	19180	19180	19180	1374
33	20250320	212900	3022396920	19180	19180	19180	19180	0
34	20250320	212800	3022396920	19180	19180	19180	19180	0
35	20250320	212700	3022396920	19180	19180	19180	19180	0
36	20250320	212600	3022396920	19180	19180	19180	19180	0
37	20250320	212500	3022396920	19180	19180	19180	19180	0
38	20250320	212400	3022396920	19180	19180	19180	19180	0
39	20250320	212300	3022396920	19180	19180	19180	19180	0
40	20250320	212200	3022396920	19180	19180	19180	19180	0
41	20250320	212100	3022396920	19180	19180	19180	19180	0
42	20250320	212000	3022396920	19180	19180	19180	19180	0
43	20250320	211900	3022396920	19180	19180	19180	19180	0
44	20250320	211800	3022396920	19180	19180	19180	19180	0
45	20250320	211700	3022396920	19180	19180	19180	19180	0
46	20250320	211600	3022396920	19180	19180	19180	19180	0
47	20250320	211500	3022396920	19180	19180	19180	19180	0
48	20250320	211400	3022396920	19180	19180	19180	19180	0
49	20250320	211300	3022396920	19180	19180	19180	19180	0
50	20250320	211200	3022396920	19180	19180	19180	19180	0
51	20250320	211100	3022396920	19180	19180	19180	19180	0
52	20250320	211000	3022396920	19180	19180	19180	19180	0
53	20250320	210900	3022396920	19180	19180	19180	19180	0
54	20250320	210800	3022396920	19180	19180	19180	19180	0
55	20250320	210700	3022396920	19180	19180	19180	19180	0
56	20250320	210600	3022396920	19180	19180	19180	19180	0
57	20250320	210500	3022396920	19180	19180	19180	19180	0
58	20250320	210400	3022396920	19180	19180	19180	19180	0
59	20250320	210300	3022396920	19180	19180	19180	19180	0
60	20250320	210200	3022396920	19180	19180	19180	19180	0
61	20250320	210100	3022396920	19180	19180	19180	19180	0
62	20250320	210000	3022396920	19180	19180	19180	19180	1374
63	20250320	205900	3022396920	19180	19180	19180	19180	0
64	20250320	205800	3022396920	19180	19180	19180	19180	0
65	20250320	205700	3022396920	19180	19180	19180	19180	0
66	20250320	205600	3022396920	19180	19180	19180	19180	0
67	20250320	205500	3022396920	19180	19180	19180	19180	0
68	20250320	205400	3022396920	19180	19180	19180	19180	0
69	20250320	205300	3022396920	19180	19180	19180	19180	0
70	20250320	205200	3022396920	19180	19180	19180	19180	0
71	20250320	205100	3022396920	19180	19180	19180	19180	0
72	20250320	205000	3022396920	19180	19180	19180	19180	0
73	20250320	204900	3022396920	19180	19180	19180	19180	0
74	20250320	204800	3022396920	19180	19180	19180	19180	0
75	20250320	204700	3022396920	19180	19180	19180	19180	0
76	20250320	204600	3022396920	19180	19180	19180	19180	0
77	20250320	204500	3022396920	19180	19180	19180	19180	0
78	20250320	204400	3022396920	19180	19180	19180	19180	0
79	20250320	204300	3022396920	19180	19180	19180	19180	0
80	20250320	204200	3022396920	19180	19180	19180	19180	0
81	20250320	204100	3022396920	19180	19180	19180	19180	0
82	20250320	204000	3022396920	19180	19180	19180	19180	0
83	20250320	203900	3022396920	19180	19180	19180	19180	0
84	20250320	203800	3022396920	19180	19180	19180	19180	0
85	20250320	203700	3022396920	19180	19180	19180	19180	0
86	20250320	203600	3022396920	19180	19180	19180	19180	0
87	20250320	203500	3022396920	19180	19180	19180	19180	0
88	20250320	203400	3022396920	19180	19180	19180	19180	0
89	20250320	203300	3022396920	19180	19180	19180	19180	0
90	20250320	203200	3022396920	19180	19180	19180	19180	0
91	20250320	203100	3022396920	19180	19180	19180	19180	0
92	20250320	203000	3022396920	19180	19180	19180	19180	1374
93	20250320	202900	3022396920	19180	19180	19180	19180	0
94	20250320	202800	3022396920	19180	19180	19180	19180	0
95	20250320	202700	3022396920	19180	19180	19180	19180	0
96	20250320	202600	3022396920	19180	19180	19180	19180	0
97	20250320	202500	3022396920	19180	19180	19180	19180	0
98	20250320	202400	3022396920	19180	19180	19180	19180	0
99	20250320	202300	3022396920	19180	19180	19180	19180	0
100	20250320	202200	3022396920	19180	19180	19180	19180	0
101	20250320	202100	3022396920	19180	19180	19180	19180	0
102	20250320	202000	3022396920	19180	19180	19180	19180	0
103	20250320	201900	3022396920	19180	19180	19180	19180	0
104	20250320	201800	3022396920	19180	19180	19180	19180	0
105	20250320	201700	3022396920	19180	19180	19180	19180	0
106	20250320	201600	3022396920	19180	19180	19180	19180	0
107	20250320	201500	3022396920	19180	19180	19180	19180	0
108	20250320	201400	3022396920	19180	19180	19180	19180	0
109	20250320	201300	3022396920	19180	19180	19180	19180	0
110	20250320	201200	3022396920	19180	19180	19180	19180	0
111	20250320	201100	3022396920	19180	19180	19180	19180	0
112	20250320	201000	3022396920	19180	19180	19180	19180	0
113	20250320	200900	3022396920	19180	19180	19180	19180	0
114	20250320	200800	3022396920	19180	19180	19180	19180	0
115	20250320	200700	3022396920	19180	19180	19180	19180	0
116	20250320	200600	3022396920	19180	19180	19180	19180	0
117	20250320	200500	3022396920	19180	19180	19180	19180	0
118	20250320	200400	3022396920	19180	19180	19180	19180	0
119	20250320	200300	3022396920	19180	19180	19180	19180	0
120	20250320	200200	3022396920	19180	19180	19180	19180	0
121	20250320	200100	3022396920	19180	19180	19180	19180	0
122	20250320	200000	3022396920	19180	19180	19180	19180	1374
123	20250320	195900	3022396920	19180	19180	19180	19180	0
124	20250320	195800	3022396920	19180	19180	19180	19180	0
125	20250320	195700	3022396920	19180	19180	19180	19180	0
126	20250320	195600	3022396920	19180	19180	19180	19180	0
127	20250320	195500	3022396920	19180	19180	19180	19180	0
