KissMeData/439090/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214600	3637537140	19200	19200	19200	19200	3810
3	20250314	214500	3637537140	19200	19200	19200	19200	0
4	20250314	214400	3637537140	19200	19200	19200	19200	0
5	20250314	214300	3637537140	19200	19200	19200	19200	0
6	20250314	214200	3637537140	19200	19200	19200	19200	0
7	20250314	214100	3637537140	19200	19200	19200	19200	0
8	20250314	214000	3637537140	19200	19200	19200	19200	0
9	20250314	213900	3637537140	19200	19200	19200	19200	0
10	20250314	213800	3637537140	19200	19200	19200	19200	0
11	20250314	213700	3637537140	19200	19200	19200	19200	0
12	20250314	213600	3637537140	19200	19200	19200	19200	0
13	20250314	213500	3637537140	19200	19200	19200	19200	0
14	20250314	213400	3637537140	19200	19200	19200	19200	0
15	20250314	213300	3637537140	19200	19200	19200	19200	0
16	20250314	213200	3637537140	19200	19200	19200	19200	0
17	20250314	213100	3637537140	19200	19200	19200	19200	0
18	20250314	213000	3637537140	19200	19200	19200	19200	0
19	20250314	212900	3637537140	19200	19200	19200	19200	0
20	20250314	212800	3637537140	19200	19200	19200	19200	0
21	20250314	212700	3637537140	19200	19200	19200	19200	0
22	20250314	212600	3637537140	19200	19200	19200	19200	0
23	20250314	212500	3637537140	19200	19200	19200	19200	0
24	20250314	212400	3637537140	19200	19200	19200	19200	0
25	20250314	212300	3637537140	19200	19200	19200	19200	0
26	20250314	212200	3637537140	19200	19200	19200	19200	0
27	20250314	212100	3637537140	19200	19200	19200	19200	0
28	20250314	212000	3637537140	19200	19200	19200	19200	0
29	20250314	211900	3637537140	19200	19200	19200	19200	0
30	20250314	211800	3637537140	19200	19200	19200	19200	0
31	20250314	211700	3637537140	19200	19200	19200	19200	0
32	20250314	211600	3637537140	19200	19200	19200	19200	3810
33	20250314	211500	3637537140	19200	19200	19200	19200	0
34	20250314	211400	3637537140	19200	19200	19200	19200	0
35	20250314	211300	3637537140	19200	19200	19200	19200	0
36	20250314	211200	3637537140	19200	19200	19200	19200	0
37	20250314	211100	3637537140	19200	19200	19200	19200	0
38	20250314	211000	3637537140	19200	19200	19200	19200	0
39	20250314	210900	3637537140	19200	19200	19200	19200	0
40	20250314	210800	3637537140	19200	19200	19200	19200	0
41	20250314	210700	3637537140	19200	19200	19200	19200	0
42	20250314	210600	3637537140	19200	19200	19200	19200	0
43	20250314	210500	3637537140	19200	19200	19200	19200	0
44	20250314	210400	3637537140	19200	19200	19200	19200	0
45	20250314	210300	3637537140	19200	19200	19200	19200	0
46	20250314	210200	3637537140	19200	19200	19200	19200	0
47	20250314	210100	3637537140	19200	19200	19200	19200	0
48	20250314	210000	3637537140	19200	19200	19200	19200	0
49	20250314	205900	3637537140	19200	19200	19200	19200	0
50	20250314	205800	3637537140	19200	19200	19200	19200	0
51	20250314	205700	3637537140	19200	19200	19200	19200	0
52	20250314	205600	3637537140	19200	19200	19200	19200	0
53	20250314	205500	3637537140	19200	19200	19200	19200	0
54	20250314	205400	3637537140	19200	19200	19200	19200	0
55	20250314	205300	3637537140	19200	19200	19200	19200	0
56	20250314	205200	3637537140	19200	19200	19200	19200	0
57	20250314	205100	3637537140	19200	19200	19200	19200	0
58	20250314	205000	3637537140	19200	19200	19200	19200	0
59	20250314	204900	3637537140	19200	19200	19200	19200	0
60	20250314	204800	3637537140	19200	19200	19200	19200	0
61	20250314	204700	3637537140	19200	19200	19200	19200	0
62	20250314	204600	3637537140	19200	19200	19200	19200	3810
63	20250314	204500	3637537140	19200	19200	19200	19200	0
64	20250314	204400	3637537140	19200	19200	19200	19200	0
65	20250314	204300	3637537140	19200	19200	19200	19200	0
66	20250314	204200	3637537140	19200	19200	19200	19200	0
67	20250314	204100	3637537140	19200	19200	19200	19200	0
68	20250314	204000	3637537140	19200	19200	19200	19200	0
69	20250314	203900	3637537140	19200	19200	19200	19200	0
70	20250314	203800	3637537140	19200	19200	19200	19200	0
71	20250314	203700	3637537140	19200	19200	19200	19200	0
72	20250314	203600	3637537140	19200	19200	19200	19200	0
73	20250314	203500	3637537140	19200	19200	19200	19200	0
74	20250314	203400	3637537140	19200	19200	19200	19200	0
75	20250314	203300	3637537140	19200	19200	19200	19200	0
76	20250314	203200	3637537140	19200	19200	19200	19200	0
77	20250314	203100	3637537140	19200	19200	19200	19200	0
78	20250314	203000	3637537140	19200	19200	19200	19200	0
79	20250314	202900	3637537140	19200	19200	19200	19200	0
80	20250314	202800	3637537140	19200	19200	19200	19200	0
81	20250314	202700	3637537140	19200	19200	19200	19200	0
82	20250314	202600	3637537140	19200	19200	19200	19200	0
83	20250314	202500	3637537140	19200	19200	19200	19200	0
84	20250314	202400	3637537140	19200	19200	19200	19200	0
85	20250314	202300	3637537140	19200	19200	19200	19200	0
86	20250314	202200	3637537140	19200	19200	19200	19200	0
87	20250314	202100	3637537140	19200	19200	19200	19200	0
88	20250314	202000	3637537140	19200	19200	19200	19200	0
89	20250314	201900	3637537140	19200	19200	19200	19200	0
90	20250314	201800	3637537140	19200	19200	19200	19200	0
91	20250314	201700	3637537140	19200	19200	19200	19200	0
92	20250314	201600	3637537140	19200	19200	19200	19200	3810
93	20250314	201500	3637537140	19200	19200	19200	19200	0
94	20250314	201400	3637537140	19200	19200	19200	19200	0
95	20250314	201300	3637537140	19200	19200	19200	19200	0
96	20250314	201200	3637537140	19200	19200	19200	19200	0
97	20250314	201100	3637537140	19200	19200	19200	19200	0
98	20250314	201000	3637537140	19200	19200	19200	19200	0
99	20250314	200900	3637537140	19200	19200	19200	19200	0
