KissMeData/425420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	214500	560909755	19310	19310	19310	19310	442
3	20250319	214400	560909755	19310	19310	19310	19310	0
4	20250319	214300	560909755	19310	19310	19310	19310	0
5	20250319	214200	560909755	19310	19310	19310	19310	0
6	20250319	214100	560909755	19310	19310	19310	19310	0
7	20250319	214000	560909755	19310	19310	19310	19310	0
8	20250319	213900	560909755	19310	19310	19310	19310	0
9	20250319	213800	560909755	19310	19310	19310	19310	0
10	20250319	213700	560909755	19310	19310	19310	19310	0
11	20250319	213600	560909755	19310	19310	19310	19310	0
12	20250319	213500	560909755	19310	19310	19310	19310	0
13	20250319	213400	560909755	19310	19310	19310	19310	0
14	20250319	213300	560909755	19310	19310	19310	19310	0
15	20250319	213200	560909755	19310	19310	19310	19310	0
16	20250319	213100	560909755	19310	19310	19310	19310	0
17	20250319	213000	560909755	19310	19310	19310	19310	0
18	20250319	212900	560909755	19310	19310	19310	19310	0
19	20250319	212800	560909755	19310	19310	19310	19310	0
20	20250319	212700	560909755	19310	19310	19310	19310	0
21	20250319	212600	560909755	19310	19310	19310	19310	0
22	20250319	212500	560909755	19310	19310	19310	19310	0
23	20250319	212400	560909755	19310	19310	19310	19310	0
24	20250319	212300	560909755	19310	19310	19310	19310	0
25	20250319	212200	560909755	19310	19310	19310	19310	0
26	20250319	212100	560909755	19310	19310	19310	19310	0
27	20250319	212000	560909755	19310	19310	19310	19310	0
28	20250319	211900	560909755	19310	19310	19310	19310	0
29	20250319	211800	560909755	19310	19310	19310	19310	0
30	20250319	211700	560909755	19310	19310	19310	19310	0
31	20250319	211600	560909755	19310	19310	19310	19310	0
32	20250319	211500	560909755	19310	19310	19310	19310	442
33	20250319	211400	560909755	19310	19310	19310	19310	0
34	20250319	211300	560909755	19310	19310	19310	19310	0
35	20250319	211200	560909755	19310	19310	19310	19310	0
36	20250319	211100	560909755	19310	19310	19310	19310	0
37	20250319	211000	560909755	19310	19310	19310	19310	0
38	20250319	210900	560909755	19310	19310	19310	19310	0
39	20250319	210800	560909755	19310	19310	19310	19310	0
40	20250319	210700	560909755	19310	19310	19310	19310	0
41	20250319	210600	560909755	19310	19310	19310	19310	0
42	20250319	210500	560909755	19310	19310	19310	19310	0
43	20250319	210400	560909755	19310	19310	19310	19310	0
44	20250319	210300	560909755	19310	19310	19310	19310	0
45	20250319	210200	560909755	19310	19310	19310	19310	0
46	20250319	210100	560909755	19310	19310	19310	19310	0
47	20250319	210000	560909755	19310	19310	19310	19310	0
48	20250319	205900	560909755	19310	19310	19310	19310	0
49	20250319	205800	560909755	19310	19310	19310	19310	0
50	20250319	205700	560909755	19310	19310	19310	19310	0
51	20250319	205600	560909755	19310	19310	19310	19310	0
52	20250319	205500	560909755	19310	19310	19310	19310	0
53	20250319	205400	560909755	19310	19310	19310	19310	0
54	20250319	205300	560909755	19310	19310	19310	19310	0
55	20250319	205200	560909755	19310	19310	19310	19310	0
56	20250319	205100	560909755	19310	19310	19310	19310	0
57	20250319	205000	560909755	19310	19310	19310	19310	0
58	20250319	204900	560909755	19310	19310	19310	19310	0
59	20250319	204800	560909755	19310	19310	19310	19310	0
60	20250319	204700	560909755	19310	19310	19310	19310	0
61	20250319	204600	560909755	19310	19310	19310	19310	0
62	20250319	204500	560909755	19310	19310	19310	19310	442
63	20250319	204400	560909755	19310	19310	19310	19310	0
64	20250319	204300	560909755	19310	19310	19310	19310	0
65	20250319	204200	560909755	19310	19310	19310	19310	0
66	20250319	204100	560909755	19310	19310	19310	19310	0
67	20250319	204000	560909755	19310	19310	19310	19310	0
68	20250319	203900	560909755	19310	19310	19310	19310	0
69	20250319	203800	560909755	19310	19310	19310	19310	0
70	20250319	203700	560909755	19310	19310	19310	19310	0
71	20250319	203600	560909755	19310	19310	19310	19310	0
72	20250319	203500	560909755	19310	19310	19310	19310	0
73	20250319	203400	560909755	19310	19310	19310	19310	0
74	20250319	203300	560909755	19310	19310	19310	19310	0
75	20250319	203200	560909755	19310	19310	19310	19310	0
76	20250319	203100	560909755	19310	19310	19310	19310	0
77	20250319	203000	560909755	19310	19310	19310	19310	0
78	20250319	202900	560909755	19310	19310	19310	19310	0
79	20250319	202800	560909755	19310	19310	19310	19310	0
80	20250319	202700	560909755	19310	19310	19310	19310	0
81	20250319	202600	560909755	19310	19310	19310	19310	0
82	20250319	202500	560909755	19310	19310	19310	19310	0
83	20250319	202400	560909755	19310	19310	19310	19310	0
84	20250319	202300	560909755	19310	19310	19310	19310	0
85	20250319	202200	560909755	19310	19310	19310	19310	0
86	20250319	202100	560909755	19310	19310	19310	19310	0
87	20250319	202000	560909755	19310	19310	19310	19310	0
88	20250319	201900	560909755	19310	19310	19310	19310	0
89	20250319	201800	560909755	19310	19310	19310	19310	0
90	20250319	201700	560909755	19310	19310	19310	19310	0
91	20250319	201600	560909755	19310	19310	19310	19310	0
92	20250319	201500	560909755	19310	19310	19310	19310	442
93	20250319	201400	560909755	19310	19310	19310	19310	0
94	20250319	201300	560909755	19310	19310	19310	19310	0
95	20250319	201200	560909755	19310	19310	19310	19310	0
96	20250319	201100	560909755	19310	19310	19310	19310	0
97	20250319	201000	560909755	19310	19310	19310	19310	0
98	20250319	200900	560909755	19310	19310	19310	19310	0