128	20250320	195400	3022396920	19180	19180	19180	19180	0
129	20250320	195300	3022396920	19180	19180	19180	19180	0
130	20250320	195200	3022396920	19180	19180	19180	19180	0
131	20250320	195100	3022396920	19180	19180	19180	19180	0
132	20250320	195000	3022396920	19180	19180	19180	19180	0
133	20250320	194900	3022396920	19180	19180	19180	19180	0
134	20250320	194800	3022396920	19180	19180	19180	19180	0
135	20250320	194700	3022396920	19180	19180	19180	19180	0
136	20250320	194600	3022396920	19180	19180	19180	19180	0
137	20250320	194500	3022396920	19180	19180	19180	19180	0
138	20250320	194400	3022396920	19180	19180	19180	19180	0
139	20250320	194300	3022396920	19180	19180	19180	19180	0
140	20250320	194200	3022396920	19180	19180	19180	19180	0
141	20250320	194100	3022396920	19180	19180	19180	19180	0
142	20250320	194000	3022396920	19180	19180	19180	19180	0
143	20250320	193900	3022396920	19180	19180	19180	19180	0
144	20250320	193800	3022396920	19180	19180	19180	19180	0
145	20250320	193700	3022396920	19180	19180	19180	19180	0
146	20250320	193600	3022396920	19180	19180	19180	19180	0
147	20250320	193500	3022396920	19180	19180	19180	19180	0
148	20250320	193400	3022396920	19180	19180	19180	19180	0
149	20250320	193300	3022396920	19180	19180	19180	19180	0
150	20250320	193200	3022396920	19180	19180	19180	19180	0
151	20250320	193100	3022396920	19180	19180	19180	19180	0
152	20250320	193000	3022396920	19180	19180	19180	19180	1374
153	20250320	192900	3022396920	19180	19180	19180	19180	0
154	20250320	192800	3022396920	19180	19180	19180	19180	0
155	20250320	192700	3022396920	19180	19180	19180	19180	0
156	20250320	192600	3022396920	19180	19180	19180	19180	0
157	20250320	192500	3022396920	19180	19180	19180	19180	0
158	20250320	192400	3022396920	19180	19180	19180	19180	0
159	20250320	192300	3022396920	19180	19180	19180	19180	0
160	20250320	192200	3022396920	19180	19180	19180	19180	0
161	20250320	192100	3022396920	19180	19180	19180	19180	0
162	20250320	192000	3022396920	19180	19180	19180	19180	0
163	20250320	191900	3022396920	19180	19180	19180	19180	0
164	20250320	191800	3022396920	19180	19180	19180	19180	0
165	20250320	191700	3022396920	19180	19180	19180	19180	0
166	20250320	191600	3022396920	19180	19180	19180	19180	0
167	20250320	191500	3022396920	19180	19180	19180	19180	0
168	20250320	191400	3022396920	19180	19180	19180	19180	0
169	20250320	191300	3022396920	19180	19180	19180	19180	0
170	20250320	191200	3022396920	19180	19180	19180	19180	0
171	20250320	191100	3022396920	19180	19180	19180	19180	0
172	20250320	191000	3022396920	19180	19180	19180	19180	0
173	20250320	190900	3022396920	19180	19180	19180	19180	0
174	20250320	190800	3022396920	19180	19180	19180	19180	0
175	20250320	190700	3022396920	19180	19180	19180	19180	0
176	20250320	190600	3022396920	19180	19180	19180	19180	0
177	20250320	190500	3022396920	19180	19180	19180	19180	0
178	20250320	190400	3022396920	19180	19180	19180	19180	0
179	20250320	190300	3022396920	19180	19180	19180	19180	0
180	20250320	190200	3022396920	19180	19180	19180	19180	0
181	20250320	190100	3022396920	19180	19180	19180	19180	0
182	20250320	190000	3022396920	19180	19180	19180	19180	1374
183	20250320	185900	3022396920	19180	19180	19180	19180	0
184	20250320	185800	3022396920	19180	19180	19180	19180	0
185	20250320	185700	3022396920	19180	19180	19180	19180	0
186	20250320	185600	3022396920	19180	19180	19180	19180	0
187	20250320	185500	3022396920	19180	19180	19180	19180	0
188	20250320	185400	3022396920	19180	19180	19180	19180	0
189	20250320	185300	3022396920	19180	19180	19180	19180	0
190	20250320	185200	3022396920	19180	19180	19180	19180	0
191	20250320	185100	3022396920	19180	19180	19180	19180	0
192	20250320	185000	3022396920	19180	19180	19180	19180	0
193	20250320	184900	3022396920	19180	19180	19180	19180	0
194	20250320	184800	3022396920	19180	19180	19180	19180	0
195	20250320	184700	3022396920	19180	19180	19180	19180	0
196	20250320	184600	3022396920	19180	19180	19180	19180	0
197	20250320	184500	3022396920	19180	19180	19180	19180	0
198	20250320	184400	3022396920	19180	19180	19180	19180	0
199	20250320	184300	3022396920	19180	19180	19180	19180	0
200	20250320	184200	3022396920	19180	19180	19180	19180	0
201	20250320	184100	3022396920	19180	19180	19180	19180	0
202	20250320	184000	3022396920	19180	19180	19180	19180	0
203	20250320	183900	3022396920	19180	19180	19180	19180	0
204	20250320	183800	3022396920	19180	19180	19180	19180	0
205	20250320	183700	3022396920	19180	19180	19180	19180	0
206	20250320	183600	3022396920	19180	19180	19180	19180	0
207	20250320	183500	3022396920	19180	19180	19180	19180	0
208	20250320	183400	3022396920	19180	19180	19180	19180	0
209	20250320	183300	3022396920	19180	19180	19180	19180	0
210	20250320	183200	3022396920	19180	19180	19180	19180	0
211	20250320	183100	3022396920	19180	19180	19180	19180	0
212	20250320	183000	3022396920	19180	19180	19180	19180	1374
213	20250320	182900	3022396920	19180	19180	19180	19180	0
214	20250320	182800	3022396920	19180	19180	19180	19180	0
215	20250320	182700	3022396920	19180	19180	19180	19180	0
216	20250320	182600	3022396920	19180	19180	19180	19180	0
217	20250320	182500	3022396920	19180	19180	19180	19180	0
218	20250320	182400	3022396920	19180	19180	19180	19180	0
219	20250320	182300	3022396920	19180	19180	19180	19180	0
220	20250320	182200	3022396920	19180	19180	19180	19180	0
221	20250320	182100	3022396920	19180	19180	19180	19180	0
222	20250320	182000	3022396920	19180	19180	19180	19180	0
