KissMeData/397030/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	214000	5484750500	16640	16640	16640	16640	8548
3	20250319	213900	5484750500	16640	16640	16640	16640	0
4	20250319	213800	5484750500	16640	16640	16640	16640	0
5	20250319	213700	5484750500	16640	16640	16640	16640	0
6	20250319	213600	5484750500	16640	16640	16640	16640	0
7	20250319	213500	5484750500	16640	16640	16640	16640	0
8	20250319	213400	5484750500	16640	16640	16640	16640	0
9	20250319	213300	5484750500	16640	16640	16640	16640	0
10	20250319	213200	5484750500	16640	16640	16640	16640	0
11	20250319	213100	5484750500	16640	16640	16640	16640	0
12	20250319	213000	5484750500	16640	16640	16640	16640	0
13	20250319	212900	5484750500	16640	16640	16640	16640	0
14	20250319	212800	5484750500	16640	16640	16640	16640	0
15	20250319	212700	5484750500	16640	16640	16640	16640	0
16	20250319	212600	5484750500	16640	16640	16640	16640	0
17	20250319	212500	5484750500	16640	16640	16640	16640	0
18	20250319	212400	5484750500	16640	16640	16640	16640	0
19	20250319	212300	5484750500	16640	16640	16640	16640	0
20	20250319	212200	5484750500	16640	16640	16640	16640	0
21	20250319	212100	5484750500	16640	16640	16640	16640	0
22	20250319	212000	5484750500	16640	16640	16640	16640	0
23	20250319	211900	5484750500	16640	16640	16640	16640	0
24	20250319	211800	5484750500	16640	16640	16640	16640	0
25	20250319	211700	5484750500	16640	16640	16640	16640	0
26	20250319	211600	5484750500	16640	16640	16640	16640	0
27	20250319	211500	5484750500	16640	16640	16640	16640	0
28	20250319	211400	5484750500	16640	16640	16640	16640	0
29	20250319	211300	5484750500	16640	16640	16640	16640	0
30	20250319	211200	5484750500	16640	16640	16640	16640	0
31	20250319	211100	5484750500	16640	16640	16640	16640	0
32	20250319	211000	5484750500	16640	16640	16640	16640	8548
33	20250319	210900	5484750500	16640	16640	16640	16640	0
34	20250319	210800	5484750500	16640	16640	16640	16640	0
35	20250319	210700	5484750500	16640	16640	16640	16640	0
36	20250319	210600	5484750500	16640	16640	16640	16640	0
37	20250319	210500	5484750500	16640	16640	16640	16640	0
38	20250319	210400	5484750500	16640	16640	16640	16640	0
39	20250319	210300	5484750500	16640	16640	16640	16640	0
40	20250319	210200	5484750500	16640	16640	16640	16640	0
41	20250319	210100	5484750500	16640	16640	16640	16640	0
42	20250319	210000	5484750500	16640	16640	16640	16640	0
43	20250319	205900	5484750500	16640	16640	16640	16640	0
44	20250319	205800	5484750500	16640	16640	16640	16640	0
45	20250319	205700	5484750500	16640	16640	16640	16640	0
46	20250319	205600	5484750500	16640	16640	16640	16640	0
47	20250319	205500	5484750500	16640	16640	16640	16640	0
48	20250319	205400	5484750500	16640	16640	16640	16640	0
49	20250319	205300	5484750500	16640	16640	16640	16640	0
50	20250319	205200	5484750500	16640	16640	16640	16640	0
51	20250319	205100	5484750500	16640	16640	16640	16640	0
52	20250319	205000	5484750500	16640	16640	16640	16640	0
53	20250319	204900	5484750500	16640	16640	16640	16640	0
54	20250319	204800	5484750500	16640	16640	16640	16640	0
55	20250319	204700	5484750500	16640	16640	16640	16640	0
56	20250319	204600	5484750500	16640	16640	16640	16640	0
57	20250319	204500	5484750500	16640	16640	16640	16640	0
58	20250319	204400	5484750500	16640	16640	16640	16640	0
59	20250319	204300	5484750500	16640	16640	16640	16640	0
60	20250319	204200	5484750500	16640	16640	16640	16640	0
61	20250319	204100	5484750500	16640	16640	16640	16640	0
62	20250319	204000	5484750500	16640	16640	16640	16640	8548
63	20250319	203900	5484750500	16640	16640	16640	16640	0
64	20250319	203800	5484750500	16640	16640	16640	16640	0
65	20250319	203700	5484750500	16640	16640	16640	16640	0
66	20250319	203600	5484750500	16640	16640	16640	16640	0
67	20250319	203500	5484750500	16640	16640	16640	16640	0
68	20250319	203400	5484750500	16640	16640	16640	16640	0
69	20250319	203300	5484750500	16640	16640	16640	16640	0
70	20250319	203200	5484750500	16640	16640	16640	16640	0
71	20250319	203100	5484750500	16640	16640	16640	16640	0
72	20250319	203000	5484750500	16640	16640	16640	16640	0
73	20250319	202900	5484750500	16640	16640	16640	16640	0
74	20250319	202800	5484750500	16640	16640	16640	16640	0
75	20250319	202700	5484750500	16640	16640	16640	16640	0
76	20250319	202600	5484750500	16640	16640	16640	16640	0
77	20250319	202500	5484750500	16640	16640	16640	16640	0
78	20250319	202400	5484750500	16640	16640	16640	16640	0
79	20250319	202300	5484750500	16640	16640	16640	16640	0
80	20250319	202200	5484750500	16640	16640	16640	16640	0
81	20250319	202100	5484750500	16640	16640	16640	16640	0
82	20250319	202000	5484750500	16640	16640	16640	16640	0
83	20250319	201900	5484750500	16640	16640	16640	16640	0
84	20250319	201800	5484750500	16640	16640	16640	16640	0
85	20250319	201700	5484750500	16640	16640	16640	16640	0
86	20250319	201600	5484750500	16640	16640	16640	16640	0
87	20250319	201500	5484750500	16640	16640	16640	16640	0
88	20250319	201400	5484750500	16640	16640	16640	16640	0
89	20250319	201300	5484750500	16640	16640	16640	16640	0
90	20250319	201200	5484750500	16640	16640	16640	16640	0
91	20250319	201100	5484750500	16640	16640	16640	16640	0
92	20250319	201000	5484750500	16640	16640	16640	16640	8548
93	20250319	200900	5484750500	16640	16640	16640	16640	0
94	20250319	200800	5484750500	16640	16640	16640	16640	0
95	20250319	200700	5484750500	16640	16640	16640	16640	0
96	20250319	200600	5484750500	16640	16640	16640	16640	0
97	20250319	200500	5484750500	16640	16640	16640	16640	0
98	20250319	200400	5484750500	16640	16640	16640	16640	0