99	20250319	200800	560909755	19310	19310	19310	19310	0
100	20250319	200700	560909755	19310	19310	19310	19310	0
101	20250319	200600	560909755	19310	19310	19310	19310	0
102	20250319	200500	560909755	19310	19310	19310	19310	0
103	20250319	200400	560909755	19310	19310	19310	19310	0
104	20250319	200300	560909755	19310	19310	19310	19310	0
105	20250319	200200	560909755	19310	19310	19310	19310	0
106	20250319	200100	560909755	19310	19310	19310	19310	0
107	20250319	200000	560909755	19310	19310	19310	19310	0
108	20250319	195900	560909755	19310	19310	19310	19310	0
109	20250319	195800	560909755	19310	19310	19310	19310	0
110	20250319	195700	560909755	19310	19310	19310	19310	0
111	20250319	195600	560909755	19310	19310	19310	19310	0
112	20250319	195500	560909755	19310	19310	19310	19310	0
113	20250319	195400	560909755	19310	19310	19310	19310	0
114	20250319	195300	560909755	19310	19310	19310	19310	0
115	20250319	195200	560909755	19310	19310	19310	19310	0
116	20250319	195100	560909755	19310	19310	19310	19310	0
117	20250319	195000	560909755	19310	19310	19310	19310	0
118	20250319	194900	560909755	19310	19310	19310	19310	0
119	20250319	194800	560909755	19310	19310	19310	19310	0
120	20250319	194700	560909755	19310	19310	19310	19310	0
121	20250319	194600	560909755	19310	19310	19310	19310	0
122	20250319	194500	560909755	19310	19310	19310	19310	442
123	20250319	194400	560909755	19310	19310	19310	19310	0
124	20250319	194300	560909755	19310	19310	19310	19310	0
125	20250319	194200	560909755	19310	19310	19310	19310	0
126	20250319	194100	560909755	19310	19310	19310	19310	0
127	20250319	194000	560909755	19310	19310	19310	19310	0
128	20250319	193900	560909755	19310	19310	19310	19310	0
129	20250319	193800	560909755	19310	19310	19310	19310	0
130	20250319	193700	560909755	19310	19310	19310	19310	0
131	20250319	193600	560909755	19310	19310	19310	19310	0
132	20250319	193500	560909755	19310	19310	19310	19310	0
133	20250319	193400	560909755	19310	19310	19310	19310	0
134	20250319	193300	560909755	19310	19310	19310	19310	0
135	20250319	193200	560909755	19310	19310	19310	19310	0
136	20250319	193100	560909755	19310	19310	19310	19310	0
137	20250319	193000	560909755	19310	19310	19310	19310	0
138	20250319	192900	560909755	19310	19310	19310	19310	0
139	20250319	192800	560909755	19310	19310	19310	19310	0
140	20250319	192700	560909755	19310	19310	19310	19310	0
141	20250319	192600	560909755	19310	19310	19310	19310	0
142	20250319	192500	560909755	19310	19310	19310	19310	0
143	20250319	192400	560909755	19310	19310	19310	19310	0
144	20250319	192300	560909755	19310	19310	19310	19310	0
145	20250319	192200	560909755	19310	19310	19310	19310	0
146	20250319	192100	560909755	19310	19310	19310	19310	0
147	20250319	192000	560909755	19310	19310	19310	19310	0
148	20250319	191900	560909755	19310	19310	19310	19310	0
149	20250319	191800	560909755	19310	19310	19310	19310	0
150	20250319	191700	560909755	19310	19310	19310	19310	0
151	20250319	191600	560909755	19310	19310	19310	19310	0
152	20250319	191500	560909755	19310	19310	19310	19310	442
153	20250319	191400	560909755	19310	19310	19310	19310	0
154	20250319	191300	560909755	19310	19310	19310	19310	0
155	20250319	191200	560909755	19310	19310	19310	19310	0
156	20250319	191100	560909755	19310	19310	19310	19310	0
157	20250319	191000	560909755	19310	19310	19310	19310	0
158	20250319	190900	560909755	19310	19310	19310	19310	0
159	20250319	190800	560909755	19310	19310	19310	19310	0
160	20250319	190700	560909755	19310	19310	19310	19310	0
161	20250319	190600	560909755	19310	19310	19310	19310	0
162	20250319	190500	560909755	19310	19310	19310	19310	0
163	20250319	190400	560909755	19310	19310	19310	19310	0
164	20250319	190300	560909755	19310	19310	19310	19310	0
165	20250319	190200	560909755	19310	19310	19310	19310	0
166	20250319	190100	560909755	19310	19310	19310	19310	0
167	20250319	190000	560909755	19310	19310	19310	19310	0
168	20250319	185900	560909755	19310	19310	19310	19310	0
169	20250319	185800	560909755	19310	19310	19310	19310	0
170	20250319	185700	560909755	19310	19310	19310	19310	0
171	20250319	185600	560909755	19310	19310	19310	19310	0
172	20250319	185500	560909755	19310	19310	19310	19310	0
173	20250319	185400	560909755	19310	19310	19310	19310	0
174	20250319	185300	560909755	19310	19310	19310	19310	0
175	20250319	185200	560909755	19310	19310	19310	19310	0
176	20250319	185100	560909755	19310	19310	19310	19310	0
177	20250319	185000	560909755	19310	19310	19310	19310	0
178	20250319	184900	560909755	19310	19310	19310	19310	0
179	20250319	184800	560909755	19310	19310	19310	19310	0
180	20250319	184700	560909755	19310	19310	19310	19310	0
181	20250319	184600	560909755	19310	19310	19310	19310	0
182	20250319	184500	560909755	19310	19310	19310	19310	442
183	20250319	184400	560909755	19310	19310	19310	19310	0
184	20250319	184300	560909755	19310	19310	19310	19310	0
185	20250319	184200	560909755	19310	19310	19310	19310	0
186	20250319	184100	560909755	19310	19310	19310	19310	0
187	20250319	184000	560909755	19310	19310	19310	19310	0
188	20250319	183900	560909755	19310	19310	19310	19310	0
189	20250319	183800	560909755	19310	19310	19310	19310	0
190	20250319	183700	560909755	19310	19310	19310	19310	0
191	20250319	183600	560909755	19310	19310	19310	19310	0
192	20250319	183500	560909755	19310	19310	19310	19310	0
193	20250319	183400	560909755	19310	19310	19310	19310	0