223	20250320	181900	3022396920	19180	19180	19180	19180	0
224	20250320	181800	3022396920	19180	19180	19180	19180	0
225	20250320	181700	3022396920	19180	19180	19180	19180	0
226	20250320	181600	3022396920	19180	19180	19180	19180	0
227	20250320	181500	3022396920	19180	19180	19180	19180	0
228	20250320	181400	3022396920	19180	19180	19180	19180	0
229	20250320	181300	3022396920	19180	19180	19180	19180	0
230	20250320	181200	3022396920	19180	19180	19180	19180	0
231	20250320	181100	3022396920	19180	19180	19180	19180	0
232	20250320	181000	3022396920	19180	19180	19180	19180	0
233	20250320	180900	3022396920	19180	19180	19180	19180	0
234	20250320	180800	3022396920	19180	19180	19180	19180	0
235	20250320	180700	3022396920	19180	19180	19180	19180	0
236	20250320	180600	3022396920	19180	19180	19180	19180	0
237	20250320	180500	3022396920	19180	19180	19180	19180	0
238	20250320	180400	3022396920	19180	19180	19180	19180	0
239	20250320	180300	3022396920	19180	19180	19180	19180	0
240	20250320	180200	3022396920	19180	19180	19180	19180	0
241	20250320	180100	3022396920	19180	19180	19180	19180	0
242	20250320	180000	3022396920	19180	19180	19180	19180	1374
243	20250320	175900	3022396920	19180	19180	19180	19180	0
244	20250320	175800	3022396920	19180	19180	19180	19180	0
245	20250320	175700	3022396920	19180	19180	19180	19180	0
246	20250320	175600	3022396920	19180	19180	19180	19180	0
247	20250320	175500	3022396920	19180	19180	19180	19180	0
248	20250320	175400	3022396920	19180	19180	19180	19180	0
249	20250320	175300	3022396920	19180	19180	19180	19180	0
250	20250320	175200	3022396920	19180	19180	19180	19180	0
251	20250320	175100	3022396920	19180	19180	19180	19180	0
252	20250320	175000	3022396920	19180	19180	19180	19180	0
253	20250320	174900	3022396920	19180	19180	19180	19180	0
254	20250320	174800	3022396920	19180	19180	19180	19180	0
255	20250320	174700	3022396920	19180	19180	19180	19180	0
256	20250320	174600	3022396920	19180	19180	19180	19180	0
257	20250320	174500	3022396920	19180	19180	19180	19180	0
258	20250320	174400	3022396920	19180	19180	19180	19180	0
259	20250320	174300	3022396920	19180	19180	19180	19180	0
260	20250320	174200	3022396920	19180	19180	19180	19180	0
261	20250320	174100	3022396920	19180	19180	19180	19180	0
262	20250320	174000	3022396920	19180	19180	19180	19180	0
263	20250320	173900	3022396920	19180	19180	19180	19180	0
264	20250320	173800	3022396920	19180	19180	19180	19180	0
265	20250320	173700	3022396920	19180	19180	19180	19180	0
266	20250320	173600	3022396920	19180	19180	19180	19180	0
267	20250320	173500	3022396920	19180	19180	19180	19180	0
268	20250320	173400	3022396920	19180	19180	19180	19180	0
269	20250320	173300	3022396920	19180	19180	19180	19180	0
270	20250320	173200	3022396920	19180	19180	19180	19180	0
271	20250320	173100	3022396920	19180	19180	19180	19180	0
272	20250320	173000	3022396920	19180	19180	19180	19180	1374
273	20250320	172900	3022396920	19180	19180	19180	19180	0
274	20250320	172800	3022396920	19180	19180	19180	19180	0
275	20250320	172700	3022396920	19180	19180	19180	19180	0
276	20250320	172600	3022396920	19180	19180	19180	19180	0
277	20250320	172500	3022396920	19180	19180	19180	19180	0
278	20250320	172400	3022396920	19180	19180	19180	19180	0
279	20250320	172300	3022396920	19180	19180	19180	19180	0
280	20250320	172200	3022396920	19180	19180	19180	19180	0
281	20250320	172100	3022396920	19180	19180	19180	19180	0
282	20250320	172000	3022396920	19180	19180	19180	19180	0
283	20250320	171900	3022396920	19180	19180	19180	19180	0
284	20250320	171800	3022396920	19180	19180	19180	19180	0
285	20250320	171700	3022396920	19180	19180	19180	19180	0
286	20250320	171600	3022396920	19180	19180	19180	19180	0
287	20250320	171500	3022396920	19180	19180	19180	19180	0
288	20250320	171400	3022396920	19180	19180	19180	19180	0
289	20250320	171300	3022396920	19180	19180	19180	19180	0
290	20250320	171200	3022396920	19180	19180	19180	19180	0
291	20250320	171100	3022396920	19180	19180	19180	19180	0
292	20250320	171000	3022396920	19180	19180	19180	19180	0
293	20250320	170900	3022396920	19180	19180	19180	19180	0
294	20250320	170800	3022396920	19180	19180	19180	19180	0
295	20250320	170700	3022396920	19180	19180	19180	19180	0
296	20250320	170600	3022396920	19180	19180	19180	19180	0
297	20250320	170500	3022396920	19180	19180	19180	19180	0
298	20250320	170400	3022396920	19180	19180	19180	19180	0
299	20250320	170300	3022396920	19180	19180	19180	19180	0
300	20250320	170200	3022396920	19180	19180	19180	19180	0
301	20250320	170100	3022396920	19180	19180	19180	19180	0
302	20250320	170000	3022396920	19180	19180	19180	19180	1374
303	20250320	165900	3022396920	19180	19180	19180	19180	0
304	20250320	165800	3022396920	19180	19180	19180	19180	0
305	20250320	165700	3022396920	19180	19180	19180	19180	0
306	20250320	165600	3022396920	19180	19180	19180	19180	0
307	20250320	165500	3022396920	19180	19180	19180	19180	0
308	20250320	165400	3022396920	19180	19180	19180	19180	0
309	20250320	165300	3022396920	19180	19180	19180	19180	0
310	20250320	165200	3022396920	19180	19180	19180	19180	0
311	20250320	165100	3022396920	19180	19180	19180	19180	0
312	20250320	165000	3022396920	19180	19180	19180	19180	0
313	20250320	164900	3022396920	19180	19180	19180	19180	0
314	20250320	164800	3022396920	19180	19180	19180	19180	0
315	20250320	164700	3022396920	19180	19180	19180	19180	0
316	20250320	164600	3022396920	19180	19180	19180	19180	0
317	20250320	164500	3022396920	19180	19180	19180	19180	0