100	20250314	200800	3637537140	19200	19200	19200	19200	0
101	20250314	200700	3637537140	19200	19200	19200	19200	0
102	20250314	200600	3637537140	19200	19200	19200	19200	0
103	20250314	200500	3637537140	19200	19200	19200	19200	0
104	20250314	200400	3637537140	19200	19200	19200	19200	0
105	20250314	200300	3637537140	19200	19200	19200	19200	0
106	20250314	200200	3637537140	19200	19200	19200	19200	0
107	20250314	200100	3637537140	19200	19200	19200	19200	0
108	20250314	200000	3637537140	19200	19200	19200	19200	0
109	20250314	195900	3637537140	19200	19200	19200	19200	0
110	20250314	195800	3637537140	19200	19200	19200	19200	0
111	20250314	195700	3637537140	19200	19200	19200	19200	0
112	20250314	195600	3637537140	19200	19200	19200	19200	0
113	20250314	195500	3637537140	19200	19200	19200	19200	0
114	20250314	195400	3637537140	19200	19200	19200	19200	0
115	20250314	195300	3637537140	19200	19200	19200	19200	0
116	20250314	195200	3637537140	19200	19200	19200	19200	0
117	20250314	195100	3637537140	19200	19200	19200	19200	0
118	20250314	195000	3637537140	19200	19200	19200	19200	0
119	20250314	194900	3637537140	19200	19200	19200	19200	0
120	20250314	194800	3637537140	19200	19200	19200	19200	0
121	20250314	194700	3637537140	19200	19200	19200	19200	0
122	20250314	194600	3637537140	19200	19200	19200	19200	3810
123	20250314	194500	3637537140	19200	19200	19200	19200	0
124	20250314	194400	3637537140	19200	19200	19200	19200	0
125	20250314	194300	3637537140	19200	19200	19200	19200	0
126	20250314	194200	3637537140	19200	19200	19200	19200	0
127	20250314	194100	3637537140	19200	19200	19200	19200	0
128	20250314	194000	3637537140	19200	19200	19200	19200	0
129	20250314	193900	3637537140	19200	19200	19200	19200	0
130	20250314	193800	3637537140	19200	19200	19200	19200	0
131	20250314	193700	3637537140	19200	19200	19200	19200	0
132	20250314	193600	3637537140	19200	19200	19200	19200	0
133	20250314	193500	3637537140	19200	19200	19200	19200	0
134	20250314	193400	3637537140	19200	19200	19200	19200	0
135	20250314	193300	3637537140	19200	19200	19200	19200	0
136	20250314	193200	3637537140	19200	19200	19200	19200	0
137	20250314	193100	3637537140	19200	19200	19200	19200	0
138	20250314	193000	3637537140	19200	19200	19200	19200	0
139	20250314	192900	3637537140	19200	19200	19200	19200	0
140	20250314	192800	3637537140	19200	19200	19200	19200	0
141	20250314	192700	3637537140	19200	19200	19200	19200	0
142	20250314	192600	3637537140	19200	19200	19200	19200	0
143	20250314	192500	3637537140	19200	19200	19200	19200	0
144	20250314	192400	3637537140	19200	19200	19200	19200	0
145	20250314	192300	3637537140	19200	19200	19200	19200	0
146	20250314	192200	3637537140	19200	19200	19200	19200	0
147	20250314	192100	3637537140	19200	19200	19200	19200	0
148	20250314	192000	3637537140	19200	19200	19200	19200	0
149	20250314	191900	3637537140	19200	19200	19200	19200	0
150	20250314	191800	3637537140	19200	19200	19200	19200	0
151	20250314	191700	3637537140	19200	19200	19200	19200	0
152	20250314	191600	3637537140	19200	19200	19200	19200	3810
153	20250314	191500	3637537140	19200	19200	19200	19200	0
154	20250314	191400	3637537140	19200	19200	19200	19200	0
155	20250314	191300	3637537140	19200	19200	19200	19200	0
156	20250314	191200	3637537140	19200	19200	19200	19200	0
157	20250314	191100	3637537140	19200	19200	19200	19200	0
158	20250314	191000	3637537140	19200	19200	19200	19200	0
159	20250314	190900	3637537140	19200	19200	19200	19200	0
160	20250314	190800	3637537140	19200	19200	19200	19200	0
161	20250314	190700	3637537140	19200	19200	19200	19200	0
162	20250314	190600	3637537140	19200	19200	19200	19200	0
163	20250314	190500	3637537140	19200	19200	19200	19200	0
164	20250314	190400	3637537140	19200	19200	19200	19200	0
165	20250314	190300	3637537140	19200	19200	19200	19200	0
166	20250314	190200	3637537140	19200	19200	19200	19200	0
167	20250314	190100	3637537140	19200	19200	19200	19200	0
168	20250314	190000	3637537140	19200	19200	19200	19200	0
169	20250314	185900	3637537140	19200	19200	19200	19200	0
170	20250314	185800	3637537140	19200	19200	19200	19200	0
171	20250314	185700	3637537140	19200	19200	19200	19200	0
172	20250314	185600	3637537140	19200	19200	19200	19200	0
173	20250314	185500	3637537140	19200	19200	19200	19200	0
174	20250314	185400	3637537140	19200	19200	19200	19200	0
175	20250314	185300	3637537140	19200	19200	19200	19200	0
176	20250314	185200	3637537140	19200	19200	19200	19200	0
177	20250314	185100	3637537140	19200	19200	19200	19200	0
178	20250314	185000	3637537140	19200	19200	19200	19200	0
179	20250314	184900	3637537140	19200	19200	19200	19200	0
180	20250314	184800	3637537140	19200	19200	19200	19200	0
181	20250314	184700	3637537140	19200	19200	19200	19200	0
182	20250314	184600	3637537140	19200	19200	19200	19200	3810
183	20250314	184500	3637537140	19200	19200	19200	19200	0
184	20250314	184400	3637537140	19200	19200	19200	19200	0
185	20250314	184300	3637537140	19200	19200	19200	19200	0
186	20250314	184200	3637537140	19200	19200	19200	19200	0
187	20250314	184100	3637537140	19200	19200	19200	19200	0
188	20250314	184000	3637537140	19200	19200	19200	19200	0
189	20250314	183900	3637537140	19200	19200	19200	19200	0
190	20250314	183800	3637537140	19200	19200	19200	19200	0
191	20250314	183700	3637537140	19200	19200	19200	19200	0
192	20250314	183600	3637537140	19200	19200	19200	19200	0
193	20250314	183500	3637537140	19200	19200	19200	19200	0
194	20250314	183400	3637537140	19200	19200	19200	19200	0
195	20250314	183300	3637537140	19200	19200	19200	19200	0
196	20250314	183200	3637537140	19200	19200	19200	19200	0