194	20250319	183300	560909755	19310	19310	19310	19310	0
195	20250319	183200	560909755	19310	19310	19310	19310	0
196	20250319	183100	560909755	19310	19310	19310	19310	0
197	20250319	183000	560909755	19310	19310	19310	19310	0
198	20250319	182900	560909755	19310	19310	19310	19310	0
199	20250319	182800	560909755	19310	19310	19310	19310	0
200	20250319	182700	560909755	19310	19310	19310	19310	0
201	20250319	182600	560909755	19310	19310	19310	19310	0
202	20250319	182500	560909755	19310	19310	19310	19310	0
203	20250319	182400	560909755	19310	19310	19310	19310	0
204	20250319	182300	560909755	19310	19310	19310	19310	0
205	20250319	182200	560909755	19310	19310	19310	19310	0
206	20250319	182100	560909755	19310	19310	19310	19310	0
207	20250319	182000	560909755	19310	19310	19310	19310	0
208	20250319	181900	560909755	19310	19310	19310	19310	0
209	20250319	181800	560909755	19310	19310	19310	19310	0
210	20250319	181700	560909755	19310	19310	19310	19310	0
211	20250319	181600	560909755	19310	19310	19310	19310	0
212	20250319	181500	560909755	19310	19310	19310	19310	442
213	20250319	181400	560909755	19310	19310	19310	19310	0
214	20250319	181300	560909755	19310	19310	19310	19310	0
215	20250319	181200	560909755	19310	19310	19310	19310	0
216	20250319	181100	560909755	19310	19310	19310	19310	0
217	20250319	181000	560909755	19310	19310	19310	19310	0
218	20250319	180900	560909755	19310	19310	19310	19310	0
219	20250319	180800	560909755	19310	19310	19310	19310	0
220	20250319	180700	560909755	19310	19310	19310	19310	0
221	20250319	180600	560909755	19310	19310	19310	19310	0
222	20250319	180500	560909755	19310	19310	19310	19310	0
223	20250319	180400	560909755	19310	19310	19310	19310	0
224	20250319	180300	560909755	19310	19310	19310	19310	0
225	20250319	180200	560909755	19310	19310	19310	19310	0
226	20250319	180100	560909755	19310	19310	19310	19310	0
227	20250319	180000	560909755	19310	19310	19310	19310	0
228	20250319	175900	560909755	19310	19310	19310	19310	0
229	20250319	175800	560909755	19310	19310	19310	19310	0
230	20250319	175700	560909755	19310	19310	19310	19310	0
231	20250319	175600	560909755	19310	19310	19310	19310	0
232	20250319	175500	560909755	19310	19310	19310	19310	0
233	20250319	175400	560909755	19310	19310	19310	19310	0
234	20250319	175300	560909755	19310	19310	19310	19310	0
235	20250319	175200	560909755	19310	19310	19310	19310	0
236	20250319	175100	560909755	19310	19310	19310	19310	0
237	20250319	175000	560909755	19310	19310	19310	19310	0
238	20250319	174900	560909755	19310	19310	19310	19310	0
239	20250319	174800	560909755	19310	19310	19310	19310	0
240	20250319	174700	560909755	19310	19310	19310	19310	0
241	20250319	174600	560909755	19310	19310	19310	19310	0
242	20250319	174500	560909755	19310	19310	19310	19310	442
243	20250319	174400	560909755	19310	19310	19310	19310	0
244	20250319	174300	560909755	19310	19310	19310	19310	0
245	20250319	174200	560909755	19310	19310	19310	19310	0
246	20250319	174100	560909755	19310	19310	19310	19310	0
247	20250319	174000	560909755	19310	19310	19310	19310	0
248	20250319	173900	560909755	19310	19310	19310	19310	0
249	20250319	173800	560909755	19310	19310	19310	19310	0
250	20250319	173700	560909755	19310	19310	19310	19310	0
251	20250319	173600	560909755	19310	19310	19310	19310	0
252	20250319	173500	560909755	19310	19310	19310	19310	0
253	20250319	173400	560909755	19310	19310	19310	19310	0
254	20250319	173300	560909755	19310	19310	19310	19310	0
255	20250319	173200	560909755	19310	19310	19310	19310	0
256	20250319	173100	560909755	19310	19310	19310	19310	0
257	20250319	173000	560909755	19310	19310	19310	19310	0
258	20250319	172900	560909755	19310	19310	19310	19310	0
259	20250319	172800	560909755	19310	19310	19310	19310	0
260	20250319	172700	560909755	19310	19310	19310	19310	0
261	20250319	172600	560909755	19310	19310	19310	19310	0
262	20250319	172500	560909755	19310	19310	19310	19310	0
263	20250319	172400	560909755	19310	19310	19310	19310	0
264	20250319	172300	560909755	19310	19310	19310	19310	0
265	20250319	172200	560909755	19310	19310	19310	19310	0
266	20250319	172100	560909755	19310	19310	19310	19310	0
267	20250319	172000	560909755	19310	19310	19310	19310	0
268	20250319	171900	560909755	19310	19310	19310	19310	0
269	20250319	171800	560909755	19310	19310	19310	19310	0
270	20250319	171700	560909755	19310	19310	19310	19310	0
271	20250319	171600	560909755	19310	19310	19310	19310	0
272	20250319	171500	560909755	19310	19310	19310	19310	442
273	20250319	171400	560909755	19310	19310	19310	19310	0
274	20250319	171300	560909755	19310	19310	19310	19310	0
275	20250319	171200	560909755	19310	19310	19310	19310	0
276	20250319	171100	560909755	19310	19310	19310	19310	0
277	20250319	171000	560909755	19310	19310	19310	19310	0
278	20250319	170900	560909755	19310	19310	19310	19310	0
279	20250319	170800	560909755	19310	19310	19310	19310	0
280	20250319	170700	560909755	19310	19310	19310	19310	0
281	20250319	170600	560909755	19310	19310	19310	19310	0
282	20250319	170500	560909755	19310	19310	19310	19310	0
283	20250319	170400	560909755	19310	19310	19310	19310	0
284	20250319	170300	560909755	19310	19310	19310	19310	0
285	20250319	170200	560909755	19310	19310	19310	19310	0
286	20250319	170100	560909755	19310	19310	19310	19310	0
287	20250319	170000	560909755	19310	19310	19310	19310	0
288	20250319	165900	560909755	19310	19310	19310	19310	0
289	20250319	165800	560909755	19310	19310	19310	19310	0