318	20250320	164400	3022396920	19180	19180	19180	19180	0
319	20250320	164300	3022396920	19180	19180	19180	19180	0
320	20250320	164200	3022396920	19180	19180	19180	19180	0
321	20250320	164100	3022396920	19180	19180	19180	19180	0
322	20250320	164000	3022396920	19180	19180	19180	19180	0
323	20250320	163900	3022396920	19180	19180	19180	19180	0
324	20250320	163800	3022396920	19180	19180	19180	19180	0
325	20250320	163700	3022396920	19180	19180	19180	19180	0
326	20250320	163600	3022396920	19180	19180	19180	19180	0
327	20250320	163500	3022396920	19180	19180	19180	19180	0
328	20250320	163400	3022396920	19180	19180	19180	19180	0
329	20250320	163300	3022396920	19180	19180	19180	19180	0
330	20250320	163200	3022396920	19180	19180	19180	19180	0
331	20250320	163100	3022396920	19180	19180	19180	19180	0
332	20250320	163000	3022396920	19180	19180	19180	19180	1374
333	20250320	162900	3022396920	19180	19180	19180	19180	0
334	20250320	162800	3022396920	19180	19180	19180	19180	0
335	20250320	162700	3022396920	19180	19180	19180	19180	0
336	20250320	162600	3022396920	19180	19180	19180	19180	0
337	20250320	162500	3022396920	19180	19180	19180	19180	0
338	20250320	162400	3022396920	19180	19180	19180	19180	0
339	20250320	162300	3022396920	19180	19180	19180	19180	0
340	20250320	162200	3022396920	19180	19180	19180	19180	0
341	20250320	162100	3022396920	19180	19180	19180	19180	0
342	20250320	162000	3022396920	19180	19180	19180	19180	0
343	20250320	161900	3022396920	19180	19180	19180	19180	0
344	20250320	161800	3022396920	19180	19180	19180	19180	0
345	20250320	161700	3022396920	19180	19180	19180	19180	0
346	20250320	161600	3022396920	19180	19180	19180	19180	0
347	20250320	161500	3022396920	19180	19180	19180	19180	0
348	20250320	161400	3022396920	19180	19180	19180	19180	0
349	20250320	161300	3022396920	19180	19180	19180	19180	0
350	20250320	161200	3022396920	19180	19180	19180	19180	0
351	20250320	161100	3022396920	19180	19180	19180	19180	0
352	20250320	161000	3022396920	19180	19180	19180	19180	0
353	20250320	160900	3022396920	19180	19180	19180	19180	0
354	20250320	160800	3022396920	19180	19180	19180	19180	0
355	20250320	160700	3022396920	19180	19180	19180	19180	0
356	20250320	160600	3022396920	19180	19180	19180	19180	0
357	20250320	160500	3022396920	19180	19180	19180	19180	0
358	20250320	160400	3022396920	19180	19180	19180	19180	0
359	20250320	160300	3022396920	19180	19180	19180	19180	0
360	20250320	160200	3022396920	19180	19180	19180	19180	0
361	20250320	160100	3022396920	19180	19180	19180	19180	0
362	20250320	160000	3022396920	19180	19180	19180	19180	1374
363	20250320	155900	3022396920	19180	19180	19180	19180	0
364	20250320	155800	3022396920	19180	19180	19180	19180	0
365	20250320	155700	3022396920	19180	19180	19180	19180	0
366	20250320	155600	3022396920	19180	19180	19180	19180	0
367	20250320	155500	3022396920	19180	19180	19180	19180	0
368	20250320	155400	3022396920	19180	19180	19180	19180	0
369	20250320	155300	3022396920	19180	19180	19180	19180	0
370	20250320	155200	3022396920	19180	19180	19180	19180	0
371	20250320	155100	3022396920	19180	19180	19180	19180	0
372	20250320	155000	3022396920	19180	19180	19180	19180	0
373	20250320	154900	3022396920	19180	19180	19180	19180	0
374	20250320	154800	3022396920	19180	19180	19180	19180	0
375	20250320	154700	3022396920	19180	19180	19180	19180	0
376	20250320	154600	3022396920	19180	19180	19180	19180	0
377	20250320	154500	3022396920	19180	19180	19180	19180	0
378	20250320	154400	3022396920	19180	19180	19180	19180	0
379	20250320	154300	3022396920	19180	19180	19180	19180	0
380	20250320	154200	3022396920	19180	19180	19180	19180	0
381	20250320	154100	3022396920	19180	19180	19180	19180	0
382	20250320	154000	3022396920	19180	19180	19180	19180	0
383	20250320	153900	3022396920	19180	19180	19180	19180	0
384	20250320	153800	3022396920	19180	19180	19180	19180	0
385	20250320	153700	3022396920	19180	19180	19180	19180	0
386	20250320	153600	3022396920	19180	19180	19180	19180	0
387	20250320	153500	3022396920	19180	19180	19180	19180	0
388	20250320	153400	3022396920	19180	19180	19180	19180	0
389	20250320	153300	3022396920	19180	19180	19180	19180	0
390	20250320	153200	3022396920	19180	19180	19180	19180	0
391	20250320	153100	3022396920	19180	19180	19180	19180	0
392	20250320	153000	3022396920	19180	19180	19180	19180	2748
393	20250320	152900	2996043600	19190	19190	19190	19190	0
394	20250320	152800	2996043600	19190	19190	19190	19190	0
395	20250320	152700	2996043600	19190	19190	19190	19190	0
396	20250320	152600	2996043600	19190	19190	19190	19190	0
397	20250320	152500	2996043600	19190	19190	19190	19190	0
398	20250320	152400	2996043600	19190	19190	19190	19190	0
399	20250320	152300	2996043600	19190	19190	19190	19190	0
400	20250320	152200	2996043600	19190	19190	19190	19190	0
401	20250320	152100	2996043600	19190	19190	19190	19190	0
402	20250320	152000	2996043600	19190	19190	19190	19190	0
403	20250320	151900	2996043600	19190	19250	19250	19190	150
404	20250320	151800	2993161600	19210	19210	19220	19210	126
405	20250320	151700	2990740040	19280	19190	19280	19190	159
406	20250320	151600	2987679830	19240	19220	19270	19200	375
407	20250320	151500	2980473540	19220	19200	19220	19200	194
408	20250320	151400	2976747170	19190	19180	19190	19170	87
409	20250320	151300	2975078460	19170	19190	19210	19170	524
410	20250320	151200	2965020970	19200	19220	19220	19200	148
411	20250320	151100	2962178410	19220	19230	19230	19180	154