197	20250314	183100	3637537140	19200	19200	19200	19200	0
198	20250314	183000	3637537140	19200	19200	19200	19200	0
199	20250314	182900	3637537140	19200	19200	19200	19200	0
200	20250314	182800	3637537140	19200	19200	19200	19200	0
201	20250314	182700	3637537140	19200	19200	19200	19200	0
202	20250314	182600	3637537140	19200	19200	19200	19200	0
203	20250314	182500	3637537140	19200	19200	19200	19200	0
204	20250314	182400	3637537140	19200	19200	19200	19200	0
205	20250314	182300	3637537140	19200	19200	19200	19200	0
206	20250314	182200	3637537140	19200	19200	19200	19200	0
207	20250314	182100	3637537140	19200	19200	19200	19200	0
208	20250314	182000	3637537140	19200	19200	19200	19200	0
209	20250314	181900	3637537140	19200	19200	19200	19200	0
210	20250314	181800	3637537140	19200	19200	19200	19200	0
211	20250314	181700	3637537140	19200	19200	19200	19200	0
212	20250314	181600	3637537140	19200	19200	19200	19200	3810
213	20250314	181500	3637537140	19200	19200	19200	19200	0
214	20250314	181400	3637537140	19200	19200	19200	19200	0
215	20250314	181300	3637537140	19200	19200	19200	19200	0
216	20250314	181200	3637537140	19200	19200	19200	19200	0
217	20250314	181100	3637537140	19200	19200	19200	19200	0
218	20250314	181000	3637537140	19200	19200	19200	19200	0
219	20250314	180900	3637537140	19200	19200	19200	19200	0
220	20250314	180800	3637537140	19200	19200	19200	19200	0
221	20250314	180700	3637537140	19200	19200	19200	19200	0
222	20250314	180600	3637537140	19200	19200	19200	19200	0
223	20250314	180500	3637537140	19200	19200	19200	19200	0
224	20250314	180400	3637537140	19200	19200	19200	19200	0
225	20250314	180300	3637537140	19200	19200	19200	19200	0
226	20250314	180200	3637537140	19200	19200	19200	19200	0
227	20250314	180100	3637537140	19200	19200	19200	19200	0
228	20250314	180000	3637537140	19200	19200	19200	19200	0
229	20250314	175900	3637537140	19200	19200	19200	19200	0
230	20250314	175800	3637537140	19200	19200	19200	19200	0
231	20250314	175700	3637537140	19200	19200	19200	19200	0
232	20250314	175600	3637537140	19200	19200	19200	19200	0
233	20250314	175500	3637537140	19200	19200	19200	19200	0
234	20250314	175400	3637537140	19200	19200	19200	19200	0
235	20250314	175300	3637537140	19200	19200	19200	19200	0
236	20250314	175200	3637537140	19200	19200	19200	19200	0
237	20250314	175100	3637537140	19200	19200	19200	19200	0
238	20250314	175000	3637537140	19200	19200	19200	19200	0
239	20250314	174900	3637537140	19200	19200	19200	19200	0
240	20250314	174800	3637537140	19200	19200	19200	19200	0
241	20250314	174700	3637537140	19200	19200	19200	19200	0
242	20250314	174600	3637537140	19200	19200	19200	19200	3810
243	20250314	174500	3637537140	19200	19200	19200	19200	0
244	20250314	174400	3637537140	19200	19200	19200	19200	0
245	20250314	174300	3637537140	19200	19200	19200	19200	0
246	20250314	174200	3637537140	19200	19200	19200	19200	0
247	20250314	174100	3637537140	19200	19200	19200	19200	0
248	20250314	174000	3637537140	19200	19200	19200	19200	0
249	20250314	173900	3637537140	19200	19200	19200	19200	0
250	20250314	173800	3637537140	19200	19200	19200	19200	0
251	20250314	173700	3637537140	19200	19200	19200	19200	0
252	20250314	173600	3637537140	19200	19200	19200	19200	0
253	20250314	173500	3637537140	19200	19200	19200	19200	0
254	20250314	173400	3637537140	19200	19200	19200	19200	0
255	20250314	173300	3637537140	19200	19200	19200	19200	0
256	20250314	173200	3637537140	19200	19200	19200	19200	0
257	20250314	173100	3637537140	19200	19200	19200	19200	0
258	20250314	173000	3637537140	19200	19200	19200	19200	0
259	20250314	172900	3637537140	19200	19200	19200	19200	0
260	20250314	172800	3637537140	19200	19200	19200	19200	0
261	20250314	172700	3637537140	19200	19200	19200	19200	0
262	20250314	172600	3637537140	19200	19200	19200	19200	0
263	20250314	172500	3637537140	19200	19200	19200	19200	0
264	20250314	172400	3637537140	19200	19200	19200	19200	0
265	20250314	172300	3637537140	19200	19200	19200	19200	0
266	20250314	172200	3637537140	19200	19200	19200	19200	0
267	20250314	172100	3637537140	19200	19200	19200	19200	0
268	20250314	172000	3637537140	19200	19200	19200	19200	0
269	20250314	171900	3637537140	19200	19200	19200	19200	0
270	20250314	171800	3637537140	19200	19200	19200	19200	0
271	20250314	171700	3637537140	19200	19200	19200	19200	0
272	20250314	171600	3637537140	19200	19200	19200	19200	3810
273	20250314	171500	3637537140	19200	19200	19200	19200	0
274	20250314	171400	3637537140	19200	19200	19200	19200	0
275	20250314	171300	3637537140	19200	19200	19200	19200	0
276	20250314	171200	3637537140	19200	19200	19200	19200	0
277	20250314	171100	3637537140	19200	19200	19200	19200	0
278	20250314	171000	3637537140	19200	19200	19200	19200	0
279	20250314	170900	3637537140	19200	19200	19200	19200	0
280	20250314	170800	3637537140	19200	19200	19200	19200	0
281	20250314	170700	3637537140	19200	19200	19200	19200	0
282	20250314	170600	3637537140	19200	19200	19200	19200	0
283	20250314	170500	3637537140	19200	19200	19200	19200	0
284	20250314	170400	3637537140	19200	19200	19200	19200	0
285	20250314	170300	3637537140	19200	19200	19200	19200	0
286	20250314	170200	3637537140	19200	19200	19200	19200	0
287	20250314	170100	3637537140	19200	19200	19200	19200	0
288	20250314	170000	3637537140	19200	19200	19200	19200	0
289	20250314	165900	3637537140	19200	19200	19200	19200	0
290	20250314	165800	3637537140	19200	19200	19200	19200	0
291	20250314	165700	3637537140	19200	19200	19200	19200	0
292	20250314	165600	3637537140	19200	19200	19200	19200	0
293	20250314	165500	3637537140	19200	19200	19200	19200	0