99	20250319	200300	5484750500	16640	16640	16640	16640	0
100	20250319	200200	5484750500	16640	16640	16640	16640	0
101	20250319	200100	5484750500	16640	16640	16640	16640	0
102	20250319	200000	5484750500	16640	16640	16640	16640	0
103	20250319	195900	5484750500	16640	16640	16640	16640	0
104	20250319	195800	5484750500	16640	16640	16640	16640	0
105	20250319	195700	5484750500	16640	16640	16640	16640	0
106	20250319	195600	5484750500	16640	16640	16640	16640	0
107	20250319	195500	5484750500	16640	16640	16640	16640	0
108	20250319	195400	5484750500	16640	16640	16640	16640	0
109	20250319	195300	5484750500	16640	16640	16640	16640	0
110	20250319	195200	5484750500	16640	16640	16640	16640	0
111	20250319	195100	5484750500	16640	16640	16640	16640	0
112	20250319	195000	5484750500	16640	16640	16640	16640	0
113	20250319	194900	5484750500	16640	16640	16640	16640	0
114	20250319	194800	5484750500	16640	16640	16640	16640	0
115	20250319	194700	5484750500	16640	16640	16640	16640	0
116	20250319	194600	5484750500	16640	16640	16640	16640	0
117	20250319	194500	5484750500	16640	16640	16640	16640	0
118	20250319	194400	5484750500	16640	16640	16640	16640	0
119	20250319	194300	5484750500	16640	16640	16640	16640	0
120	20250319	194200	5484750500	16640	16640	16640	16640	0
121	20250319	194100	5484750500	16640	16640	16640	16640	0
122	20250319	194000	5484750500	16640	16640	16640	16640	8548
123	20250319	193900	5484750500	16640	16640	16640	16640	0
124	20250319	193800	5484750500	16640	16640	16640	16640	0
125	20250319	193700	5484750500	16640	16640	16640	16640	0
126	20250319	193600	5484750500	16640	16640	16640	16640	0
127	20250319	193500	5484750500	16640	16640	16640	16640	0
128	20250319	193400	5484750500	16640	16640	16640	16640	0
129	20250319	193300	5484750500	16640	16640	16640	16640	0
130	20250319	193200	5484750500	16640	16640	16640	16640	0
131	20250319	193100	5484750500	16640	16640	16640	16640	0
132	20250319	193000	5484750500	16640	16640	16640	16640	0
133	20250319	192900	5484750500	16640	16640	16640	16640	0
134	20250319	192800	5484750500	16640	16640	16640	16640	0
135	20250319	192700	5484750500	16640	16640	16640	16640	0
136	20250319	192600	5484750500	16640	16640	16640	16640	0
137	20250319	192500	5484750500	16640	16640	16640	16640	0
138	20250319	192400	5484750500	16640	16640	16640	16640	0
139	20250319	192300	5484750500	16640	16640	16640	16640	0
140	20250319	192200	5484750500	16640	16640	16640	16640	0
141	20250319	192100	5484750500	16640	16640	16640	16640	0
142	20250319	192000	5484750500	16640	16640	16640	16640	0
143	20250319	191900	5484750500	16640	16640	16640	16640	0
144	20250319	191800	5484750500	16640	16640	16640	16640	0
145	20250319	191700	5484750500	16640	16640	16640	16640	0
146	20250319	191600	5484750500	16640	16640	16640	16640	0
147	20250319	191500	5484750500	16640	16640	16640	16640	0
148	20250319	191400	5484750500	16640	16640	16640	16640	0
149	20250319	191300	5484750500	16640	16640	16640	16640	0
150	20250319	191200	5484750500	16640	16640	16640	16640	0
151	20250319	191100	5484750500	16640	16640	16640	16640	0
152	20250319	191000	5484750500	16640	16640	16640	16640	8548
153	20250319	190900	5484750500	16640	16640	16640	16640	0
154	20250319	190800	5484750500	16640	16640	16640	16640	0
155	20250319	190700	5484750500	16640	16640	16640	16640	0
156	20250319	190600	5484750500	16640	16640	16640	16640	0
157	20250319	190500	5484750500	16640	16640	16640	16640	0
158	20250319	190400	5484750500	16640	16640	16640	16640	0
159	20250319	190300	5484750500	16640	16640	16640	16640	0
160	20250319	190200	5484750500	16640	16640	16640	16640	0
161	20250319	190100	5484750500	16640	16640	16640	16640	0
162	20250319	190000	5484750500	16640	16640	16640	16640	0
163	20250319	185900	5484750500	16640	16640	16640	16640	0
164	20250319	185800	5484750500	16640	16640	16640	16640	0
165	20250319	185700	5484750500	16640	16640	16640	16640	0
166	20250319	185600	5484750500	16640	16640	16640	16640	0
167	20250319	185500	5484750500	16640	16640	16640	16640	0
168	20250319	185400	5484750500	16640	16640	16640	16640	0
169	20250319	185300	5484750500	16640	16640	16640	16640	0
170	20250319	185200	5484750500	16640	16640	16640	16640	0
171	20250319	185100	5484750500	16640	16640	16640	16640	0
172	20250319	185000	5484750500	16640	16640	16640	16640	0
173	20250319	184900	5484750500	16640	16640	16640	16640	0
174	20250319	184800	5484750500	16640	16640	16640	16640	0
175	20250319	184700	5484750500	16640	16640	16640	16640	0
176	20250319	184600	5484750500	16640	16640	16640	16640	0
177	20250319	184500	5484750500	16640	16640	16640	16640	0
178	20250319	184400	5484750500	16640	16640	16640	16640	0
179	20250319	184300	5484750500	16640	16640	16640	16640	0
180	20250319	184200	5484750500	16640	16640	16640	16640	0
181	20250319	184100	5484750500	16640	16640	16640	16640	0
182	20250319	184000	5484750500	16640	16640	16640	16640	8548
183	20250319	183900	5484750500	16640	16640	16640	16640	0
184	20250319	183800	5484750500	16640	16640	16640	16640	0
185	20250319	183700	5484750500	16640	16640	16640	16640	0
186	20250319	183600	5484750500	16640	16640	16640	16640	0
187	20250319	183500	5484750500	16640	16640	16640	16640	0
188	20250319	183400	5484750500	16640	16640	16640	16640	0
189	20250319	183300	5484750500	16640	16640	16640	16640	0
190	20250319	183200	5484750500	16640	16640	16640	16640	0
191	20250319	183100	5484750500	16640	16640	16640	16640	0
192	20250319	183000	5484750500	16640	16640	16640	16640	0
193	20250319	182900	5484750500	16640	16640	16640	16640	0
194	20250319	182800	5484750500	16640	16640	16640	16640	0
195	20250319	182700	5484750500	16640	16640	16640	16640	0