412	20250320	151000	2959219330	19190	19180	19190	19170	666
413	20250320	150900	2946446020	19180	19160	19180	19160	779
414	20250320	150800	2931517030	19170	19170	19170	19160	387
415	20250320	150700	2924100870	19170	19160	19170	19160	240
416	20250320	150600	2919500750	19160	19170	19180	19160	531
417	20250320	150500	2909324210	19160	19200	19200	19160	508
418	20250320	150400	2899581870	19220	19230	19230	19220	104
419	20250320	150300	2897582220	19240	19260	19260	19200	1657
420	20250320	150200	2865745800	19270	19280	19280	19250	138
421	20250320	150100	2863086850	19250	19260	19280	19250	239
422	20250320	150000	2858481890	19270	19280	19280	19270	149
423	20250320	145900	2855609660	19270	19270	19280	19260	129
424	20250320	145800	2853123810	19250	19290	19290	19250	254
425	20250320	145700	2848224420	19280	19270	19290	19260	145
426	20250320	145600	2845429250	19250	19250	19280	19250	241
427	20250320	145500	2840786100	19250	19240	19250	19230	118
428	20250320	145400	2838515630	19240	19250	19250	19230	101
429	20250320	145300	2836572660	19210	19200	19210	19200	222
430	20250320	145200	2832308700	19170	19190	19200	19170	368
431	20250320	145100	2825247190	19190	19180	19190	19170	299
432	20250320	145000	2819513340	19170	19170	19180	19170	155
433	20250320	144900	2816541150	19180	19180	19180	19170	155
434	20250320	144800	2813568380	19190	19190	19190	19180	151
435	20250320	144700	2810670970	19190	19200	19210	19190	244
436	20250320	144600	2805985780	19200	19210	19250	19190	3123
437	20250320	144500	2745997200	19250	19280	19280	19210	1413
438	20250320	144400	2718825540	19280	19270	19280	19260	308
439	20250320	144300	2712891170	19270	19260	19270	19250	128
440	20250320	144200	2710426120	19260	19270	19270	19250	141
441	20250320	144100	2707710680	19280	19290	19290	19260	75
442	20250320	144000	2706264680	19300	19310	19310	19270	79
443	20250320	143900	2704739760	19320	19330	19330	19290	77
444	20250320	143800	2703251880	19340	19280	19340	19280	442
445	20250320	143700	2694718230	19290	19290	19300	19290	111
446	20250320	143600	2692576530	19290	19270	19300	19270	75
447	20250320	143500	2691130160	19260	19200	19260	19200	384
448	20250320	143400	2683748280	19190	19200	19200	19180	100
449	20250320	143300	2681829310	19200	19160	19200	19160	253
450	20250320	143200	2676978570	19160	19180	19180	19160	1205
451	20250320	143100	2653872210	19190	19190	19190	19180	135
452	20250320	143000	2651282240	19190	19190	19210	19190	90
453	20250320	142900	2649554470	19190	19180	19200	19180	175
454	20250320	142800	2646196420	19180	19200	19200	19170	496
455	20250320	142700	2636679520	19210	19200	19210	19190	173
456	20250320	142600	2633357530	19200	19210	19210	19190	720
457	20250320	142500	2619534550	19200	19220	19230	19200	484
458	20250320	142400	2610234560	19220	19200	19240	19200	156
459	20250320	142300	2607235980	19220	19240	19280	19220	275
460	20250320	142200	2601946600	19230	19250	19250	19230	303
461	20250320	142100	2596116800	19260	19270	19290	19250	217
462	20250320	142000	2591936130	19280	19340	19360	19280	828
463	20250320	141900	2575947700	19360	19320	19370	19320	1588
464	20250320	141800	2545213850	19320	19240	19320	19230	289
465	20250320	141700	2539642560	19240	19240	19250	19230	175
466	20250320	141600	2536275820	19240	19230	19240	19230	184
467	20250320	141500	2532736720	19220	19270	19270	19220	55
468	20250320	141400	2531677730	19270	19220	19270	19220	355
469	20250320	141300	2524846670	19220	19220	19220	19190	135
470	20250320	141200	2522254400	19220	19190	19220	19190	124
471	20250320	141100	2519873070	19190	19190	19190	19170	224
472	20250320	141000	2515576480	19160	19170	19180	19160	520
473	20250320	140900	2505606910	19180	19180	19180	19170	137
474	20250320	140800	2502979410	19170	19180	19190	19170	58
475	20250320	140700	2501866830	19180	19170	19180	19170	207
476	20250320	140600	2497898210	19170	19170	19180	19170	315
477	20250320	140500	2491859390	19170	19200	19210	19170	220
478	20250320	140400	2487634830	19200	19170	19200	19170	175
479	20250320	140300	2484277380	19170	19170	19180	19170	99
480	20250320	140200	2482379270	19180	19170	19180	19160	210
481	20250320	140100	2478353490	19180	19170	19180	19170	48
482	20250320	140000	2477433010	19190	19180	19190	19170	1058
483	20250320	135900	2457141250	19180	19180	19190	19170	392
484	20250320	135800	2449624640	19180	19170	19180	19170	107
485	20250320	135700	2447572810	19190	19170	19200	19170	93
486	20250320	135600	2445788230	19180	19180	19190	19170	84
487	20250320	135500	2444177520	19180	19210	19210	19180	593
488	20250320	135400	2432795670	19200	19170	19210	19170	220
489	20250320	135300	2428571450	19170	19160	19170	19130	298
490	20250320	135200	2422864750	19130	19140	19170	19130	344
491	20250320	135100	2416280880	19130	19200	19200	19130	421
492	20250320	135000	2408219920	19200	19220	19220	19140	601
493	20250320	134900	2396702530	19230	19130	19230	19130	158
494	20250320	134800	2393674570	19130	19120	19130	19120	197
495	20250320	134700	2389906770	19120	19100	19120	19100	139
496	20250320	134600	2387249860	19110	19100	19110	19100	204
497	20250320	134500	2383353080	19100	19130	19130	19100	960
498	20250320	134400	2365002970	19130	19130	19140	19120	525
499	20250320	134300	2354964220	19150	19110	19150	19110	130
500	20250320	134200	2352478240	19110	19120	19120	19110	79
501	20250320	134100	2350968340	19110	19130	19160	19110	1167
502	20250320	134000	2328651720	19160	19130	19160	19120	2080
503	20250320	133900	2288808900	19140	19220	19220	19130	1957