290	20250319	165700	560909755	19310	19310	19310	19310	0
291	20250319	165600	560909755	19310	19310	19310	19310	0
292	20250319	165500	560909755	19310	19310	19310	19310	0
293	20250319	165400	560909755	19310	19310	19310	19310	0
294	20250319	165300	560909755	19310	19310	19310	19310	0
295	20250319	165200	560909755	19310	19310	19310	19310	0
296	20250319	165100	560909755	19310	19310	19310	19310	0
297	20250319	165000	560909755	19310	19310	19310	19310	0
298	20250319	164900	560909755	19310	19310	19310	19310	0
299	20250319	164800	560909755	19310	19310	19310	19310	0
300	20250319	164700	560909755	19310	19310	19310	19310	0
301	20250319	164600	560909755	19310	19310	19310	19310	0
302	20250319	164500	560909755	19310	19310	19310	19310	442
303	20250319	164400	560909755	19310	19310	19310	19310	0
304	20250319	164300	560909755	19310	19310	19310	19310	0
305	20250319	164200	560909755	19310	19310	19310	19310	0
306	20250319	164100	560909755	19310	19310	19310	19310	0
307	20250319	164000	560909755	19310	19310	19310	19310	0
308	20250319	163900	560909755	19310	19310	19310	19310	0
309	20250319	163800	560909755	19310	19310	19310	19310	0
310	20250319	163700	560909755	19310	19310	19310	19310	0
311	20250319	163600	560909755	19310	19310	19310	19310	0
312	20250319	163500	560909755	19310	19310	19310	19310	0
313	20250319	163400	560909755	19310	19310	19310	19310	0
314	20250319	163300	560909755	19310	19310	19310	19310	0
315	20250319	163200	560909755	19310	19310	19310	19310	0
316	20250319	163100	560909755	19310	19310	19310	19310	0
317	20250319	163000	560909755	19310	19310	19310	19310	0
318	20250319	162900	560909755	19310	19310	19310	19310	0
319	20250319	162800	560909755	19310	19310	19310	19310	0
320	20250319	162700	560909755	19310	19310	19310	19310	0
321	20250319	162600	560909755	19310	19310	19310	19310	0
322	20250319	162500	560909755	19310	19310	19310	19310	0
323	20250319	162400	560909755	19310	19310	19310	19310	0
324	20250319	162300	560909755	19310	19310	19310	19310	0
325	20250319	162200	560909755	19310	19310	19310	19310	0
326	20250319	162100	560909755	19310	19310	19310	19310	0
327	20250319	162000	560909755	19310	19310	19310	19310	0
328	20250319	161900	560909755	19310	19310	19310	19310	0
329	20250319	161800	560909755	19310	19310	19310	19310	0
330	20250319	161700	560909755	19310	19310	19310	19310	0
331	20250319	161600	560909755	19310	19310	19310	19310	0
332	20250319	161500	560909755	19310	19310	19310	19310	442
333	20250319	161400	560909755	19310	19310	19310	19310	0
334	20250319	161300	560909755	19310	19310	19310	19310	0
335	20250319	161200	560909755	19310	19310	19310	19310	0
336	20250319	161100	560909755	19310	19310	19310	19310	0
337	20250319	161000	560909755	19310	19310	19310	19310	0
338	20250319	160900	560909755	19310	19310	19310	19310	0
339	20250319	160800	560909755	19310	19310	19310	19310	0
340	20250319	160700	560909755	19310	19310	19310	19310	0
341	20250319	160600	560909755	19310	19310	19310	19310	0
342	20250319	160500	560909755	19310	19310	19310	19310	0
343	20250319	160400	560909755	19310	19310	19310	19310	0
344	20250319	160300	560909755	19310	19310	19310	19310	0
345	20250319	160200	560909755	19310	19310	19310	19310	0
346	20250319	160100	560909755	19310	19310	19310	19310	0
347	20250319	160000	560909755	19310	19310	19310	19310	0
348	20250319	155900	560909755	19310	19310	19310	19310	0
349	20250319	155800	560909755	19310	19310	19310	19310	0
350	20250319	155700	560909755	19310	19310	19310	19310	0
351	20250319	155600	560909755	19310	19310	19310	19310	0
352	20250319	155500	560909755	19310	19310	19310	19310	0
353	20250319	155400	560909755	19310	19310	19310	19310	0
354	20250319	155300	560909755	19310	19310	19310	19310	0
355	20250319	155200	560909755	19310	19310	19310	19310	0
356	20250319	155100	560909755	19310	19310	19310	19310	0
357	20250319	155000	560909755	19310	19310	19310	19310	0
358	20250319	154900	560909755	19310	19310	19310	19310	0
359	20250319	154800	560909755	19310	19310	19310	19310	0
360	20250319	154700	560909755	19310	19310	19310	19310	0
361	20250319	154600	560909755	19310	19310	19310	19310	0
362	20250319	154500	560909755	19310	19310	19310	19310	442
363	20250319	154400	560909755	19310	19310	19310	19310	0
364	20250319	154300	560909755	19310	19310	19310	19310	0
365	20250319	154200	560909755	19310	19310	19310	19310	0
366	20250319	154100	560909755	19310	19310	19310	19310	0
367	20250319	154000	560909755	19310	19310	19310	19310	0
368	20250319	153900	560909755	19310	19310	19310	19310	0
369	20250319	153800	560909755	19310	19310	19310	19310	0
370	20250319	153700	560909755	19310	19310	19310	19310	0
371	20250319	153600	560909755	19310	19310	19310	19310	0
372	20250319	153500	560909755	19310	19310	19310	19310	0
373	20250319	153400	560909755	19310	19310	19310	19310	0
374	20250319	153300	560909755	19310	19310	19310	19310	0
375	20250319	153200	560909755	19310	19310	19310	19310	0
376	20250319	153100	560909755	19310	19310	19310	19310	0
377	20250319	153000	560909755	19310	19310	19310	19310	442
378	20250319	152900	552374735	19320	19320	19320	19320	0
379	20250319	152800	552374735	19320	19320	19320	19320	0
380	20250319	152700	552374735	19320	19320	19320	19320	0
381	20250319	152600	552374735	19320	19320	19320	19320	0
382	20250319	152500	552374735	19320	19320	19320	19320	0
383	20250319	152400	552374735	19320	19320	19320	19320	0
384	20250319	152300	552374735	19320	19320	19320	19320	0
385	20250319	152200	552374735	19320	19320	19320	19320	0