196	20250319	182600	5484750500	16640	16640	16640	16640	0
197	20250319	182500	5484750500	16640	16640	16640	16640	0
198	20250319	182400	5484750500	16640	16640	16640	16640	0
199	20250319	182300	5484750500	16640	16640	16640	16640	0
200	20250319	182200	5484750500	16640	16640	16640	16640	0
201	20250319	182100	5484750500	16640	16640	16640	16640	0
202	20250319	182000	5484750500	16640	16640	16640	16640	0
203	20250319	181900	5484750500	16640	16640	16640	16640	0
204	20250319	181800	5484750500	16640	16640	16640	16640	0
205	20250319	181700	5484750500	16640	16640	16640	16640	0
206	20250319	181600	5484750500	16640	16640	16640	16640	0
207	20250319	181500	5484750500	16640	16640	16640	16640	0
208	20250319	181400	5484750500	16640	16640	16640	16640	0
209	20250319	181300	5484750500	16640	16640	16640	16640	0
210	20250319	181200	5484750500	16640	16640	16640	16640	0
211	20250319	181100	5484750500	16640	16640	16640	16640	0
212	20250319	181000	5484750500	16640	16640	16640	16640	8548
213	20250319	180900	5484750500	16640	16640	16640	16640	0
214	20250319	180800	5484750500	16640	16640	16640	16640	0
215	20250319	180700	5484750500	16640	16640	16640	16640	0
216	20250319	180600	5484750500	16640	16640	16640	16640	0
217	20250319	180500	5484750500	16640	16640	16640	16640	0
218	20250319	180400	5484750500	16640	16640	16640	16640	0
219	20250319	180300	5484750500	16640	16640	16640	16640	0
220	20250319	180200	5484750500	16640	16640	16640	16640	0
221	20250319	180100	5484750500	16640	16640	16640	16640	0
222	20250319	180000	5484750500	16640	16640	16640	16640	0
223	20250319	175900	5484750500	16640	16640	16640	16640	0
224	20250319	175800	5484750500	16640	16640	16640	16640	0
225	20250319	175700	5484750500	16640	16640	16640	16640	0
226	20250319	175600	5484750500	16640	16640	16640	16640	0
227	20250319	175500	5484750500	16640	16640	16640	16640	0
228	20250319	175400	5484750500	16640	16640	16640	16640	0
229	20250319	175300	5484750500	16640	16640	16640	16640	0
230	20250319	175200	5484750500	16640	16640	16640	16640	0
231	20250319	175100	5484750500	16640	16640	16640	16640	0
232	20250319	175000	5484750500	16640	16640	16640	16640	0
233	20250319	174900	5484750500	16640	16640	16640	16640	0
234	20250319	174800	5484750500	16640	16640	16640	16640	0
235	20250319	174700	5484750500	16640	16640	16640	16640	0
236	20250319	174600	5484750500	16640	16640	16640	16640	0
237	20250319	174500	5484750500	16640	16640	16640	16640	0
238	20250319	174400	5484750500	16640	16640	16640	16640	0
239	20250319	174300	5484750500	16640	16640	16640	16640	0
240	20250319	174200	5484750500	16640	16640	16640	16640	0
241	20250319	174100	5484750500	16640	16640	16640	16640	0
242	20250319	174000	5484750500	16640	16640	16640	16640	8548
243	20250319	173900	5484750500	16640	16640	16640	16640	0
244	20250319	173800	5484750500	16640	16640	16640	16640	0
245	20250319	173700	5484750500	16640	16640	16640	16640	0
246	20250319	173600	5484750500	16640	16640	16640	16640	0
247	20250319	173500	5484750500	16640	16640	16640	16640	0
248	20250319	173400	5484750500	16640	16640	16640	16640	0
249	20250319	173300	5484750500	16640	16640	16640	16640	0
250	20250319	173200	5484750500	16640	16640	16640	16640	0
251	20250319	173100	5484750500	16640	16640	16640	16640	0
252	20250319	173000	5484750500	16640	16640	16640	16640	0
253	20250319	172900	5484750500	16640	16640	16640	16640	0
254	20250319	172800	5484750500	16640	16640	16640	16640	0
255	20250319	172700	5484750500	16640	16640	16640	16640	0
256	20250319	172600	5484750500	16640	16640	16640	16640	0
257	20250319	172500	5484750500	16640	16640	16640	16640	0
258	20250319	172400	5484750500	16640	16640	16640	16640	0
259	20250319	172300	5484750500	16640	16640	16640	16640	0
260	20250319	172200	5484750500	16640	16640	16640	16640	0
261	20250319	172100	5484750500	16640	16640	16640	16640	0
262	20250319	172000	5484750500	16640	16640	16640	16640	0
263	20250319	171900	5484750500	16640	16640	16640	16640	0
264	20250319	171800	5484750500	16640	16640	16640	16640	0
265	20250319	171700	5484750500	16640	16640	16640	16640	0
266	20250319	171600	5484750500	16640	16640	16640	16640	0
267	20250319	171500	5484750500	16640	16640	16640	16640	0
268	20250319	171400	5484750500	16640	16640	16640	16640	0
269	20250319	171300	5484750500	16640	16640	16640	16640	0
270	20250319	171200	5484750500	16640	16640	16640	16640	0
271	20250319	171100	5484750500	16640	16640	16640	16640	0
272	20250319	171000	5484750500	16640	16640	16640	16640	8548
273	20250319	170900	5484750500	16640	16640	16640	16640	0
274	20250319	170800	5484750500	16640	16640	16640	16640	0
275	20250319	170700	5484750500	16640	16640	16640	16640	0
276	20250319	170600	5484750500	16640	16640	16640	16640	0
277	20250319	170500	5484750500	16640	16640	16640	16640	0
278	20250319	170400	5484750500	16640	16640	16640	16640	0
279	20250319	170300	5484750500	16640	16640	16640	16640	0
280	20250319	170200	5484750500	16640	16640	16640	16640	0
281	20250319	170100	5484750500	16640	16640	16640	16640	0
282	20250319	170000	5484750500	16640	16640	16640	16640	0
283	20250319	165900	5484750500	16640	16640	16640	16640	0
284	20250319	165800	5484750500	16640	16640	16640	16640	0
285	20250319	165700	5484750500	16640	16640	16640	16640	0
286	20250319	165600	5484750500	16640	16640	16640	16640	0
287	20250319	165500	5484750500	16640	16640	16640	16640	0
288	20250319	165400	5484750500	16640	16640	16640	16640	0
289	20250319	165300	5484750500	16640	16640	16640	16640	0
290	20250319	165200	5484750500	16640	16640	16640	16640	0
291	20250319	165100	5484750500	16640	16640	16640	16640	0