504	20250320	133800	2251273160	19220	19220	19230	19220	156
505	20250320	133700	2248274240	19230	19270	19270	19230	441
506	20250320	133600	2239782750	19270	19280	19280	19270	588
507	20250320	133500	2228446550	19270	19300	19300	19270	150
508	20250320	133400	2225552210	19300	19270	19310	19270	42
509	20250320	133300	2224742220	19270	19250	19270	19250	125
510	20250320	133200	2222334460	19250	19300	19300	19250	1132
511	20250320	133100	2200508820	19300	19300	19320	19300	119
512	20250320	133000	2198211740	19330	19340	19340	19330	11
513	20250320	132900	2197999010	19300	19280	19300	19280	38
514	20250320	132800	2197266130	19300	19230	19380	19230	774
515	20250320	132700	2182358880	19190	19240	19250	19190	3130
516	20250320	132600	2122276370	19240	19250	19250	19240	18
517	20250320	132500	2121929890	19270	19280	19280	19230	280
518	20250320	132400	2116538770	19240	19250	19250	19230	701
519	20250320	132300	2103045840	19250	19310	19320	19240	748
520	20250320	132200	2088631490	19310	19320	19320	19310	144
521	20250320	132100	2085849800	19310	19320	19320	19310	274
522	20250320	132000	2080556310	19310	19340	19340	19310	285
523	20250320	131900	2075050140	19340	19340	19340	19340	16
524	20250320	131800	2074740700	19340	19340	19340	19340	43
525	20250320	131700	2073909080	19340	19360	19360	19340	906
526	20250320	131600	2056386340	19360	19330	19360	19320	152
527	20250320	131500	2053447980	19320	19350	19350	19320	817
528	20250320	131400	2037654180	19350	19350	19350	19350	202
529	20250320	131300	2033745480	19350	19370	19370	19340	425
530	20250320	131200	2025520040	19370	19370	19370	19360	68
531	20250320	131100	2024202970	19370	19370	19370	19350	510
532	20250320	131000	2014333180	19350	19400	19400	19350	406
533	20250320	130900	2006462610	19390	19400	19400	19390	369
534	20250320	130800	1999307670	19390	19450	19450	19390	748
535	20250320	130700	1984784340	19450	19460	19460	19450	161
536	20250320	130600	1981652590	19450	19450	19450	19450	0
537	20250320	130500	1981652590	19450	19470	19470	19450	319
538	20250320	130400	1975444960	19470	19470	19470	19470	50
539	20250320	130300	1974471460	19470	19470	19470	19470	95
540	20250320	130200	1972621810	19470	19470	19470	19470	1
541	20250320	130100	1972602340	19460	19530	19530	19460	55
542	20250320	130000	1971531490	19470	19540	19540	19450	313
543	20250320	125900	1965441310	19460	19460	19460	19460	1
544	20250320	125800	1965421850	19440	19440	19440	19440	0
545	20250320	125700	1965421850	19440	19470	19470	19430	164
546	20250320	125600	1962232240	19460	19470	19470	19460	12
547	20250320	125500	1961998650	19460	19590	19590	19440	418
548	20250320	125400	1953825650	19580	19570	19580	19570	449
549	20250320	125300	1945038020	19570	19550	19570	19550	127
550	20250320	125200	1942554150	19550	19520	19550	19520	221
551	20250320	125100	1938233750	19500	19470	19500	19470	98
552	20250320	125000	1936325430	19470	19460	19490	19390	420
553	20250320	124900	1928161280	19480	19420	19480	19390	1397
554	20250320	124800	1901043660	19390	19400	19400	19390	59
555	20250320	124700	1899899150	19400	19480	19480	19400	211
556	20250320	124600	1895799980	19490	19420	19490	19390	529
557	20250320	124500	1885526540	19420	19470	19470	19420	268
558	20250320	124400	1880316300	19470	19500	19500	19450	581
559	20250320	124300	1868999630	19490	19540	19540	19490	2476
560	20250320	124200	1820701460	19550	19550	19550	19550	68
561	20250320	124100	1819372060	19550	19550	19550	19550	111
562	20250320	124000	1817202010	19530	19540	19540	19530	199
563	20250320	123900	1813314040	19550	19550	19550	19550	29
564	20250320	123800	1812747090	19550	19560	19560	19550	191
565	20250320	123700	1809013000	19550	19560	19560	19550	15
566	20250320	123600	1808719740	19550	19550	19550	19540	92
567	20250320	123500	1806921790	19530	19550	19550	19530	506
568	20250320	123400	1797035310	19560	19560	19560	19560	0
569	20250320	123300	1797035310	19560	19540	19590	19540	54
570	20250320	123200	1795979000	19530	19570	19570	19530	328
571	20250320	123100	1789567460	19550	19550	19550	19550	89
572	20250320	123000	1787827510	19550	19550	19590	19550	639
573	20250320	122900	1775332370	19550	19550	19550	19550	130
574	20250320	122800	1772790870	19550	19550	19550	19540	268
575	20250320	122700	1767551610	19550	19540	19550	19540	81
576	20250320	122600	1765968470	19540	19530	19540	19530	124
577	20250320	122500	1763546650	19530	19540	19540	19530	1022
578	20250320	122400	1743579880	19530	19530	19530	19530	0
579	20250320	122300	1743579880	19530	19550	19550	19530	252
580	20250320	122200	1738655290	19550	19550	19550	19550	1
581	20250320	122100	1738635740	19530	19530	19530	19530	19
582	20250320	122000	1738264670	19520	19555	19570	19520	355
583	20250320	121900	1731330015	19550	19550	19550	19550	151
584	20250320	121800	1728377965	19550	19550	19550	19550	23
585	20250320	121700	1727928315	19550	19510	19550	19500	2767
586	20250320	121600	1673964105	19520	19580	19580	19520	2688
587	20250320	121500	1621366495	19570	19600	19600	19570	725
588	20250320	121400	1607171425	19600	19610	19610	19580	1227
589	20250320	121300	1583116655	19610	19600	19610	19590	98
590	20250320	121200	1581195235	19590	19610	19610	19590	51
591	20250320	121100	1580195705	19610	19600	19610	19590	170
592	20250320	121000	1576864185	19610	19620	19620	19600	1016
593	20250320	120900	1556937255	19600	19620	19620	19600	50
594	20250320	120800	1555957155	19600	19630	19630	19600	866
595	20250320	120700	1538969285	19640	19660	19660	19640	401