294	20250314	165400	3637537140	19200	19200	19200	19200	0
295	20250314	165300	3637537140	19200	19200	19200	19200	0
296	20250314	165200	3637537140	19200	19200	19200	19200	0
297	20250314	165100	3637537140	19200	19200	19200	19200	0
298	20250314	165000	3637537140	19200	19200	19200	19200	0
299	20250314	164900	3637537140	19200	19200	19200	19200	0
300	20250314	164800	3637537140	19200	19200	19200	19200	0
301	20250314	164700	3637537140	19200	19200	19200	19200	0
302	20250314	164600	3637537140	19200	19200	19200	19200	3810
303	20250314	164500	3637537140	19200	19200	19200	19200	0
304	20250314	164400	3637537140	19200	19200	19200	19200	0
305	20250314	164300	3637537140	19200	19200	19200	19200	0
306	20250314	164200	3637537140	19200	19200	19200	19200	0
307	20250314	164100	3637537140	19200	19200	19200	19200	0
308	20250314	164000	3637537140	19200	19200	19200	19200	0
309	20250314	163900	3637537140	19200	19200	19200	19200	0
310	20250314	163800	3637537140	19200	19200	19200	19200	0
311	20250314	163700	3637537140	19200	19200	19200	19200	0
312	20250314	163600	3637537140	19200	19200	19200	19200	0
313	20250314	163500	3637537140	19200	19200	19200	19200	0
314	20250314	163400	3637537140	19200	19200	19200	19200	0
315	20250314	163300	3637537140	19200	19200	19200	19200	0
316	20250314	163200	3637537140	19200	19200	19200	19200	0
317	20250314	163100	3637537140	19200	19200	19200	19200	0
318	20250314	163000	3637537140	19200	19200	19200	19200	0
319	20250314	162900	3637537140	19200	19200	19200	19200	0
320	20250314	162800	3637537140	19200	19200	19200	19200	0
321	20250314	162700	3637537140	19200	19200	19200	19200	0
322	20250314	162600	3637537140	19200	19200	19200	19200	0
323	20250314	162500	3637537140	19200	19200	19200	19200	0
324	20250314	162400	3637537140	19200	19200	19200	19200	0
325	20250314	162300	3637537140	19200	19200	19200	19200	0
326	20250314	162200	3637537140	19200	19200	19200	19200	0
327	20250314	162100	3637537140	19200	19200	19200	19200	0
328	20250314	162000	3637537140	19200	19200	19200	19200	0
329	20250314	161900	3637537140	19200	19200	19200	19200	0
330	20250314	161800	3637537140	19200	19200	19200	19200	0
331	20250314	161700	3637537140	19200	19200	19200	19200	0
332	20250314	161600	3637537140	19200	19200	19200	19200	3810
333	20250314	161500	3637537140	19200	19200	19200	19200	0
334	20250314	161400	3637537140	19200	19200	19200	19200	0
335	20250314	161300	3637537140	19200	19200	19200	19200	0
336	20250314	161200	3637537140	19200	19200	19200	19200	0
337	20250314	161100	3637537140	19200	19200	19200	19200	0
338	20250314	161000	3637537140	19200	19200	19200	19200	0
339	20250314	160900	3637537140	19200	19200	19200	19200	0
340	20250314	160800	3637537140	19200	19200	19200	19200	0
341	20250314	160700	3637537140	19200	19200	19200	19200	0
342	20250314	160600	3637537140	19200	19200	19200	19200	0
343	20250314	160500	3637537140	19200	19200	19200	19200	0
344	20250314	160400	3637537140	19200	19200	19200	19200	0
345	20250314	160300	3637537140	19200	19200	19200	19200	0
346	20250314	160200	3637537140	19200	19200	19200	19200	0
347	20250314	160100	3637537140	19200	19200	19200	19200	0
348	20250314	160000	3637537140	19200	19200	19200	19200	0
349	20250314	155900	3637537140	19200	19200	19200	19200	0
350	20250314	155800	3637537140	19200	19200	19200	19200	0
351	20250314	155700	3637537140	19200	19200	19200	19200	0
352	20250314	155600	3637537140	19200	19200	19200	19200	0
353	20250314	155500	3637537140	19200	19200	19200	19200	0
354	20250314	155400	3637537140	19200	19200	19200	19200	0
355	20250314	155300	3637537140	19200	19200	19200	19200	0
356	20250314	155200	3637537140	19200	19200	19200	19200	0
357	20250314	155100	3637537140	19200	19200	19200	19200	0
358	20250314	155000	3637537140	19200	19200	19200	19200	0
359	20250314	154900	3637537140	19200	19200	19200	19200	0
360	20250314	154800	3637537140	19200	19200	19200	19200	0
361	20250314	154700	3637537140	19200	19200	19200	19200	0
362	20250314	154600	3637537140	19200	19200	19200	19200	3810
363	20250314	154500	3637537140	19200	19200	19200	19200	0
364	20250314	154400	3637537140	19200	19200	19200	19200	0
365	20250314	154300	3637537140	19200	19200	19200	19200	0
366	20250314	154200	3637537140	19200	19200	19200	19200	0
367	20250314	154100	3637537140	19200	19200	19200	19200	0
368	20250314	154000	3637537140	19200	19200	19200	19200	0
369	20250314	153900	3637537140	19200	19200	19200	19200	0
370	20250314	153800	3637537140	19200	19200	19200	19200	0
371	20250314	153700	3637537140	19200	19200	19200	19200	0
372	20250314	153600	3637537140	19200	19200	19200	19200	0
373	20250314	153500	3637537140	19200	19200	19200	19200	0
374	20250314	153400	3637537140	19200	19200	19200	19200	0
375	20250314	153300	3637537140	19200	19200	19200	19200	0
376	20250314	153200	3637537140	19200	19200	19200	19200	0
377	20250314	153100	3637537140	19200	19200	19200	19200	0
378	20250314	153000	3637537140	19200	19200	19200	19200	3810
379	20250314	152900	3564385140	19200	19200	19200	19200	0
380	20250314	152800	3564385140	19200	19200	19200	19200	0
381	20250314	152700	3564385140	19200	19200	19200	19200	0
382	20250314	152600	3564385140	19200	19200	19200	19200	0
383	20250314	152500	3564385140	19200	19200	19200	19200	0
384	20250314	152400	3564385140	19200	19200	19200	19200	0
385	20250314	152300	3564385140	19200	19200	19200	19200	0
386	20250314	152200	3564385140	19200	19200	19200	19200	0
387	20250314	152100	3564385140	19200	19200	19200	19200	0
388	20250314	152000	3564385140	19200	19200	19200	19200	0
389	20250314	151900	3564385140	19200	19250	19250	19200	2235
390	20250314	151800	3521455770	19230	19250	19260	19230	876