292	20250319	165000	5484750500	16640	16640	16640	16640	0
293	20250319	164900	5484750500	16640	16640	16640	16640	0
294	20250319	164800	5484750500	16640	16640	16640	16640	0
295	20250319	164700	5484750500	16640	16640	16640	16640	0
296	20250319	164600	5484750500	16640	16640	16640	16640	0
297	20250319	164500	5484750500	16640	16640	16640	16640	0
298	20250319	164400	5484750500	16640	16640	16640	16640	0
299	20250319	164300	5484750500	16640	16640	16640	16640	0
300	20250319	164200	5484750500	16640	16640	16640	16640	0
301	20250319	164100	5484750500	16640	16640	16640	16640	0
302	20250319	164000	5484750500	16640	16640	16640	16640	8548
303	20250319	163900	5484750500	16640	16640	16640	16640	0
304	20250319	163800	5484750500	16640	16640	16640	16640	0
305	20250319	163700	5484750500	16640	16640	16640	16640	0
306	20250319	163600	5484750500	16640	16640	16640	16640	0
307	20250319	163500	5484750500	16640	16640	16640	16640	0
308	20250319	163400	5484750500	16640	16640	16640	16640	0
309	20250319	163300	5484750500	16640	16640	16640	16640	0
310	20250319	163200	5484750500	16640	16640	16640	16640	0
311	20250319	163100	5484750500	16640	16640	16640	16640	0
312	20250319	163000	5484750500	16640	16640	16640	16640	0
313	20250319	162900	5484750500	16640	16640	16640	16640	0
314	20250319	162800	5484750500	16640	16640	16640	16640	0
315	20250319	162700	5484750500	16640	16640	16640	16640	0
316	20250319	162600	5484750500	16640	16640	16640	16640	0
317	20250319	162500	5484750500	16640	16640	16640	16640	0
318	20250319	162400	5484750500	16640	16640	16640	16640	0
319	20250319	162300	5484750500	16640	16640	16640	16640	0
320	20250319	162200	5484750500	16640	16640	16640	16640	0
321	20250319	162100	5484750500	16640	16640	16640	16640	0
322	20250319	162000	5484750500	16640	16640	16640	16640	0
323	20250319	161900	5484750500	16640	16640	16640	16640	0
324	20250319	161800	5484750500	16640	16640	16640	16640	0
325	20250319	161700	5484750500	16640	16640	16640	16640	0
326	20250319	161600	5484750500	16640	16640	16640	16640	0
327	20250319	161500	5484750500	16640	16640	16640	16640	0
328	20250319	161400	5484750500	16640	16640	16640	16640	0
329	20250319	161300	5484750500	16640	16640	16640	16640	0
330	20250319	161200	5484750500	16640	16640	16640	16640	0
331	20250319	161100	5484750500	16640	16640	16640	16640	0
332	20250319	161000	5484750500	16640	16640	16640	16640	8548
333	20250319	160900	5484750500	16640	16640	16640	16640	0
334	20250319	160800	5484750500	16640	16640	16640	16640	0
335	20250319	160700	5484750500	16640	16640	16640	16640	0
336	20250319	160600	5484750500	16640	16640	16640	16640	0
337	20250319	160500	5484750500	16640	16640	16640	16640	0
338	20250319	160400	5484750500	16640	16640	16640	16640	0
339	20250319	160300	5484750500	16640	16640	16640	16640	0
340	20250319	160200	5484750500	16640	16640	16640	16640	0
341	20250319	160100	5484750500	16640	16640	16640	16640	0
342	20250319	160000	5484750500	16640	16640	16640	16640	0
343	20250319	155900	5484750500	16640	16640	16640	16640	0
344	20250319	155800	5484750500	16640	16640	16640	16640	0
345	20250319	155700	5484750500	16640	16640	16640	16640	0
346	20250319	155600	5484750500	16640	16640	16640	16640	0
347	20250319	155500	5484750500	16640	16640	16640	16640	0
348	20250319	155400	5484750500	16640	16640	16640	16640	0
349	20250319	155300	5484750500	16640	16640	16640	16640	0
350	20250319	155200	5484750500	16640	16640	16640	16640	0
351	20250319	155100	5484750500	16640	16640	16640	16640	0
352	20250319	155000	5484750500	16640	16640	16640	16640	0
353	20250319	154900	5484750500	16640	16640	16640	16640	0
354	20250319	154800	5484750500	16640	16640	16640	16640	0
355	20250319	154700	5484750500	16640	16640	16640	16640	0
356	20250319	154600	5484750500	16640	16640	16640	16640	0
357	20250319	154500	5484750500	16640	16640	16640	16640	0
358	20250319	154400	5484750500	16640	16640	16640	16640	0
359	20250319	154300	5484750500	16640	16640	16640	16640	0
360	20250319	154200	5484750500	16640	16640	16640	16640	0
361	20250319	154100	5484750500	16640	16640	16640	16640	0
362	20250319	154000	5484750500	16640	16640	16640	16640	8548
363	20250319	153900	5484750500	16640	16640	16640	16640	0
364	20250319	153800	5484750500	16640	16640	16640	16640	0
365	20250319	153700	5484750500	16640	16640	16640	16640	0
366	20250319	153600	5484750500	16640	16640	16640	16640	0
367	20250319	153500	5484750500	16640	16640	16640	16640	0
368	20250319	153400	5484750500	16640	16640	16640	16640	0
369	20250319	153300	5484750500	16640	16640	16640	16640	0
370	20250319	153200	5484750500	16640	16640	16640	16640	0
371	20250319	153100	5484750500	16640	16640	16640	16640	0
372	20250319	153000	5484750500	16640	16640	16640	16640	8548
373	20250319	152900	5342511780	16640	16640	16640	16640	0
374	20250319	152800	5342511780	16640	16640	16640	16640	0
375	20250319	152700	5342511780	16640	16640	16640	16640	0
376	20250319	152600	5342511780	16640	16640	16640	16640	0
377	20250319	152500	5342511780	16640	16640	16640	16640	0
378	20250319	152400	5342511780	16640	16640	16640	16640	0
379	20250319	152300	5342511780	16640	16640	16640	16640	0
380	20250319	152200	5342511780	16640	16640	16640	16640	0
381	20250319	152100	5342511780	16640	16640	16640	16640	0
382	20250319	152000	5342511780	16640	16640	16640	16640	0
383	20250319	151900	5342511780	16640	16650	16650	16630	801
384	20250319	151800	5329182640	16650	16640	16650	16640	372
385	20250319	151700	5322989760	16640	16650	16650	16640	365
386	20250319	151600	5316914660	16660	16680	16680	16650	605
387	20250319	151500	5306836150	16680	16640	16680	16640	42
388	20250319	151400	5306136510	16640	16690	16690	16640	139