596	20250320	120600	1531089625	19640	19660	19660	19640	464
597	20250320	120500	1521972975	19660	19700	19700	19660	764
598	20250320	120400	1506939685	19690	19700	19700	19690	3
599	20250320	120300	1506880605	19710	19720	19750	19710	66
600	20250320	120200	1505579045	19720	19720	19720	19720	1
601	20250320	120100	1505559325	19690	19690	19690	19690	0
602	20250320	120000	1505559325	19690	19790	19790	19690	251
603	20250320	115900	1500611335	19790	19760	19790	19750	102
604	20250320	115800	1498594825	19770	19750	19770	19740	126
605	20250320	115700	1496104395	19690	19690	19760	19660	72
606	20250320	115600	1494686285	19640	19640	19640	19640	0
607	20250320	115500	1494686285	19640	19670	19680	19640	385
608	20250320	115400	1487122415	19670	19650	19670	19650	105
609	20250320	115300	1485059065	19640	19640	19640	19640	51
610	20250320	115200	1484057425	19640	19670	19670	19640	80
611	20250320	115100	1482484925	19670	19670	19670	19640	419
612	20250320	115000	1474247145	19670	19680	19790	19670	800
613	20250320	114900	1458454385	19790	19670	19790	19640	456
614	20250320	114800	1449458805	19720	19780	19780	19720	594
615	20250320	114700	1437717105	19780	19730	19780	19680	3328
616	20250320	114600	1372111415	19740	19750	19750	19740	61
617	20250320	114500	1370907025	19750	19800	19800	19750	298
618	20250320	114400	1365007875	19800	19790	19815	19790	716
619	20250320	114300	1350831200	19780	19780	19780	19780	8
620	20250320	114200	1350672960	19720	19700	19720	19700	138
621	20250320	114100	1347953250	19680	19590	19700	19590	1719
622	20250320	114000	1314153640	19590	19660	19680	19590	547
623	20250320	113900	1303416750	19660	19720	19750	19660	3162
624	20250320	113800	1241117140	19720	19720	19720	19710	822
625	20250320	113700	1224911950	19730	19790	19790	19730	1166
626	20250320	113600	1201895360	19800	19790	19800	19730	167
627	20250320	113500	1198599320	19730	19740	19740	19730	1015
628	20250320	113400	1178572370	19720	19760	19760	19720	1274
629	20250320	113300	1153418230	19770	19800	19800	19770	298
630	20250320	113200	1147520200	19800	19800	19800	19800	191
631	20250320	113100	1143738400	19800	19790	19800	19780	14
632	20250320	113000	1143461330	19760	19800	19810	19760	305
633	20250320	112900	1137430350	19800	19770	19800	19770	289
634	20250320	112800	1131709650	19770	19790	19790	19770	70
635	20250320	112700	1130325320	19750	19750	19760	19750	94
636	20250320	112600	1128468620	19750	19810	19810	19750	1125
637	20250320	112500	1106213630	19800	19840	19840	19800	451
638	20250320	112400	1097279730	19840	19830	19840	19820	118
639	20250320	112300	1094940300	19840	19820	19840	19820	302
640	20250320	112200	1088951640	19820	19800	19820	19800	300
641	20250320	112100	1083011240	19790	19820	19820	19790	12
642	20250320	112000	1082773720	19770	19830	19850	19750	1960
643	20250320	111900	1043947620	19830	19850	19850	19830	1197
644	20250320	111800	1020197690	19850	19850	19850	19850	268
645	20250320	111700	1014877890	19850	19850	19850	19850	227
646	20250320	111600	1010371940	19850	19890	19890	19850	2779
647	20250320	111500	955190550	19880	19920	19920	19880	1034
648	20250320	111400	934618090	19920	19920	19920	19910	80
649	20250320	111300	933024790	19920	19920	19920	19920	1
650	20250320	111200	933004870	19920	19880	19920	19870	216
651	20250320	111100	928711370	19880	19880	19880	19880	17
652	20250320	111000	928373410	19870	19910	19910	19870	241
653	20250320	110900	923578090	19910	19910	19910	19910	15
654	20250320	110800	923279440	19890	19890	19890	19890	10
655	20250320	110700	923080540	19900	19880	19900	19860	172
656	20250320	110600	919662780	19870	19880	19880	19840	1355
657	20250320	110500	892758990	19880	19950	19950	19880	277
658	20250320	110400	887247910	19950	19920	19950	19920	505
659	20250320	110300	877183210	19880	19880	19880	19870	688
660	20250320	110200	863507790	19880	19900	19900	19880	308
661	20250320	110100	857380640	19910	19910	19910	19890	2193
662	20250320	110000	813739270	19910	19950	19960	19910	296
663	20250320	105900	807841470	19950	19950	19950	19950	1
664	20250320	105800	807821520	19900	19920	19920	19900	451
665	20250320	105700	798840680	19920	19920	19920	19920	0
666	20250320	105600	798840680	19920	19940	19940	19920	486
667	20250320	105500	789157740	19980	19950	19990	19930	581
668	20250320	105400	777573540	19940	19970	19970	19940	305
669	20250320	105300	771487170	19990	19990	19990	19990	1070
670	20250320	105200	750097870	19990	19940	19990	19940	5
671	20250320	105100	749998020	19970	19970	19970	19940	202
672	20250320	105000	745964110	19980	19960	19980	19960	71
673	20250320	104900	744546170	19990	19990	19990	19990	0
674	20250320	104800	744546170	19990	19990	19990	19990	122
675	20250320	104700	742107390	19990	19950	19990	19950	252
676	20250320	104600	737076350	19950	19910	19950	19910	1392
677	20250320	104500	709328050	19910	19920	19920	19880	353
678	20250320	104400	702302000	19920	19890	19920	19870	302
679	20250320	104300	696292820	19890	19970	19970	19890	1395
680	20250320	104200	668517270	19950	19950	19950	19950	1067
681	20250320	104100	647230620	19950	19960	19960	19950	855
682	20250320	104000	630165750	19970	19990	19990	19970	823
683	20250320	103900	613728690	19990	20000	20000	19990	429
684	20250320	103800	605149590	19990	20000	20000	19990	400
685	20250320	103700	597149790	19990	20000	20000	19980	1572
686	20250320	103600	565714150	20000	20100	20100	20000	831
687	20250320	103500	549082000	20100	20100	20100	20050	339
688	20250320	103400	542284950	20100	20100	20100	20100	340