391	20250314	151700	3504600210	19260	19280	19280	19250	1123
392	20250314	151600	3482967570	19280	19285	19290	19280	458
393	20250314	151500	3474137220	19290	19290	19300	19290	328
394	20250314	151400	3467810090	19290	19290	19290	19290	622
395	20250314	151300	3455811710	19290	19290	19290	19290	113
396	20250314	151200	3453631940	19290	19300	19300	19290	115
397	20250314	151100	3451412525	19300	19300	19300	19300	437
398	20250314	151000	3442978425	19300	19320	19320	19300	176
399	20250314	150900	3439580865	19320	19340	19340	19290	1180
400	20250314	150800	3416800005	19340	19340	19340	19340	17
401	20250314	150700	3416471225	19340	19350	19350	19340	225
402	20250314	150600	3412117545	19350	19300	19350	19290	824
403	20250314	150500	3396189285	19300	19350	19350	19300	721
404	20250314	150400	3382272885	19340	19250	19350	19250	3239
405	20250314	150300	3319760045	19260	19260	19260	19250	354
406	20250314	150200	3312944005	19260	19270	19270	19260	156
407	20250314	150100	3309938915	19280	19280	19280	19270	161
408	20250314	150000	3306835155	19280	19280	19290	19260	1059
409	20250314	145900	3286418145	19280	19280	19280	19280	66
410	20250314	145800	3285145665	19250	19280	19280	19250	77
411	20250314	145700	3283661915	19270	19270	19270	19250	422
412	20250314	145600	3275530525	19270	19280	19290	19200	653
413	20250314	145500	3262971695	19290	19230	19290	19230	1698
414	20250314	145400	3230282165	19240	19240	19240	19240	83
415	20250314	145300	3228685245	19240	19210	19240	19210	2181
416	20250314	145200	3186758505	19190	19210	19210	19190	583
417	20250314	145100	3175562315	19190	19200	19200	19190	442
418	20250314	145000	3167079735	19200	19200	19200	19200	69
419	20250314	144900	3165754935	19200	19200	19200	19200	117
420	20250314	144800	3163508535	19180	19220	19220	19180	1149
421	20250314	144700	3141461605	19220	19220	19220	19190	1999
422	20250314	144600	3103068575	19220	19220	19220	19220	1
423	20250314	144500	3103049355	19220	19220	19220	19220	80
424	20250314	144400	3101511755	19220	19220	19220	19220	17
425	20250314	144300	3101185015	19220	19230	19230	19220	42
426	20250314	144200	3100377765	19230	19200	19230	19190	277
427	20250314	144100	3095061435	19200	19220	19220	19190	655
428	20250314	144000	3082482325	19190	19190	19190	19190	0
429	20250314	143900	3082482325	19190	19250	19260	19190	5686
430	20250314	143800	2973258055	19250	19240	19260	19240	281
431	20250314	143700	2967850505	19240	19250	19250	19240	290
432	20250314	143600	2962270065	19250	19240	19250	19240	512
433	20250314	143500	2952415435	19250	19260	19260	19250	522
434	20250314	143400	2942365375	19260	19260	19260	19260	16
435	20250314	143300	2942057215	19250	19250	19250	19250	0
436	20250314	143200	2942057215	19250	19240	19250	19240	829
437	20250314	143100	2926107185	19250	19270	19270	19250	946
438	20250314	143000	2907888325	19280	19280	19280	19280	38
439	20250314	142900	2907155685	19280	19290	19290	19280	13
440	20250314	142800	2906904965	19290	19290	19290	19290	1
441	20250314	142700	2906885675	19290	19280	19290	19280	761
442	20250314	142600	2892212905	19280	19250	19280	19250	104
443	20250314	142500	2890210755	19250	19260	19280	19250	429
444	20250314	142400	2881949105	19290	19290	19290	19290	1
445	20250314	142300	2881929815	19300	19260	19300	19260	19
446	20250314	142200	2881563475	19260	19260	19260	19260	311
447	20250314	142100	2875573615	19260	19280	19280	19260	545
448	20250314	142000	2865067695	19280	19280	19280	19280	434
449	20250314	141900	2856700175	19280	19290	19290	19280	149
450	20250314	141800	2853827255	19290	19290	19290	19290	4
451	20250314	141700	2853750095	19290	19310	19310	19280	774
452	20250314	141600	2838817435	19320	19320	19320	19320	5
453	20250314	141500	2838720835	19310	19310	19310	19300	247
454	20250314	141400	2833952825	19310	19320	19320	19310	164
455	20250314	141300	2830785805	19330	19340	19340	19330	625
456	20250314	141200	2818702705	19350	19360	19360	19350	146
457	20250314	141100	2815876955	19365	19360	19365	19360	300
458	20250314	141000	2810068945	19360	19350	19360	19350	19
459	20250314	140900	2809701275	19360	19340	19360	19340	476
460	20250314	140800	2800487595	19330	19340	19340	19330	127
461	20250314	140700	2798032595	19340	19350	19350	19340	152
462	20250314	140600	2795091755	19350	19360	19360	19350	136
463	20250314	140500	2792458945	19360	19370	19370	19360	157
464	20250314	140400	2789418155	19370	19380	19380	19350	1100
465	20250314	140300	2768129275	19380	19380	19390	19360	1707
466	20250314	140200	2735056240	19380	19340	19390	19330	5173
467	20250314	140100	2634890100	19340	19280	19340	19270	2266
468	20250314	140000	2591121870	19270	19270	19320	19260	2643
469	20250314	135900	2540100550	19260	19250	19280	19250	173
470	20250314	135800	2536769840	19250	19260	19280	19250	608
471	20250314	135700	2525050950	19260	19260	19260	19250	219
472	20250314	135600	2520833160	19260	19260	19260	19260	171
473	20250314	135500	2517539700	19290	19290	19290	19290	88
474	20250314	135400	2515842180	19260	19260	19270	19260	131
475	20250314	135300	2513318950	19260	19250	19260	19250	135
476	20250314	135200	2510720180	19250	19260	19260	19250	51
477	20250314	135100	2509738320	19250	19250	19260	19250	505
478	20250314	135000	2500015040	19250	19260	19260	19250	94
479	20250314	134900	2498205320	19260	19260	19260	19260	20
480	20250314	134800	2497820120	19250	19270	19270	19250	1543
481	20250314	134700	2468110540	19270	19270	19270	19270	18
482	20250314	134600	2467763680	19260	19260	19260	19260	1253
483	20250314	134500	2443630900	19270	19270	19270	19270	5
484	20250314	134400	2443534550	19270	19270	19270	19260	727