389	20250319	151300	5303818550	16700	16620	16700	16620	343
390	20250319	151200	5298116360	16620	16620	16620	16600	724
391	20250319	151100	5286092620	16610	16620	16620	16610	607
392	20250319	151000	5276009180	16620	16640	16640	16610	332
393	20250319	150900	5270490680	16620	16620	16620	16600	1103
394	20250319	150800	5252168400	16620	16650	16650	16600	1562
395	20250319	150700	5226217990	16650	16670	16670	16620	302
396	20250319	150600	5221194430	16680	16680	16680	16620	968
397	20250319	150500	5205084570	16690	16650	16690	16620	202
398	20250319	150400	5201724700	16690	16660	16690	16660	17
399	20250319	150300	5201441270	16690	16670	16690	16630	586
400	20250319	150200	5191684760	16680	16650	16680	16620	124
401	20250319	150100	5189622360	16680	16620	16690	16620	104
402	20250319	150000	5187891800	16620	16590	16620	16580	1007
403	20250319	145900	5171183540	16590	16580	16600	16580	1098
404	20250319	145800	5152970250	16590	16580	16600	16580	180
405	20250319	145700	5149985010	16590	16600	16600	16590	1376
406	20250319	145600	5127155110	16590	16600	16610	16590	411
407	20250319	145500	5120332990	16600	16600	16610	16600	192
408	20250319	145400	5117145630	16600	16600	16610	16590	258
409	20250319	145300	5112862920	16600	16580	16600	16580	823
410	20250319	145200	5099214050	16590	16590	16590	16580	689
411	20250319	145100	5087789980	16590	16590	16600	16580	2646
412	20250319	145000	5043898710	16600	16580	16600	16580	376
413	20250319	144900	5037659230	16610	16610	16620	16580	3957
414	20250319	144800	4971980540	16620	16620	16620	16610	165
415	20250319	144700	4969239025	16620	16610	16620	16600	457
416	20250319	144600	4961646745	16605	16610	16610	16600	176
417	20250319	144500	4958723560	16600	16620	16630	16600	1985
418	20250319	144400	4925743530	16640	16670	16670	16620	1845
419	20250319	144300	4895060270	16660	16690	16690	16630	13332
420	20250319	144200	4672958300	16680	16680	16690	16680	335
421	20250319	144100	4667370200	16690	16690	16690	16680	368
422	20250319	144000	4661228870	16690	16680	16690	16680	35
423	20250319	143900	4660644960	16690	16700	16700	16680	260
424	20250319	143800	4656307020	16690	16690	16700	16690	478
425	20250319	143700	4648329150	16700	16690	16700	16680	896
426	20250319	143600	4633379930	16680	16700	16700	16680	1029
427	20250319	143500	4616206080	16700	16710	16720	16690	1177
428	20250319	143400	4596560060	16710	16690	16710	16690	867
429	20250319	143300	4582081190	16690	16700	16700	16690	282
430	20250319	143200	4577374050	16700	16710	16710	16690	595
431	20250319	143100	4567437970	16690	16690	16710	16680	756
432	20250319	143000	4554820210	16690	16700	16710	16690	528
433	20250319	142900	4546007280	16710	16690	16710	16680	280
434	20250319	142800	4541333370	16690	16700	16710	16680	62
435	20250319	142700	4540298350	16710	16700	16710	16690	685
436	20250319	142600	4528864630	16700	16680	16700	16680	284
437	20250319	142500	4524125290	16680	16670	16700	16670	1763
438	20250319	142400	4494722370	16680	16700	16700	16670	228
439	20250319	142300	4490919040	16690	16670	16690	16670	2192
440	20250319	142200	4454342290	16680	16680	16690	16670	615
441	20250319	142100	4444085420	16690	16670	16690	16670	329
442	20250319	142000	4438597700	16680	16670	16690	16670	448
443	20250319	141900	4431126610	16680	16670	16680	16670	445
444	20250319	141800	4423707450	16690	16690	16690	16670	2335
445	20250319	141700	4384779720	16690	16680	16690	16670	144
446	20250319	141600	4382377670	16680	16680	16690	16680	660
447	20250319	141500	4371368780	16690	16690	16690	16680	276
448	20250319	141400	4366763740	16680	16680	16680	16670	467
449	20250319	141300	4358976640	16670	16670	16680	16670	531
450	20250319	141200	4350123310	16670	16670	16680	16670	678
451	20250319	141100	4338820600	16670	16680	16680	16660	1595
452	20250319	141000	4312232040	16670	16680	16690	16670	436
453	20250319	140900	4304958410	16680	16700	16700	16680	715
454	20250319	140800	4293030440	16700	16720	16720	16690	615
455	20250319	140700	4282755910	16720	16720	16730	16690	140
456	20250319	140600	4280417960	16720	16720	16720	16680	4393
457	20250319	140500	4207064380	16730	16720	16750	16710	129
458	20250319	140400	4204908400	16750	16730	16750	16710	1436
459	20250319	140300	4180905160	16730	16740	16750	16720	272
460	20250319	140200	4176354960	16750	16740	16750	16720	586
461	20250319	140100	4166546420	16750	16760	16760	16720	1141
462	20250319	140000	4147452500	16760	16770	16780	16740	7124
463	20250319	135900	4028117670	16770	16790	16790	16760	3172
464	20250319	135800	3974927280	16790	16780	16790	16780	117
465	20250319	135700	3972963890	16790	16780	16790	16780	182
466	20250319	135600	3969909820	16780	16790	16800	16780	184
467	20250319	135500	3966821090	16780	16800	16800	16780	121
468	20250319	135400	3964790510	16790	16790	16790	16780	218
469	20250319	135300	3961131080	16790	16790	16790	16770	106
470	20250319	135200	3959352430	16780	16790	16800	16780	56
471	20250319	135100	3958412680	16800	16810	16820	16790	1835
472	20250319	135000	3927585960	16810	16790	16810	16790	163
473	20250319	134900	3924848150	16780	16780	16790	16770	132
474	20250319	134800	3922633510	16770	16770	16800	16770	256
475	20250319	134700	3918337230	16770	16770	16770	16760	424
476	20250319	134600	3911226760	16770	16760	16770	16760	202
477	20250319	134500	3907840760	16760	16760	16765	16760	300
478	20250319	134400	3902811670	16760	16770	16770	16760	423
479	20250319	134300	3895720530	16760	16770	16770	16760	161
480	20250319	134200	3893022090	16770	16760	16770	16760	450
481	20250319	134100	3885476070	16770	16810	16810	16770	584