689	20250320	103300	535450950	20050	20050	20050	20050	712
690	20250320	103200	521175350	20100	20100	20100	20100	51
691	20250320	103100	520150250	20100	20200	20200	20100	52
692	20250320	103000	519104150	20200	20150	20200	20050	2409
693	20250320	102900	470677900	20100	20150	20150	20100	2
694	20250320	102800	470637650	20150	20100	20200	20100	43
695	20250320	102700	469769300	20150	20150	20200	20150	747
696	20250320	102600	454715500	20150	20200	20200	20150	400
697	20250320	102500	446645350	20150	20250	20350	20150	632
698	20250320	102400	433871600	20250	20250	20250	20250	0
699	20250320	102300	433871600	20250	20300	20300	20200	530
700	20250320	102200	423149750	20300	20300	20300	20300	145
701	20250320	102100	420206250	20300	20350	20350	20300	453
702	20250320	102000	411004650	20350	20400	20400	20350	110
703	20250320	101900	408760900	20400	20400	20400	20400	11
704	20250320	101800	408536500	20400	20400	20400	20400	29
705	20250320	101700	407944900	20400	20400	20400	20400	6
706	20250320	101600	407822500	20400	20400	20400	20400	0
707	20250320	101500	407822500	20400	20400	20400	20400	38
708	20250320	101400	407047300	20400	20400	20400	20400	1
709	20250320	101300	407026900	20400	20400	20400	20400	1
710	20250320	101200	407006500	20350	20350	20350	20350	40
711	20250320	101100	406192500	20350	20200	20350	20200	501
712	20250320	101000	395997300	20200	20200	20200	20200	500
713	20250320	100900	385897300	20200	20200	20200	20200	282
714	20250320	100800	380200900	20200	20250	20250	20200	141
715	20250320	100700	377350550	20200	20250	20250	20200	33
716	20250320	100600	376683800	20250	20250	20250	20200	503
717	20250320	100500	366513050	20250	20250	20250	20250	10
718	20250320	100400	366310550	20250	20300	20300	20250	305
719	20250320	100300	360134050	20300	20300	20350	20300	619
720	20250320	100200	347566200	20400	20400	20400	20400	3
721	20250320	100100	347505000	20350	20350	20350	20350	0
722	20250320	100000	347505000	20350	20300	20350	20300	210
723	20250320	095900	343241900	20350	20350	20350	20350	71
724	20250320	095800	341797050	20350	20350	20350	20350	0
725	20250320	095700	341797050	20350	20350	20350	20350	5
726	20250320	095600	341695300	20350	20350	20350	20350	0
727	20250320	095500	341695300	20350	20350	20350	20350	11
728	20250320	095400	341471450	20350	20350	20350	20350	422
729	20250320	095300	332883750	20400	20400	20400	20400	24
730	20250320	095200	332394150	20450	20450	20450	20450	26
731	20250320	095100	331862450	20350	20450	20450	20350	58
732	20250320	095000	330679350	20450	20350	20450	20350	450
733	20250320	094900	321481850	20350	20350	20450	20350	517
734	20250320	094800	310960750	20350	20400	20400	20350	289
735	20250320	094700	305079550	20400	20400	20400	20400	2
736	20250320	094600	305038750	20450	20450	20450	20450	102
737	20250320	094500	302952850	20400	20400	20500	20400	105
738	20250320	094400	300805550	20450	20450	20450	20450	13
739	20250320	094300	300539700	20350	20350	20350	20350	0
740	20250320	094200	300539700	20350	20350	20350	20350	0
741	20250320	094100	300539700	20350	20350	20350	20350	47
742	20250320	094000	299583250	20350	20350	20350	20350	0
743	20250320	093900	299583250	20350	20350	20350	20350	50
744	20250320	093800	298565750	20350	20350	20350	20350	0
745	20250320	093700	298565750	20350	20350	20350	20350	500
746	20250320	093600	288390750	20300	20300	20300	20300	10
747	20250320	093500	288187750	20400	20350	20400	20300	1229
748	20250320	093400	263206050	20350	20350	20350	20350	173
749	20250320	093300	259685500	20400	20400	20400	20400	97
750	20250320	093200	257706700	20400	20400	20400	20400	219
751	20250320	093100	253239100	20400	20450	20450	20400	239
752	20250320	093000	248356550	20500	20500	20500	20500	49
753	20250320	092900	247352050	20500	20400	20500	20400	121
754	20250320	092800	244880650	20400	20400	20400	20400	107
755	20250320	092700	242697850	20400	20400	20400	20400	256
756	20250320	092600	237475450	20450	20450	20450	20450	10
757	20250320	092500	237270950	20350	20400	20400	20350	492
758	20250320	092400	227239150	20400	20500	20500	20400	486
759	20250320	092300	217301250	20500	20450	20500	20450	177
760	20250320	092200	213681550	20450	20500	20500	20450	221
761	20250320	092100	209152100	20500	20500	20500	20500	380
762	20250320	092000	201362100	20550	20550	20550	20550	521
763	20250320	091900	190655550	20600	20600	20600	20600	78
764	20250320	091800	189048750	20600	20650	20650	20600	1039
765	20250320	091700	167635300	20650	20650	20650	20650	0
766	20250320	091600	167635300	20650	20600	20650	20600	360
767	20250320	091500	160201450	20600	20600	20600	20600	104
768	20250320	091400	158059050	20600	20600	20600	20600	3
769	20250320	091300	157997250	20600	20500	20600	20500	390
770	20250320	091200	149964250	20550	20550	20550	20550	91
771	20250320	091100	148094200	20550	20550	20550	20500	43
772	20250320	091000	147210800	20550	20550	20600	20550	5
773	20250320	090900	147108000	20650	20650	20700	20500	234
774	20250320	090800	142291300	20700	20650	20700	20650	30
775	20250320	090700	141671450	20650	20500	20650	20500	10
776	20250320	090600	141465100	20500	20550	20700	20500	472
777	20250320	090500	131768900	20550	20300	20550	20300	146
778	20250320	090400	128794650	20250	20300	20350	20000	1832
779	20250320	090300	91842250	20300	20550	20550	20300	1091
780	20250320	090200	69583650	20550	20500	20600	20500	278
781	20250320	090100	63874650	20500	20650	20700	20450	980
782	20250320	090000	43731300	20650	20700	20700	20650	2113