386	20250319	152100	552374735	19320	19320	19320	19320	0
387	20250319	152000	552374735	19320	19320	19320	19320	0
388	20250319	151900	552374735	19320	19350	19350	19320	47
389	20250319	151800	551465575	19400	19400	19400	19400	0
390	20250319	151700	551465575	19400	19400	19400	19400	1
391	20250319	151600	551446175	19350	19350	19350	19350	18
392	20250319	151500	551097875	19340	19340	19340	19340	245
393	20250319	151400	546359575	19340	19340	19340	19330	104
394	20250319	151300	544348705	19390	19390	19390	19390	0
395	20250319	151200	544348705	19390	19380	19390	19380	200
396	20250319	151100	540471445	19330	19330	19330	19330	0
397	20250319	151000	540471445	19330	19330	19330	19330	10
398	20250319	150900	540278145	19330	19340	19340	19330	201
399	20250319	150800	536390815	19390	19340	19390	19340	342
400	20250319	150700	529775035	19340	19340	19340	19340	130
401	20250319	150600	527260835	19340	19340	19340	19340	0
402	20250319	150500	527260835	19340	19340	19340	19340	0
403	20250319	150400	527260835	19340	19340	19340	19340	0
404	20250319	150300	527260835	19340	19340	19340	19340	0
405	20250319	150200	527260835	19340	19340	19340	19340	0
406	20250319	150100	527260835	19340	19340	19340	19340	0
407	20250319	150000	527260835	19340	19340	19340	19340	8
408	20250319	145900	527106115	19340	19340	19340	19340	17
409	20250319	145800	526777335	19460	19460	19460	19460	0
410	20250319	145700	526777335	19460	19460	19460	19460	0
411	20250319	145600	526777335	19460	19460	19460	19460	0
412	20250319	145500	526777335	19460	19460	19460	19460	0
413	20250319	145400	526777335	19460	19460	19460	19460	0
414	20250319	145300	526777335	19460	19460	19460	19460	0
415	20250319	145200	526777335	19460	19460	19460	19460	0
416	20250319	145100	526777335	19460	19460	19460	19460	0
417	20250319	145000	526777335	19460	19460	19460	19460	0
418	20250319	144900	526777335	19460	19460	19460	19460	0
419	20250319	144800	526777335	19460	19460	19460	19460	1
420	20250319	144700	526757875	19450	19450	19450	19450	100
421	20250319	144600	524812875	19460	19460	19460	19460	0
422	20250319	144500	524812875	19460	19460	19460	19460	2
423	20250319	144400	524773955	19540	19540	19540	19540	0
424	20250319	144300	524773955	19540	19540	19540	19540	0
425	20250319	144200	524773955	19540	19540	19540	19540	0
426	20250319	144100	524773955	19540	19540	19540	19540	0
427	20250319	144000	524773955	19540	19540	19540	19540	0
428	20250319	143900	524773955	19540	19540	19540	19540	0
429	20250319	143800	524773955	19540	19540	19540	19540	0
430	20250319	143700	524773955	19540	19540	19540	19540	0
431	20250319	143600	524773955	19540	19540	19540	19540	0
432	20250319	143500	524773955	19540	19540	19540	19540	0
433	20250319	143400	524773955	19540	19510	19540	19510	5
434	20250319	143300	524676285	19560	19560	19560	19560	0
435	20250319	143200	524676285	19560	19560	19560	19560	0
436	20250319	143100	524676285	19560	19330	19560	19330	230
437	20250319	143000	520192345	19330	19330	19330	19330	96
438	20250319	142900	518336665	19330	19330	19330	19330	0
439	20250319	142800	518336665	19330	19285	19330	19240	80
440	20250319	142700	516797070	19240	19240	19240	19240	0
441	20250319	142600	516797070	19240	19240	19240	19240	0
442	20250319	142500	516797070	19240	19285	19285	19230	78
443	20250319	142400	515296245	19340	19340	19340	19340	1
444	20250319	142300	515276905	19220	19220	19220	19220	0
445	20250319	142200	515276905	19220	19280	19280	19220	81
446	20250319	142100	513716785	19280	19280	19280	19280	1
447	20250319	142000	513697505	19240	19270	19270	19240	700
448	20250319	141900	500224325	19280	19280	19280	19280	209
449	20250319	141800	496194805	19280	19280	19280	19280	0
450	20250319	141700	496194805	19280	19280	19280	19280	0
451	20250319	141600	496194805	19280	19310	19310	19280	195
452	20250319	141500	492431755	19310	19300	19310	19280	490
453	20250319	141400	482974595	19290	19290	19290	19290	47
454	20250319	141300	482067965	19300	19350	19350	19300	981
455	20250319	141200	463113985	19380	19380	19380	19380	10
456	20250319	141100	462920185	19350	19350	19350	19350	0
457	20250319	141000	462920185	19350	19360	19360	19350	234
458	20250319	140900	458392275	19390	19390	19390	19390	0
459	20250319	140800	458392275	19390	19390	19390	19390	0
460	20250319	140700	458392275	19390	19370	19390	19350	82
461	20250319	140600	456804685	19410	19410	19410	19410	1
462	20250319	140500	456785275	19370	19410	19410	19370	987
463	20250319	140400	437651135	19410	19410	19410	19410	82
464	20250319	140300	436059515	19450	19450	19450	19450	0
465	20250319	140200	436059515	19450	19450	19450	19450	0
466	20250319	140100	436059515	19450	19420	19450	19410	234
467	20250319	140000	431517475	19510	19510	19510	19510	0
468	20250319	135900	431517475	19510	19510	19510	19510	0
469	20250319	135800	431517475	19510	19420	19510	19410	106
470	20250319	135700	429459415	19420	19420	19420	19420	0
471	20250319	135600	429459415	19420	19420	19420	19420	15
472	20250319	135500	429168115	19420	19420	19420	19420	83
473	20250319	135400	427556255	19600	19600	19600	19600	0
474	20250319	135300	427556255	19600	19600	19600	19600	0
475	20250319	135200	427556255	19600	19430	19600	19410	1072
476	20250319	135100	406570375	19430	19430	19430	19430	0
477	20250319	135000	406570375	19430	19430	19430	19430	0
478	20250319	134900	406570375	19430	19430	19430	19430	0
479	20250319	134800	406570375	19430	19450	19450	19430	84
480	20250319	134700	404938195	19460	19460	19460	19460	0