482	20250319	134000	3875675430	16820	16800	16820	16800	85
483	20250319	133900	3874246750	16810	16810	16810	16780	135
484	20250319	133800	3871980550	16800	16790	16800	16780	114
485	20250319	133700	3870065870	16800	16790	16800	16780	202
486	20250319	133600	3866674700	16790	16780	16790	16770	257
487	20250319	133500	3862363450	16780	16775	16780	16770	164
488	20250319	133400	3859613105	16775	16780	16780	16770	135
489	20250319	133300	3857347930	16780	16790	16790	16770	387
490	20250319	133200	3850855840	16790	16790	16790	16780	65
491	20250319	133100	3849765050	16790	16820	16820	16780	27
492	20250319	133000	3849311810	16820	16780	16820	16770	320
493	20250319	132900	3843936220	16770	16770	16780	16760	191
494	20250319	132800	3840733570	16760	16770	16770	16760	658
495	20250319	132700	3829700690	16770	16780	16780	16760	4039
496	20250319	132600	3761973060	16780	16780	16790	16780	507
497	20250319	132500	3753465570	16790	16790	16810	16780	567
498	20250319	132400	3743946300	16790	16820	16820	16780	11651
499	20250319	132300	3548216870	16820	16820	16830	16810	510
500	20250319	132200	3539637360	16830	16840	16840	16830	610
501	20250319	132100	3529370840	16830	16840	16840	16830	59
502	20250319	132000	3528377470	16850	16810	16850	16810	317
503	20250319	131900	3523044520	16820	16830	16830	16810	1751
504	20250319	131800	3493590660	16850	16860	16860	16830	1971
505	20250319	131700	3460391740	16860	16860	16860	16850	139
506	20250319	131600	3458049110	16850	16860	16870	16850	159
507	20250319	131500	3455368510	16870	16850	16870	16850	149
508	20250319	131400	3452857460	16850	16840	16860	16840	144
509	20250319	131300	3450431320	16840	16840	16840	16830	162
510	20250319	131200	3447703670	16840	16820	16840	16820	157
511	20250319	131100	3445062110	16820	16820	16830	16820	84
512	20250319	131000	3443649150	16820	16820	16830	16820	26
513	20250319	130900	3443211820	16820	16820	16830	16820	137
514	20250319	130800	3440907440	16830	16830	16830	16820	23
515	20250319	130700	3440520540	16820	16810	16820	16810	158
516	20250319	130600	3437862990	16810	16810	16820	16810	56
517	20250319	130500	3436921420	16820	16820	16820	16810	2387
518	20250319	130400	3396788900	16830	16830	16830	16820	88
519	20250319	130300	3395307955	16830	16840	16840	16830	53
520	20250319	130200	3394415915	16840	16825	16840	16820	764
521	20250319	130100	3381558995	16820	16820	16830	16820	160
522	20250319	130000	3378867395	16820	16820	16830	16820	148
523	20250319	125900	3376378025	16820	16830	16830	16820	65
524	20250319	125800	3375284695	16820	16825	16830	16820	213
525	20250319	125700	3371701880	16825	16830	16830	16820	26
526	20250319	125600	3371264445	16820	16820	16830	16820	108
527	20250319	125500	3369447545	16830	16820	16830	16810	449
528	20250319	125400	3361895315	16820	16820	16830	16820	557
529	20250319	125300	3352526545	16820	16820	16830	16820	36
530	20250319	125200	3351920935	16830	16820	16830	16820	230
531	20250319	125100	3348051805	16820	16820	16830	16820	30
532	20250319	125000	3347547125	16820	16830	16830	16820	159
533	20250319	124900	3344872195	16830	16820	16830	16820	527
534	20250319	124800	3336003985	16830	16820	16830	16820	143
535	20250319	124700	3333598635	16810	16810	16820	16810	33
536	20250319	124600	3333043855	16810	16830	16840	16810	1689
537	20250319	124500	3304632745	16840	16850	16850	16830	106
538	20250319	124400	3302848405	16850	16830	16850	16830	24
539	20250319	124300	3302444365	16840	16840	16840	16830	105
540	20250319	124200	3300676365	16850	16860	16860	16840	68
541	20250319	124100	3299530825	16870	16850	16870	16840	680
542	20250319	124000	3288075105	16860	16860	16860	16850	179
543	20250319	123900	3285058855	16860	16850	16870	16850	297
544	20250319	123800	3280049955	16860	16850	16860	16850	33
545	20250319	123700	3279493765	16860	16840	16860	16840	306
546	20250319	123600	3274338575	16850	16830	16850	16830	79
547	20250319	123500	3273008205	16830	16840	16840	16830	312
548	20250319	123400	3267756135	16840	16840	16840	16830	55
549	20250319	123300	3266830005	16830	16840	16840	16830	167
550	20250319	123200	3264019275	16840	16840	16840	16830	63
551	20250319	123100	3262958935	16830	16830	16850	16820	544
552	20250319	123000	3253800375	16840	16820	16840	16800	2161
553	20250319	122900	3217477895	16830	16830	16830	16810	65
554	20250319	122800	3216384795	16820	16840	16840	16810	58
555	20250319	122700	3215409125	16820	16820	16820	16810	563
556	20250319	122600	3205939595	16810	16840	16850	16810	2786
557	20250319	122500	3159087965	16820	16840	16840	16820	1175
558	20250319	122400	3139308955	16840	16840	16850	16840	597
559	20250319	122300	3129255435	16850	16840	16850	16840	336
560	20250319	122200	3123597175	16840	16840	16850	16840	97
561	20250319	122100	3121963635	16840	16850	16850	16840	432
562	20250319	122000	3114688655	16850	16840	16850	16830	160
563	20250319	121900	3111994385	16840	16840	16840	16830	2678
564	20250319	121800	3066912135	16840	16860	16860	16840	127
565	20250319	121700	3064772865	16860	16840	16860	16840	106
566	20250319	121600	3062987395	16840	16860	16860	16840	696
567	20250319	121500	3051263805	16850	16880	16880	16850	684
568	20250319	121400	3039738325	16850	16870	16880	16850	2312
569	20250319	121300	3000772005	16870	16880	16880	16860	331
570	20250319	121200	2995187975	16880	16880	16880	16860	82
571	20250319	121100	2993804775	16860	16870	16880	16860	252
572	20250319	121000	2989555405	16870	16870	16880	16850	1661
573	20250319	120900	2961545745	16870	16870	16880	16870	325
574	20250319	120800	2956061185	16880	16870	16880	16870	151
575	20250319	120700	2953513135	16880	16870	16880	16870	197
