KissMeData/450140/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215100	32941824470	3090	3090	3090	3090	259790
3	20250319	215000	32941824470	3090	3090	3090	3090	0
4	20250319	214900	32941824470	3090	3090	3090	3090	0
5	20250319	214800	32941824470	3090	3090	3090	3090	0
6	20250319	214700	32941824470	3090	3090	3090	3090	0
7	20250319	214600	32941824470	3090	3090	3090	3090	0
8	20250319	214500	32941824470	3090	3090	3090	3090	0
9	20250319	214400	32941824470	3090	3090	3090	3090	0
10	20250319	214300	32941824470	3090	3090	3090	3090	0
11	20250319	214200	32941824470	3090	3090	3090	3090	0
12	20250319	214100	32941824470	3090	3090	3090	3090	0
13	20250319	214000	32941824470	3090	3090	3090	3090	0
14	20250319	213900	32941824470	3090	3090	3090	3090	0
15	20250319	213800	32941824470	3090	3090	3090	3090	0
16	20250319	213700	32941824470	3090	3090	3090	3090	0
17	20250319	213600	32941824470	3090	3090	3090	3090	0
18	20250319	213500	32941824470	3090	3090	3090	3090	0
19	20250319	213400	32941824470	3090	3090	3090	3090	0
20	20250319	213300	32941824470	3090	3090	3090	3090	0
21	20250319	213200	32941824470	3090	3090	3090	3090	0
22	20250319	213100	32941824470	3090	3090	3090	3090	0
23	20250319	213000	32941824470	3090	3090	3090	3090	0
24	20250319	212900	32941824470	3090	3090	3090	3090	0
25	20250319	212800	32941824470	3090	3090	3090	3090	0
26	20250319	212700	32941824470	3090	3090	3090	3090	0
27	20250319	212600	32941824470	3090	3090	3090	3090	0
28	20250319	212500	32941824470	3090	3090	3090	3090	0
29	20250319	212400	32941824470	3090	3090	3090	3090	0
30	20250319	212300	32941824470	3090	3090	3090	3090	0
31	20250319	212200	32941824470	3090	3090	3090	3090	0
32	20250319	212100	32941824470	3090	3090	3090	3090	259790
33	20250319	212000	32941824470	3090	3090	3090	3090	0
34	20250319	211900	32941824470	3090	3090	3090	3090	0
35	20250319	211800	32941824470	3090	3090	3090	3090	0
36	20250319	211700	32941824470	3090	3090	3090	3090	0
37	20250319	211600	32941824470	3090	3090	3090	3090	0
38	20250319	211500	32941824470	3090	3090	3090	3090	0
39	20250319	211400	32941824470	3090	3090	3090	3090	0
40	20250319	211300	32941824470	3090	3090	3090	3090	0
41	20250319	211200	32941824470	3090	3090	3090	3090	0
42	20250319	211100	32941824470	3090	3090	3090	3090	0
43	20250319	211000	32941824470	3090	3090	3090	3090	0
44	20250319	210900	32941824470	3090	3090	3090	3090	0
45	20250319	210800	32941824470	3090	3090	3090	3090	0
46	20250319	210700	32941824470	3090	3090	3090	3090	0
47	20250319	210600	32941824470	3090	3090	3090	3090	0
48	20250319	210500	32941824470	3090	3090	3090	3090	0
49	20250319	210400	32941824470	3090	3090	3090	3090	0
50	20250319	210300	32941824470	3090	3090	3090	3090	0
51	20250319	210200	32941824470	3090	3090	3090	3090	0
52	20250319	210100	32941824470	3090	3090	3090	3090	0
53	20250319	210000	32941824470	3090	3090	3090	3090	0
54	20250319	205900	32941824470	3090	3090	3090	3090	0
55	20250319	205800	32941824470	3090	3090	3090	3090	0
56	20250319	205700	32941824470	3090	3090	3090	3090	0
57	20250319	205600	32941824470	3090	3090	3090	3090	0
58	20250319	205500	32941824470	3090	3090	3090	3090	0
59	20250319	205400	32941824470	3090	3090	3090	3090	0
60	20250319	205300	32941824470	3090	3090	3090	3090	0
61	20250319	205200	32941824470	3090	3090	3090	3090	0
62	20250319	205100	32941824470	3090	3090	3090	3090	259790