481	20250319	134600	404938195	19460	19460	19460	19460	0
482	20250319	134500	404938195	19460	19460	19460	19460	0
483	20250319	134400	404938195	19460	19460	19460	19460	0
484	20250319	134300	404938195	19460	19460	19460	19460	0
485	20250319	134200	404938195	19460	19490	19490	19450	169
486	20250319	134100	401644995	19500	19500	19500	19500	0
487	20250319	134000	401644995	19500	19500	19500	19500	58
488	20250319	133900	400513995	19550	19550	19550	19550	0
489	20250319	133800	400513995	19550	19550	19550	19550	0
490	20250319	133700	400513995	19550	19550	19550	19550	0
491	20250319	133600	400513995	19550	19550	19550	19550	0
492	20250319	133500	400513995	19550	19550	19550	19550	0
493	20250319	133400	400513995	19550	19580	19580	19500	1010
494	20250319	133300	380793335	19610	19610	19610	19610	0
495	20250319	133200	380793335	19610	19610	19610	19610	0
496	20250319	133100	380793335	19610	19610	19610	19610	0
497	20250319	133000	380793335	19610	19610	19610	19610	0
498	20250319	132900	380793335	19610	19610	19610	19610	0
499	20250319	132800	380793335	19610	19610	19610	19610	0
500	20250319	132700	380793335	19610	19610	19610	19610	0
501	20250319	132600	380793335	19610	19610	19610	19610	0
502	20250319	132500	380793335	19610	19620	19620	19610	107
503	20250319	132400	378694555	19700	19700	19700	19700	0
504	20250319	132300	378694555	19700	19700	19700	19700	0
505	20250319	132200	378694555	19700	19700	19700	19700	0
506	20250319	132100	378694555	19700	19700	19700	19700	4
507	20250319	132000	378615755	19650	19650	19650	19650	0
508	20250319	131900	378615755	19650	19650	19650	19650	0
509	20250319	131800	378615755	19650	19650	19650	19650	0
510	20250319	131700	378615755	19650	19710	19710	19650	1432
511	20250319	131600	350408775	19720	19750	19800	19720	40
512	20250319	131500	349619625	19760	19760	19760	19760	0
513	20250319	131400	349619625	19760	19760	19760	19760	23
514	20250319	131300	349165145	19710	19710	19710	19710	0
515	20250319	131200	349165145	19710	19760	19760	19710	28
516	20250319	131100	348611915	19770	19730	19770	19710	98
517	20250319	131000	346679615	19740	19740	19740	19740	0
518	20250319	130900	346679615	19740	19740	19740	19740	0
519	20250319	130800	346679615	19740	19790	19790	19740	16
520	20250319	130700	346363455	19840	19840	19840	19840	0
521	20250319	130600	346363455	19840	19840	19840	19840	5
522	20250319	130500	346264255	19740	19740	19740	19740	0
523	20250319	130400	346264255	19740	19740	19740	19740	0
524	20250319	130300	346264255	19740	19740	19740	19740	0
525	20250319	130200	346264255	19740	19740	19740	19740	150
526	20250319	130100	343303255	19730	19730	19730	19730	0
527	20250319	130000	343303255	19730	19730	19730	19730	0
528	20250319	125900	343303255	19730	19730	19730	19730	0
529	20250319	125800	343303255	19730	19730	19730	19730	1
530	20250319	125700	343283525	19800	19800	19800	19800	0
531	20250319	125600	343283525	19800	19810	19810	19800	389
532	20250319	125500	335581125	19850	19830	19850	19830	286
533	20250319	125400	329905845	19830	19760	19830	19760	632
534	20250319	125300	317393945	19770	19770	19770	19770	0
535	20250319	125200	317393945	19770	19770	19770	19770	0
536	20250319	125100	317393945	19770	19770	19770	19770	0
537	20250319	125000	317393945	19770	19680	19770	19680	1299
538	20250319	124900	291768055	19680	19680	19680	19680	0
539	20250319	124800	291768055	19680	19680	19680	19680	1
540	20250319	124700	291748375	19680	19680	19680	19680	0
541	20250319	124600	291748375	19680	19680	19680	19680	1
542	20250319	124500	291728695	19700	19640	19700	19640	2171
543	20250319	124400	249054885	19640	19600	19640	19600	612
544	20250319	124300	237041295	19590	19590	19590	19590	7
545	20250319	124200	236904165	19590	19590	19590	19590	1
546	20250319	124100	236884575	19590	19590	19590	19590	2
547	20250319	124000	236845395	19580	19580	19580	19580	0
548	20250319	123900	236845395	19580	19580	19580	19580	0
549	20250319	123800	236845395	19580	19560	19580	19560	503
550	20250319	123700	226997695	19570	19570	19570	19570	0
551	20250319	123600	226997695	19570	19570	19570	19570	0
552	20250319	123500	226997695	19570	19550	19570	19550	140
553	20250319	123400	224258345	19510	19510	19510	19510	0
554	20250319	123300	224258345	19510	19510	19510	19510	0
555	20250319	123200	224258345	19510	19510	19510	19510	16
556	20250319	123100	223946185	19500	19500	19500	19500	0
557	20250319	123000	223946185	19500	19500	19500	19500	0
558	20250319	122900	223946185	19500	19500	19500	19500	0
559	20250319	122800	223946185	19500	19500	19500	19500	100
560	20250319	122700	221996185	19500	19500	19500	19500	0
561	20250319	122600	221996185	19500	19500	19500	19500	0
562	20250319	122500	221996185	19500	19500	19500	19500	88
563	20250319	122400	220280185	19500	19500	19500	19500	0
564	20250319	122300	220280185	19500	19500	19500	19500	0
565	20250319	122200	220280185	19500	19500	19500	19500	0
566	20250319	122100	220280185	19500	19500	19500	19500	0
567	20250319	122000	220280185	19500	19500	19500	19500	106
568	20250319	121900	218213185	19500	19500	19500	19500	10
569	20250319	121800	218018185	19500	19500	19500	19500	0
570	20250319	121700	218018185	19500	19500	19500	19500	0
571	20250319	121600	218018185	19500	19500	19500	19500	35
572	20250319	121500	217335685	19500	19500	19500	19500	50
573	20250319	121400	216360685	19450	19450	19450	19450	0
574	20250319	121300	216360685	19450	19450	19450	19450	0
575	20250319	121200	216360685	19450	19450	19450	19450	0