576	20250319	120600	2950188585	16870	16870	16880	16870	39
577	20250319	120500	2949530515	16880	16880	16880	16870	373
578	20250319	120400	2943237925	16870	16880	16880	16870	275
579	20250319	120300	2938597995	16870	16880	16880	16870	1602
580	20250319	120200	2911565755	16890	16890	16890	16880	276
581	20250319	120100	2906904585	16890	16900	16900	16890	26
582	20250319	120000	2906465305	16900	16890	16900	16880	478
583	20250319	115900	2898392055	16900	16900	16910	16890	580
584	20250319	115800	2888590045	16910	16920	16920	16900	144
585	20250319	115700	2886155235	16920	16890	16920	16890	396
586	20250319	115600	2879466335	16910	16920	16920	16890	295
587	20250319	115500	2874480855	16900	16890	16900	16890	257
588	20250319	115400	2870138365	16890	16890	16900	16890	134
589	20250319	115300	2867875075	16890	16880	16890	16870	795
590	20250319	115200	2854461535	16880	16940	16940	16880	7387
591	20250319	115100	2729537715	16940	16950	16950	16940	37
592	20250319	115000	2728910655	16950	16950	16960	16950	150
593	20250319	114900	2726368145	16950	16950	16960	16940	76
594	20250319	114800	2725080285	16960	16960	16960	16950	93
595	20250319	114700	2723503795	16960	16950	16960	16940	336
596	20250319	114600	2717809455	16960	16960	16970	16950	250
597	20250319	114500	2713569525	16960	16980	16980	16960	279
598	20250319	114400	2708834865	16970	16970	16980	16970	9
599	20250319	114300	2708682105	16980	17000	17000	16970	83
600	20250319	114200	2707272995	16980	16970	17000	16970	113
601	20250319	114100	2705353945	17000	16970	17000	16960	227
602	20250319	114000	2701501825	16970	16960	16970	16950	34
603	20250319	113900	2700925365	16960	16950	16970	16950	226
604	20250319	113800	2697093325	16960	16940	16960	16940	311
605	20250319	113700	2691822315	16940	16940	16950	16940	91
606	20250319	113600	2690280625	16940	16940	16940	16940	106
607	20250319	113500	2688484985	16940	16930	16950	16930	246
608	20250319	113400	2684317655	16940	16940	16940	16930	511
609	20250319	113300	2675662965	16950	16940	16950	16940	37
610	20250319	113200	2675036085	16940	16940	16940	16930	538
611	20250319	113100	2665926535	16940	16950	16950	16940	347
612	20250319	113000	2660048125	16950	16950	16950	16940	127
613	20250319	112900	2657895645	16940	16940	16940	16940	110
614	20250319	112800	2656032245	16940	16960	16960	16940	926
615	20250319	112700	2640337675	16960	16960	16960	16960	129
616	20250319	112600	2638149835	16950	16940	16960	16940	472
617	20250319	112500	2630150825	16940	16950	16950	16940	548
618	20250319	112400	2620864725	16950	16960	16960	16950	86
619	20250319	112300	2619406995	16950	16960	16960	16950	1383
620	20250319	112200	2595964115	16970	16960	16970	16960	199
621	20250319	112100	2592589015	16960	16970	16970	16950	2217
622	20250319	112000	2554995205	16960	16960	16970	16960	165
623	20250319	111900	2552196725	16970	16970	16980	16960	229
624	20250319	111800	2548311265	16970	16970	16980	16970	361
625	20250319	111700	2542184965	16970	16980	16980	16970	727
626	20250319	111600	2529847595	16980	17010	17010	16980	2111
627	20250319	111500	2493991495	17000	17000	17010	17000	126
628	20250319	111400	2491849445	17010	17000	17010	17000	16
629	20250319	111300	2491577395	17010	17010	17020	17000	1095
630	20250319	111200	2472961145	17020	17030	17030	17010	56
631	20250319	111100	2472008405	17040	17030	17040	17030	8
632	20250319	111000	2471872135	17040	17020	17050	17010	124
633	20250319	110900	2469760535	17020	17040	17050	17010	479
634	20250319	110800	2461607065	17040	17030	17040	17020	426
635	20250319	110700	2454349405	17030	17020	17030	17020	36
636	20250319	110600	2453736625	17030	17020	17030	17020	92
637	20250319	110500	2452170635	17030	17030	17040	17020	94
638	20250319	110400	2450570385	17040	17040	17040	17020	55
639	20250319	110300	2449633715	17030	17040	17040	17020	90
640	20250319	110200	2448101175	17030	17030	17050	17030	937
641	20250319	110100	2432139985	17030	17040	17040	17020	16
642	20250319	110000	2431867405	17040	17020	17040	17020	149
643	20250319	105900	2429330235	17030	17000	17030	17000	238
644	20250319	105800	2425280235	17000	17010	17020	17000	170
645	20250319	105700	2422389105	17020	17010	17020	17000	161
646	20250319	105600	2419649685	17010	17010	17010	17000	268
647	20250319	105500	2415093565	17010	17010	17020	17000	68
648	20250319	105400	2413937175	17010	17010	17020	17010	67
649	20250319	105300	2412797065	17020	17000	17020	17000	204
650	20250319	105200	2409327335	17000	17000	17010	17000	738
651	20250319	105100	2396781075	17000	16990	17000	16990	129
652	20250319	105000	2394588125	16990	16990	17000	16990	24
653	20250319	104900	2394180355	16990	17010	17010	16990	254
654	20250319	104800	2389862225	17000	17010	17020	17000	57
655	20250319	104700	2388893035	17020	17010	17020	17010	95
656	20250319	104600	2387277035	17010	16990	17010	16990	89
657	20250319	104500	2385764395	16990	17000	17000	16990	673
658	20250319	104400	2374328755	16990	16990	17000	16990	418
659	20250319	104300	2367226315	16990	16990	17010	16980	248
660	20250319	104200	2363013715	16990	17010	17010	16980	22
661	20250319	104100	2362640085	17000	16990	17010	16980	648
662	20250319	104000	2351631705	16990	16990	17000	16980	1808
663	20250319	103900	2320923295	17000	17010	17020	16990	220
664	20250319	103800	2317182815	17020	17015	17020	17010	621
665	20250319	103700	2306619050	17020	17020	17020	17000	324
666	20250319	103600	2301109275	17010	17000	17010	17000	580
667	20250319	103500	2291248545	16990	17020	17020	16980	5555
668	20250319	103400	2196817535	17030	17020	17030	17020	311