485	20250314	134300	2429527660	19270	19270	19270	19270	38
486	20250314	134200	2428795400	19270	19270	19270	19270	120
487	20250314	134100	2426483000	19280	19280	19280	19280	782
488	20250314	134000	2411406040	19280	19270	19280	19270	136
489	20250314	133900	2408784050	19270	19270	19270	19270	31
490	20250314	133800	2408186680	19270	19270	19280	19270	146
491	20250314	133700	2405373250	19270	19280	19280	19270	140
492	20250314	133600	2402675400	19280	19280	19280	19280	1
493	20250314	133500	2402656120	19280	19280	19280	19280	2
494	20250314	133400	2402617560	19280	19280	19280	19280	120
495	20250314	133300	2400303960	19280	19270	19280	19270	291
496	20250314	133200	2394696380	19280	19280	19280	19280	5
497	20250314	133100	2394599980	19280	19280	19280	19270	30
498	20250314	133000	2394021660	19280	19280	19280	19280	14
499	20250314	132900	2393751740	19280	19280	19280	19280	225
500	20250314	132800	2389413740	19280	19280	19280	19280	29
501	20250314	132700	2388854620	19280	19280	19280	19280	90
502	20250314	132600	2387119420	19290	19290	19290	19290	469
503	20250314	132500	2378072410	19290	19300	19300	19290	208
504	20250314	132400	2374059880	19300	19310	19310	19300	51
505	20250314	132300	2373075200	19310	19300	19310	19300	254
506	20250314	132200	2368172990	19300	19300	19300	19300	32
507	20250314	132100	2367555390	19290	19290	19290	19290	18
508	20250314	132000	2367208170	19290	19290	19290	19290	0
509	20250314	131900	2367208170	19290	19290	19290	19290	0
510	20250314	131800	2367208170	19290	19290	19290	19290	32
511	20250314	131700	2366590890	19290	19290	19290	19280	289
512	20250314	131600	2361017040	19300	19300	19300	19300	0
513	20250314	131500	2361017040	19300	19300	19300	19300	0
514	20250314	131400	2361017040	19300	19290	19310	19290	5
515	20250314	131300	2360920550	19290	19300	19300	19290	837
516	20250314	131200	2344766850	19300	19300	19300	19300	799
517	20250314	131100	2329346150	19290	19290	19290	19290	150
518	20250314	131000	2326452650	19260	19310	19310	19260	120
519	20250314	130900	2324139380	19260	19290	19290	19260	1694
520	20250314	130800	2291486220	19290	19290	19290	19290	69
521	20250314	130700	2290155210	19290	19280	19290	19280	13
522	20250314	130600	2289904470	19290	19290	19290	19290	9
523	20250314	130500	2289730860	19290	19290	19300	19290	344
524	20250314	130400	2283095050	19300	19300	19300	19300	6
525	20250314	130300	2282979250	19290	19290	19310	19290	22
526	20250314	130200	2282554850	19290	19310	19310	19290	102
527	20250314	130100	2280586430	19300	19300	19300	19300	0
528	20250314	130000	2280586430	19300	19300	19310	19290	1246
529	20250314	125900	2256545120	19310	19310	19310	19310	186
530	20250314	125800	2252953460	19310	19310	19310	19310	636
531	20250314	125700	2240672300	19310	19310	19310	19310	0
532	20250314	125600	2240672300	19310	19320	19320	19310	11
533	20250314	125500	2240459790	19320	19320	19320	19320	0
534	20250314	125400	2240459790	19320	19320	19320	19320	78
535	20250314	125300	2238952830	19320	19310	19320	19310	90
536	20250314	125200	2237214430	19310	19310	19310	19310	0
537	20250314	125100	2237214430	19310	19320	19320	19310	38
538	20250314	125000	2236480550	19310	19320	19320	19310	8
539	20250314	124900	2236326030	19320	19320	19320	19320	154
540	20250314	124800	2233350750	19320	19320	19320	19320	0
541	20250314	124700	2233350750	19320	19320	19320	19320	0
542	20250314	124600	2233350750	19320	19320	19320	19320	0
543	20250314	124500	2233350750	19320	19320	19320	19320	4
544	20250314	124400	2233273470	19320	19320	19320	19320	510
545	20250314	124300	2223420270	19330	19330	19330	19330	1036
546	20250314	124200	2203394390	19330	19330	19330	19320	359
547	20250314	124100	2196455730	19330	19330	19330	19330	55
548	20250314	124000	2195392580	19330	19330	19330	19330	8
549	20250314	123900	2195237940	19330	19320	19330	19320	34
550	20250314	123800	2194580860	19320	19320	19320	19320	732
551	20250314	123700	2180438620	19320	19320	19320	19320	25
552	20250314	123600	2179955620	19310	19310	19310	19310	11
553	20250314	123500	2179743210	19310	19310	19310	19310	180
554	20250314	123400	2176267410	19310	19310	19310	19310	0
555	20250314	123300	2176267410	19310	19310	19310	19310	258
556	20250314	123200	2171285430	19310	19310	19310	19310	0
557	20250314	123100	2171285430	19310	19310	19310	19310	482
558	20250314	123000	2161978010	19310	19310	19310	19310	100
559	20250314	122900	2160047010	19310	19310	19310	19310	300
560	20250314	122800	2154254010	19290	19290	19290	19290	0
561	20250314	122700	2154254010	19290	19290	19290	19290	50
562	20250314	122600	2153289510	19280	19300	19300	19280	16
563	20250314	122500	2152980750	19300	19270	19300	19270	11
564	20250314	122400	2152768660	19270	19270	19270	19270	100
565	20250314	122300	2150841660	19270	19270	19270	19270	3
566	20250314	122200	2150783850	19270	19280	19280	19270	1694
567	20250314	122100	2118139080	19270	19270	19270	19270	0
568	20250314	122000	2118139080	19270	19280	19280	19270	471
569	20250314	121900	2109062080	19280	19280	19280	19280	36
570	20250314	121800	2108368000	19280	19300	19300	19280	370
571	20250314	121700	2101233390	19300	19300	19300	19300	1
572	20250314	121600	2101214090	19300	19300	19300	19300	121
573	20250314	121500	2098878790	19300	19300	19300	19300	186
574	20250314	121400	2095288990	19300	19310	19310	19300	51
575	20250314	121300	2094304280	19310	19310	19310	19310	6
576	20250314	121200	2094188420	19310	19310	19310	19310	4
577	20250314	121100	2094111180	19310	19310	19310	19310	47
578	20250314	121000	2093203610	19310	19310	19310	19310	0
579	20250314	120900	2093203610	19310	19310	19310	19310	110