576	20250319	121100	216360685	19450	19450	19450	19450	0
577	20250319	121000	216360685	19450	19450	19450	19450	0
578	20250319	120900	216360685	19450	19450	19450	19450	0
579	20250319	120800	216360685	19450	19450	19450	19450	0
580	20250319	120700	216360685	19450	19450	19450	19450	0
581	20250319	120600	216360685	19450	19450	19450	19450	0
582	20250319	120500	216360685	19450	19450	19450	19450	345
583	20250319	120400	209650435	19340	19340	19340	19340	0
584	20250319	120300	209650435	19340	19340	19340	19340	0
585	20250319	120200	209650435	19340	19340	19340	19340	0
586	20250319	120100	209650435	19340	19340	19340	19340	0
587	20250319	120000	209650435	19340	19340	19340	19340	0
588	20250319	115900	209650435	19340	19340	19340	19340	0
589	20250319	115800	209650435	19340	19340	19340	19340	0
590	20250319	115700	209650435	19340	19410	19410	19340	30
591	20250319	115600	209069285	19410	19410	19410	19410	0
592	20250319	115500	209069285	19410	19410	19410	19410	0
593	20250319	115400	209069285	19410	19410	19410	19410	0
594	20250319	115300	209069285	19410	19410	19410	19410	1
595	20250319	115200	209049875	19430	19430	19430	19430	0
596	20250319	115100	209049875	19430	19430	19430	19430	0
597	20250319	115000	209049875	19430	19430	19430	19430	1
598	20250319	114900	209030445	19440	19440	19440	19440	0
599	20250319	114800	209030445	19440	19440	19440	19440	0
600	20250319	114700	209030445	19440	19440	19440	19440	0
601	20250319	114600	209030445	19440	19440	19440	19440	0
602	20250319	114500	209030445	19440	19440	19440	19440	0
603	20250319	114400	209030445	19440	19440	19440	19440	10
604	20250319	114300	208836045	19450	19450	19450	19450	0
605	20250319	114200	208836045	19450	19450	19450	19450	0
606	20250319	114100	208836045	19450	19450	19450	19450	0
607	20250319	114000	208836045	19450	19450	19450	19450	0
608	20250319	113900	208836045	19450	19450	19450	19450	0
609	20250319	113800	208836045	19450	19450	19450	19450	0
610	20250319	113700	208836045	19450	19400	19450	19400	218
611	20250319	113600	204599745	19400	19400	19400	19400	124
612	20250319	113500	202194145	19270	19270	19270	19270	0
613	20250319	113400	202194145	19270	19270	19270	19270	0
614	20250319	113300	202194145	19270	19270	19270	19270	2
615	20250319	113200	202155605	19270	19270	19270	19270	0
616	20250319	113100	202155605	19270	19270	19270	19270	0
617	20250319	113000	202155605	19270	19270	19270	19270	10
618	20250319	112900	201962905	19270	19270	19270	19270	0
619	20250319	112800	201962905	19270	19270	19270	19270	0
620	20250319	112700	201962905	19270	19270	19270	19270	3
621	20250319	112600	201905095	19400	19400	19400	19400	1
622	20250319	112500	201885695	19260	19260	19260	19260	0
623	20250319	112400	201885695	19260	19260	19260	19260	1
624	20250319	112300	201866435	19320	19320	19320	19320	0
625	20250319	112200	201866435	19320	19320	19320	19320	2
626	20250319	112100	201827795	19250	19250	19250	19250	0
627	20250319	112000	201827795	19250	19250	19250	19250	0
628	20250319	111900	201827795	19250	19320	19320	19250	1002
629	20250319	111800	182508265	19290	19290	19290	19290	50
630	20250319	111700	181543765	19290	19290	19290	19290	0
631	20250319	111600	181543765	19290	19310	19310	19290	137
632	20250319	111500	178899345	19310	19310	19310	19310	18
633	20250319	111400	178551765	19310	19310	19310	19310	0
634	20250319	111300	178551765	19310	19310	19310	19310	2
635	20250319	111200	178513145	19310	19310	19310	19310	10
636	20250319	111100	178320045	19310	19310	19310	19310	10
637	20250319	111000	178126945	19310	19310	19310	19310	0
638	20250319	110900	178126945	19310	19310	19310	19310	1
639	20250319	110800	178107635	19310	19310	19310	19310	1
640	20250319	110700	178088325	19310	19310	19310	19310	1
641	20250319	110600	178069015	19350	19350	19350	19350	0
642	20250319	110500	178069015	19350	19350	19350	19350	210
643	20250319	110400	174005515	19310	19310	19310	19310	11
644	20250319	110300	173793105	19280	19280	19280	19280	0
645	20250319	110200	173793105	19280	19280	19280	19280	0
646	20250319	110100	173793105	19280	19280	19280	19280	0
647	20250319	110000	173793105	19280	19280	19280	19280	0
648	20250319	105900	173793105	19280	19280	19280	19280	11
649	20250319	105800	173581025	19280	19280	19280	19280	0
650	20250319	105700	173581025	19280	19300	19300	19280	104
651	20250319	105600	171575085	19300	19340	19340	19300	1000
652	20250319	105500	152265565	19340	19340	19340	19340	0
653	20250319	105400	152265565	19340	19380	19380	19330	951
654	20250319	105300	133862545	19450	19450	19450	19450	0
655	20250319	105200	133862545	19450	19450	19450	19450	0
656	20250319	105100	133862545	19450	19450	19450	19450	0
657	20250319	105000	133862545	19450	19390	19450	19390	52
658	20250319	104900	132851325	19390	19390	19390	19390	3
659	20250319	104800	132793155	19500	19410	19500	19380	613
660	20250319	104700	120893755	19410	19410	19410	19410	0
661	20250319	104600	120893755	19410	19410	19410	19410	0
662	20250319	104500	120893755	19410	19410	19410	19410	2
663	20250319	104400	120854935	19420	19450	19450	19420	22
664	20250319	104300	120427465	19470	19470	19470	19470	12
665	20250319	104200	120193825	19630	19630	19630	19630	0
666	20250319	104100	120193825	19630	19630	19630	19630	0
667	20250319	104000	120193825	19630	19630	19630	19630	0
668	20250319	103900	120193825	19630	19540	19630	19540	30
669	20250319	103800	119606235	19460	19460	19460	19460	0
670	20250319	103700	119606235	19460	19460	19460	19460	5
671	20250319	103600	119508935	19630	19500	19630	19500	22