669	20250319	103300	2191524075	17020	17030	17030	17000	210
670	20250319	103200	2187952505	17020	17020	17050	17000	6329
671	20250319	103100	2080277585	17040	17040	17050	17030	728
672	20250319	103000	2067877265	17030	17040	17040	17030	146
673	20250319	102900	2065389615	17040	17030	17040	17030	95
674	20250319	102800	2063771325	17030	17030	17050	17030	124
675	20250319	102700	2061659185	17040	17030	17040	17030	691
676	20250319	102600	2049891395	17030	17040	17040	17030	409
677	20250319	102500	2042923605	17040	17030	17040	17030	365
678	20250319	102400	2036707315	17030	17050	17050	17030	1950
679	20250319	102300	2003495065	17050	17050	17050	17030	144
680	20250319	102200	2001041075	17040	17040	17060	17040	767
681	20250319	102100	1987971255	17060	17040	17070	17040	12
682	20250319	102000	1987766625	17040	17040	17040	17040	138
683	20250319	101900	1985415105	17070	17060	17080	17040	136
684	20250319	101800	1983095425	17080	17050	17120	17040	407
685	20250319	101700	1976154715	17050	17050	17050	17030	921
686	20250319	101600	1960461435	17060	17080	17080	17060	1017
687	20250319	101500	1943105185	17090	17100	17110	17090	823
688	20250319	101400	1929036675	17110	17130	17130	17100	277
689	20250319	101300	1924297575	17120	17120	17130	17120	83
690	20250319	101200	1922876215	17130	17140	17150	17120	505
691	20250319	101100	1914229785	17140	17120	17140	17100	37
692	20250319	101000	1913596305	17100	17110	17140	17100	192
693	20250319	100900	1910306615	17110	17110	17140	17100	522
694	20250319	100800	1901380055	17100	17100	17130	17090	2901
695	20250319	100700	1851782805	17140	17130	17150	17100	59
696	20250319	100600	1850772455	17130	17100	17130	17100	441
697	20250319	100500	1843227915	17100	17090	17100	17080	91
698	20250319	100400	1841673005	17100	17090	17100	17080	432
699	20250319	100300	1834292025	17080	17110	17110	17080	107
700	20250319	100200	1832462365	17110	17060	17110	17060	652
701	20250319	100100	1821334405	17070	17040	17070	17040	64
702	20250319	100000	1820243085	17070	17090	17110	17030	4801
703	20250319	095900	1738370465	17110	17110	17110	17090	75
704	20250319	095800	1737088295	17090	17130	17150	17090	139
705	20250319	095700	1734711195	17150	17150	17160	17090	267
706	20250319	095600	1730145725	17120	17160	17160	17120	128
707	20250319	095500	1727952945	17120	17130	17200	17120	647
708	20250319	095400	1716847775	17140	17100	17140	17090	855
709	20250319	095300	1702223675	17080	17080	17100	17070	206
710	20250319	095200	1698705055	17100	17080	17110	17070	146
711	20250319	095100	1696210925	17110	17100	17110	17080	647
712	20250319	095000	1685147165	17070	17090	17100	17050	2380
713	20250319	094900	1644526705	17090	17090	17090	17080	342
714	20250319	094800	1638684785	17080	17090	17090	17070	561
715	20250319	094700	1629103195	17090	17090	17090	17020	4466
716	20250319	094600	1552873765	17100	17120	17120	17100	4668
717	20250319	094500	1473032095	17120	17140	17140	17120	2452
718	20250319	094400	1431038985	17140	17160	17170	17120	1292
719	20250319	094300	1408904555	17150	17180	17180	17150	1662
720	20250319	094200	1380395875	17170	17180	17180	17160	683
721	20250319	094100	1368667460	17170	17150	17170	17150	387
722	20250319	094000	1362027100	17150	17140	17160	17130	626
723	20250319	093900	1351299280	17150	17180	17180	17130	146
724	20250319	093800	1348797830	17120	17140	17170	17120	1371
725	20250319	093700	1325315590	17140	17200	17200	17130	3672
726	20250319	093600	1262229610	17200	17200	17200	17190	437
727	20250319	093500	1254713710	17200	17190	17200	17190	180
728	20250319	093400	1251618390	17200	17220	17220	17190	168
729	20250319	093300	1248729810	17200	17220	17250	17200	1597
730	20250319	093200	1221237280	17190	17180	17190	17120	6852
731	20250319	093100	1103646160	17210	17220	17220	17170	211
732	20250319	093000	1100019120	17200	17240	17240	17170	41
733	20250319	092900	1099314780	17240	17250	17250	17160	1007
734	20250319	092800	1082029550	17170	17240	17290	17170	2198
735	20250319	092700	1044168750	17200	17220	17230	17200	304
736	20250319	092600	1038935470	17200	17160	17200	17150	1268
737	20250319	092500	1017135750	17150	17160	17200	17150	2567
738	20250319	092400	973087530	17200	17240	17240	17160	1018
739	20250319	092300	955595010	17240	17280	17360	17170	7396
740	20250319	092200	828184230	17360	17390	17390	17270	652
741	20250319	092100	816908010	17310	17330	17420	17310	676
742	20250319	092000	805191630	17300	17270	17300	17270	649
743	20250319	091900	793970700	17280	17220	17280	17220	889
744	20250319	091800	778627000	17220	17230	17260	17220	660
745	20250319	091700	767252060	17220	17210	17260	17190	1047
746	20250319	091600	749230230	17200	17300	17300	17200	3716
747	20250319	091500	685126990	17300	17420	17420	17300	2125
748	20250319	091400	648301470	17430	17370	17440	17350	328
749	20250319	091300	642602620	17460	17460	17460	17330	5785
750	20250319	091200	542056140	17460	17400	17460	17400	210
751	20250319	091100	538395990	17400	17460	17460	17400	297
752	20250319	091000	533226620	17460	17450	17470	17390	2121
753	20250319	090900	496246360	17450	17600	17600	17450	6590
754	20250319	090800	380618720	17600	17670	17700	17600	5056
755	20250319	090700	291440290	17660	17550	17660	17520	4471
756	20250319	090600	212861320	17630	17610	17640	17530	2709
757	20250319	090500	165153470	17610	17460	17610	17450	3667
758	20250319	090400	100776110	17450	17330	17450	17330	408
759	20250319	090300	93693420	17340	17440	17440	17340	527
760	20250319	090200	84535710	17440	17430	17440	17430	222
761	20250319	090100	80665750	17430	17280	17430	17200	1367
762	20250319	090000	57058060	17280	17440	17440	17280	3283