580	20250314	120800	2091079510	19310	19320	19320	19310	209
581	20250314	120700	2087042920	19320	19320	19320	19320	14
582	20250314	120600	2086772440	19320	19310	19320	19310	154
583	20250314	120500	2083797220	19320	19290	19320	19290	44
584	20250314	120400	2082948190	19320	19320	19320	19320	10
585	20250314	120300	2082754990	19320	19320	19320	19320	15
586	20250314	120200	2082465190	19320	19290	19320	19280	301
587	20250314	120100	2076659160	19300	19310	19310	19300	310
588	20250314	120000	2070675360	19310	19310	19310	19310	40
589	20250314	115900	2069902960	19310	19310	19310	19310	330
590	20250314	115800	2063530660	19310	19310	19310	19310	61
591	20250314	115700	2062352750	19310	19340	19340	19310	100
592	20250314	115600	2060420250	19340	19340	19340	19320	77
593	20250314	115500	2058932070	19340	19340	19340	19340	45
594	20250314	115400	2058061770	19340	19320	19340	19320	1062
595	20250314	115300	2037524440	19330	19330	19330	19330	21
596	20250314	115200	2037118510	19320	19320	19320	19320	199
597	20250314	115100	2033273830	19320	19320	19320	19320	19
598	20250314	115000	2032906750	19320	19320	19320	19320	0
599	20250314	114900	2032906750	19320	19300	19320	19300	101
600	20250314	114800	2030955880	19300	19280	19300	19280	371
601	20250314	114700	2023802980	19280	19280	19280	19280	49
602	20250314	114600	2022858260	19270	19270	19270	19270	193
603	20250314	114500	2019139150	19270	19280	19280	19270	7
604	20250314	114400	2019004240	19280	19290	19290	19280	5
605	20250314	114300	2018907810	19305	19300	19305	19300	105
606	20250314	114200	2016880810	19320	19280	19320	19280	555
607	20250314	114100	2006175570	19280	19280	19280	19275	413
608	20250314	114000	1998213455	19285	19260	19285	19260	86
609	20250314	113900	1996556195	19265	19290	19290	19265	170
610	20250314	113800	1993281080	19310	19270	19310	19260	394
611	20250314	113700	1985692370	19270	19270	19270	19270	0
612	20250314	113600	1985692370	19270	19270	19270	19270	70
613	20250314	113500	1984343470	19270	19270	19270	19270	0
614	20250314	113400	1984343470	19270	19290	19290	19270	160
615	20250314	113300	1981259160	19270	19310	19310	19270	66
616	20250314	113200	1979985740	19310	19310	19310	19310	70
617	20250314	113100	1978634040	19310	19280	19310	19280	251
618	20250314	113000	1973791340	19280	19290	19310	19280	913
619	20250314	112900	1956178010	19290	19290	19290	19280	309
620	20250314	112800	1950218570	19300	19300	19300	19300	258
621	20250314	112700	1945239170	19300	19300	19300	19300	22
622	20250314	112600	1944814570	19300	19290	19300	19290	562
623	20250314	112500	1933972970	19300	19300	19300	19300	0
624	20250314	112400	1933972970	19300	19300	19300	19300	30
625	20250314	112300	1933393970	19290	19250	19290	19250	46
626	20250314	112200	1932507670	19250	19250	19250	19250	1
627	20250314	112100	1932488420	19250	19280	19280	19250	362
628	20250314	112000	1925519870	19290	19300	19300	19290	3
629	20250314	111900	1925461990	19290	19280	19290	19250	100
630	20250314	111800	1923536890	19300	19260	19300	19260	2
631	20250314	111700	1923498330	19230	19230	19230	19230	5
632	20250314	111600	1923402180	19230	19320	19320	19230	2093
633	20250314	111500	1883100610	19310	19310	19310	19310	64
634	20250314	111400	1881864770	19310	19310	19310	19310	10
635	20250314	111300	1881671670	19310	19310	19310	19260	1085
636	20250314	111200	1860758890	19310	19300	19310	19300	54
637	20250314	111100	1859716240	19310	19310	19310	19310	128
638	20250314	111000	1857244560	19310	19310	19310	19310	4
639	20250314	110900	1857167320	19310	19300	19310	19300	5
640	20250314	110800	1857070790	19300	19300	19300	19290	26
641	20250314	110700	1856569210	19290	19310	19310	19290	42
642	20250314	110600	1855758650	19310	19300	19310	19300	30
643	20250314	110500	1855179640	19300	19310	19310	19290	112
644	20250314	110400	1853018850	19310	19310	19310	19300	50
645	20250314	110300	1852053820	19300	19300	19300	19290	46
646	20250314	110200	1851166240	19290	19310	19310	19290	362
647	20250314	110100	1844182120	19300	19300	19300	19290	76
648	20250314	110000	1842715340	19300	19300	19300	19290	6
649	20250314	105900	1842599550	19300	19300	19300	19300	30
650	20250314	105800	1842020550	19270	19300	19300	19270	302
651	20250314	105700	1836198350	19300	19300	19300	19300	5
652	20250314	105600	1836101850	19300	19280	19300	19280	302
653	20250314	105500	1830278320	19280	19280	19280	19270	6
654	20250314	105400	1830162650	19250	19280	19280	19250	345
655	20250314	105300	1823516440	19280	19280	19280	19280	18
656	20250314	105200	1823169400	19280	19280	19280	19280	12
657	20250314	105100	1822938040	19280	19280	19280	19280	4
658	20250314	105000	1822860920	19260	19260	19260	19260	25
659	20250314	104900	1822379420	19250	19270	19280	19250	29
660	20250314	104800	1821820930	19270	19270	19270	19270	5
661	20250314	104700	1821724580	19270	19270	19270	19230	353
662	20250314	104600	1814923720	19270	19270	19270	19240	303
663	20250314	104500	1809092470	19250	19260	19270	19250	486
664	20250314	104400	1799731700	19250	19220	19250	19220	1005
665	20250314	104300	1780399430	19220	19240	19240	19220	111
666	20250314	104200	1778263890	19240	19210	19240	19210	93
667	20250314	104100	1776474810	19210	19220	19230	19200	115
668	20250314	104000	1774266690	19260	19260	19260	19260	0
669	20250314	103900	1774266690	19260	19240	19260	19180	532
670	20250314	103800	1764041110	19240	19240	19240	19240	1
671	20250314	103700	1764021870	19260	19150	19260	19150	320
672	20250314	103600	1757893710	19150	19220	19290	19150	3275
673	20250314	103500	1695125845	19220	19220	19290	19220	220
674	20250314	103400	1690887515	19220	19200	19220	19190	685