672	20250319	103500	119078885	19500	19500	19500	19500	100
673	20250319	103400	117128885	19440	19440	19440	19440	0
674	20250319	103300	117128885	19440	19440	19440	19440	0
675	20250319	103200	117128885	19440	19440	19440	19440	50
676	20250319	103100	116156885	19450	19450	19450	19450	0
677	20250319	103000	116156885	19450	19450	19450	19450	0
678	20250319	102900	116156885	19450	19450	19450	19450	0
679	20250319	102800	116156885	19450	19450	19450	19450	0
680	20250319	102700	116156885	19450	19450	19450	19450	9
681	20250319	102600	115981835	19370	19370	19370	19370	0
682	20250319	102500	115981835	19370	19370	19370	19370	80
683	20250319	102400	114432235	19370	19370	19370	19370	0
684	20250319	102300	114432235	19370	19370	19370	19370	0
685	20250319	102200	114432235	19370	19370	19370	19370	1
686	20250319	102100	114412865	19370	19370	19370	19370	0
687	20250319	102000	114412865	19370	19370	19370	19370	0
688	20250319	101900	114412865	19370	19370	19370	19370	0
689	20250319	101800	114412865	19370	19370	19370	19370	0
690	20250319	101700	114412865	19370	19370	19370	19370	0
691	20250319	101600	114412865	19370	19370	19370	19370	1
692	20250319	101500	114393495	19450	19450	19450	19450	0
693	20250319	101400	114393495	19450	19450	19450	19450	1
694	20250319	101300	114374045	19450	19450	19450	19450	3
695	20250319	101200	114315695	19390	19390	19390	19390	660
696	20250319	101100	101518295	19390	19450	19450	19390	31
697	20250319	101000	100916125	19510	19510	19510	19510	21
698	20250319	100900	100506415	19510	19510	19510	19510	0
699	20250319	100800	100506415	19510	19510	19510	19510	0
700	20250319	100700	100506415	19510	19510	19510	19510	42
701	20250319	100600	99686995	19510	19510	19510	19510	10
702	20250319	100500	99491895	19530	19530	19530	19530	0
703	20250319	100400	99491895	19530	19650	19650	19530	387
704	20250319	100300	91906745	19700	19700	19700	19700	0
705	20250319	100200	91906745	19700	19710	19710	19700	674
706	20250319	100100	78628905	19700	19670	19700	19670	283
707	20250319	100000	73054275	19600	19600	19600	19600	0
708	20250319	095900	73054275	19600	19590	19600	19590	564
709	20250319	095800	62000065	19590	19550	19590	19550	75
710	20250319	095700	60531095	19510	19550	19550	19510	5
711	20250319	095600	60433505	19500	19470	19500	19470	126
712	20250319	095500	57977415	19470	19470	19470	19470	0
713	20250319	095400	57977415	19470	19470	19470	19470	3
714	20250319	095300	57919005	19470	19470	19470	19470	0
715	20250319	095200	57919005	19470	19440	19470	19440	43
716	20250319	095100	57082825	19445	19445	19445	19445	0
717	20250319	095000	57082825	19445	19445	19445	19445	1
718	20250319	094900	57063380	19430	19430	19430	19430	9
719	20250319	094800	56888510	19430	19425	19430	19425	2
720	20250319	094700	56849655	19420	19420	19420	19410	23
721	20250319	094600	56403045	19420	19310	19420	19310	80
722	20250319	094500	54857165	19310	19350	19350	19310	200
723	20250319	094400	50991675	19410	19410	19410	19410	2
724	20250319	094300	50952855	19400	19400	19400	19400	26
725	20250319	094200	50448455	19400	19400	19400	19400	0
726	20250319	094100	50448455	19400	19400	19400	19400	10
727	20250319	094000	50254455	19470	19470	19470	19470	0
728	20250319	093900	50254455	19470	19470	19470	19470	0
729	20250319	093800	50254455	19470	19470	19470	19470	0
730	20250319	093700	50254455	19470	19470	19470	19470	0
731	20250319	093600	50254455	19470	19470	19470	19470	0
732	20250319	093500	50254455	19470	19470	19470	19470	1
733	20250319	093400	50234985	19320	19320	19320	19320	0
734	20250319	093300	50234985	19320	19320	19320	19320	0
735	20250319	093200	50234985	19320	19300	19320	19300	276
736	20250319	093100	44906645	19260	19260	19260	19260	1
737	20250319	093000	44887385	19300	19300	19300	19300	51
738	20250319	092900	43903085	19240	19240	19240	19240	0
739	20250319	092800	43903085	19240	19240	19240	19240	0
740	20250319	092700	43903085	19240	19240	19240	19240	0
741	20250319	092600	43903085	19240	19240	19240	19240	0
742	20250319	092500	43903085	19240	19250	19250	19240	6
743	20250319	092400	43787595	19210	19210	19210	19210	0
744	20250319	092300	43787595	19210	19210	19210	19210	0
745	20250319	092200	43787595	19210	19210	19210	19210	0
746	20250319	092100	43787595	19210	19210	19210	19210	0
747	20250319	092000	43787595	19210	19210	19210	19210	0
748	20250319	091900	43787595	19210	19210	19210	19210	1
749	20250319	091800	43768385	19200	19200	19200	19200	0
750	20250319	091700	43768385	19200	19210	19210	19200	100
751	20250319	091600	41848185	19200	19265	19265	19200	129
752	20250319	091500	39371220	19240	19270	19270	19240	4
753	20250319	091400	39294200	19280	19230	19280	19230	22
754	20250319	091300	38870140	19140	19140	19150	19140	216
755	20250319	091200	34735720	19100	19100	19100	19100	0
756	20250319	091100	34735720	19100	19220	19220	19100	169
757	20250319	091000	31505090	19270	19270	19270	19270	27
758	20250319	090900	30984800	19300	19210	19300	19210	245
759	20250319	090800	26259310	19210	19210	19210	19210	23
760	20250319	090700	25817480	19110	19190	19190	19110	752
761	20250319	090600	11433750	19300	19300	19300	19130	77
762	20250319	090500	9959380	19300	19360	19360	19300	81
763	20250319	090400	8393020	19410	19410	19410	19410	78
764	20250319	090300	6879040	19500	19500	19500	19500	316
765	20250319	090200	717040	19380	19370	19380	19370	36
766	20250319	090100	19370	19370	19370	19370	19370	0
767	20250319	090000	19370	19370	19370	19370	19370	1