675	20250314	103300	1677737625	19200	19210	19220	19200	2585
676	20250314	103200	1628099525	19210	19220	19220	19210	395
677	20250314	103100	1620508425	19220	19220	19220	19220	37
678	20250314	103000	1619797285	19220	19210	19220	19200	563
679	20250314	102900	1608983485	19220	19240	19240	19220	1146
680	20250314	102800	1586956965	19240	19220	19240	19210	489
681	20250314	102700	1577555315	19220	19220	19220	19220	140
682	20250314	102600	1574864515	19240	19210	19240	19210	161
683	20250314	102500	1571770440	19210	19220	19230	19210	351
684	20250314	102400	1565027560	19230	19230	19230	19220	54
685	20250314	102300	1563989410	19230	19240	19240	19220	465
686	20250314	102200	1555049355	19240	19240	19240	19220	117
687	20250314	102100	1552798415	19220	19270	19280	19220	46
688	20250314	102000	1551913595	19270	19220	19270	19220	187
689	20250314	101900	1548319195	19230	19245	19270	19230	1395
690	20250314	101800	1521484115	19250	19250	19250	19250	871
691	20250314	101700	1504717365	19250	19300	19300	19250	1130
692	20250314	101600	1482959205	19300	19300	19300	19290	264
693	20250314	101500	1477866535	19290	19305	19305	19290	8
694	20250314	101400	1477712190	19290	19280	19290	19280	163
695	20250314	101300	1474568460	19280	19280	19280	19250	2267
696	20250314	101200	1430916410	19280	19280	19280	19280	408
697	20250314	101100	1423050170	19270	19270	19270	19270	71
698	20250314	101000	1421682000	19270	19280	19280	19265	545
699	20250314	100900	1411178220	19280	19300	19300	19280	536
700	20250314	100800	1400841360	19300	19300	19305	19300	749
701	20250314	100700	1386385590	19305	19305	19305	19300	260
702	20250314	100600	1381367425	19300	19310	19310	19300	43
703	20250314	100500	1380537460	19300	19320	19330	19300	471
704	20250314	100400	1371444380	19330	19330	19330	19330	107
705	20250314	100300	1369376070	19330	19350	19350	19330	514
706	20250314	100200	1359436410	19350	19350	19360	19350	103
707	20250314	100100	1357442350	19350	19350	19350	19340	53
708	20250314	100000	1356416810	19360	19340	19360	19340	201
709	20250314	095900	1352529350	19340	19380	19380	19340	90
710	20250314	095800	1350786000	19380	19370	19380	19370	51
711	20250314	095700	1349797630	19360	19310	19360	19310	868
712	20250314	095600	1333033300	19310	19310	19310	19300	363
713	20250314	095500	1326023980	19300	19310	19330	19300	1812
714	20250314	095400	1291035580	19310	19330	19330	19300	1629
715	20250314	095300	1259574450	19330	19360	19360	19330	1292
716	20250314	095200	1234583180	19340	19390	19390	19340	136
717	20250314	095100	1231946240	19390	19360	19390	19350	1009
718	20250314	095000	1212408640	19360	19370	19370	19360	21
719	20250314	094900	1212002020	19390	19390	19390	19390	8
720	20250314	094800	1211846900	19360	19390	19390	19350	86
721	20250314	094700	1210180550	19400	19390	19400	19390	923
722	20250314	094600	1192275370	19390	19370	19390	19370	807
723	20250314	094500	1176628800	19370	19340	19380	19330	238
724	20250314	094400	1172027030	19340	19330	19340	19330	62
725	20250314	094300	1170828350	19340	19350	19350	19330	166
726	20250314	094200	1167617500	19350	19390	19390	19350	333
727	20250314	094100	1161162020	19400	19370	19400	19350	1438
728	20250314	094000	1133330000	19370	19400	19400	19370	1840
729	20250314	093900	1097672810	19390	19400	19400	19390	1195
730	20250314	093800	1074494690	19410	19420	19420	19400	529
731	20250314	093700	1064225250	19420	19410	19420	19410	326
732	20250314	093600	1057897550	19410	19410	19420	19400	834
733	20250314	093500	1041713240	19420	19430	19430	19420	541
734	20250314	093400	1031206020	19430	19450	19450	19410	436
735	20250314	093300	1022729275	19450	19440	19450	19440	724
736	20250314	093200	1008650965	19440	19400	19440	19380	1024
737	20250314	093100	988778855	19400	19410	19420	19390	575
738	20250314	093000	977616085	19410	19400	19420	19390	426
739	20250314	092900	969350085	19400	19400	19400	19390	978
740	20250314	092800	950381985	19400	19380	19410	19380	623
741	20250314	092700	938304265	19380	19400	19400	19380	184
742	20250314	092600	934738005	19380	19380	19390	19370	390
743	20250314	092500	927179805	19380	19390	19390	19380	507
744	20250314	092400	917354125	19380	19390	19420	19380	343
745	20250314	092300	910698235	19390	19400	19400	19370	1287
746	20250314	092200	885739425	19400	19410	19410	19390	534
747	20250314	092100	875378525	19410	19480	19480	19410	3064
748	20250314	092000	815822200	19480	19350	19505	19350	9047
749	20250314	091900	639812320	19320	19320	19330	19320	99
750	20250314	091800	637899630	19320	19270	19320	19270	340
751	20250314	091700	631342720	19260	19200	19260	19200	108
752	20250314	091600	629266200	19260	19220	19260	19170	965
753	20250314	091500	610737570	19220	19220	19220	19180	1600
754	20250314	091400	580032970	19210	19210	19210	19190	1186
755	20250314	091300	557264510	19200	19300	19300	19200	1370
756	20250314	091200	530917720	19300	19240	19300	19230	1199
757	20250314	091100	507836570	19230	19250	19270	19220	969
758	20250314	091000	489190080	19260	19290	19290	19260	1132
759	20250314	090900	467382450	19300	19360	19360	19290	2178
760	20250314	090800	425279250	19360	19370	19410	19360	646
761	20250314	090700	412753770	19440	19370	19440	19360	851
762	20250314	090600	396253210	19380	19400	19450	19380	1766
763	20250314	090500	361975650	19400	19460	19460	19400	1793
764	20250314	090400	327182500	19450	19460	19470	19410	3387
765	20250314	090300	261324375	19460	19380	19480	19380	4998
766	20250314	090200	164215360	19380	19390	19390	19330	1838
767	20250314	090100	128599560	19350	19250	19400	19230	4920
768	20250314	090000	33360700	19265	19280	19340	19265	1730