63	20250319	205000	32941824470	3090	3090	3090	3090	0
64	20250319	204900	32941824470	3090	3090	3090	3090	0
65	20250319	204800	32941824470	3090	3090	3090	3090	0
66	20250319	204700	32941824470	3090	3090	3090	3090	0
67	20250319	204600	32941824470	3090	3090	3090	3090	0
68	20250319	204500	32941824470	3090	3090	3090	3090	0
69	20250319	204400	32941824470	3090	3090	3090	3090	0
70	20250319	204300	32941824470	3090	3090	3090	3090	0
71	20250319	204200	32941824470	3090	3090	3090	3090	0
72	20250319	204100	32941824470	3090	3090	3090	3090	0
73	20250319	204000	32941824470	3090	3090	3090	3090	0
74	20250319	203900	32941824470	3090	3090	3090	3090	0
75	20250319	203800	32941824470	3090	3090	3090	3090	0
76	20250319	203700	32941824470	3090	3090	3090	3090	0
77	20250319	203600	32941824470	3090	3090	3090	3090	0
78	20250319	203500	32941824470	3090	3090	3090	3090	0
79	20250319	203400	32941824470	3090	3090	3090	3090	0
80	20250319	203300	32941824470	3090	3090	3090	3090	0
81	20250319	203200	32941824470	3090	3090	3090	3090	0
82	20250319	203100	32941824470	3090	3090	3090	3090	0
83	20250319	203000	32941824470	3090	3090	3090	3090	0
84	20250319	202900	32941824470	3090	3090	3090	3090	0
85	20250319	202800	32941824470	3090	3090	3090	3090	0
86	20250319	202700	32941824470	3090	3090	3090	3090	0
87	20250319	202600	32941824470	3090	3090	3090	3090	0
88	20250319	202500	32941824470	3090	3090	3090	3090	0
89	20250319	202400	32941824470	3090	3090	3090	3090	0
90	20250319	202300	32941824470	3090	3090	3090	3090	0
91	20250319	202200	32941824470	3090	3090	3090	3090	0
92	20250319	202100	32941824470	3090	3090	3090	3090	259790
93	20250319	202000	32941824470	3090	3090	3090	3090	0
94	20250319	201900	32941824470	3090	3090	3090	3090	0
95	20250319	201800	32941824470	3090	3090	3090	3090	0
96	20250319	201700	32941824470	3090	3090	3090	3090	0
97	20250319	201600	32941824470	3090	3090	3090	3090	0
98	20250319	201500	32941824470	3090	3090	3090	3090	0
99	20250319	201400	32941824470	3090	3090	3090	3090	0
100	20250319	201300	32941824470	3090	3090	3090	3090	0
101	20250319	201200	32941824470	3090	3090	3090	3090	0
102	20250319	201100	32941824470	3090	3090	3090	3090	0
103	20250319	201000	32941824470	3090	3090	3090	3090	0
104	20250319	200900	32941824470	3090	3090	3090	3090	0
105	20250319	200800	32941824470	3090	3090	3090	3090	0
106	20250319	200700	32941824470	3090	3090	3090	3090	0
107	20250319	200600	32941824470	3090	3090	3090	3090	0
108	20250319	200500	32941824470	3090	3090	3090	3090	0
109	20250319	200400	32941824470	3090	3090	3090	3090	0
110	20250319	200300	32941824470	3090	3090	3090	3090	0
111	20250319	200200	32941824470	3090	3090	3090	3090	0
112	20250319	200100	32941824470	3090	3090	3090	3090	0
113	20250319	200000	32941824470	3090	3090	3090	3090	0
114	20250319	195900	32941824470	3090	3090	3090	3090	0
115	20250319	195800	32941824470	3090	3090	3090	3090	0
116	20250319	195700	32941824470	3090	3090	3090	3090	0
117	20250319	195600	32941824470	3090	3090	3090	3090	0
118	20250319	195500	32941824470	3090	3090	3090	3090	0
119	20250319	195400	32941824470	3090	3090	3090	3090	0
120	20250319	195300	32941824470	3090	3090	3090	3090	0
121	20250319	195200	32941824470	3090	3090	3090	3090	0
122	20250319	195100	32941824470	3090	3090	3090	3090	259790
123	20250319	195000	32941824470	3090	3090	3090	3090	0
124	20250319	194900	32941824470	3090	3090	3090	3090	0
125	20250319	194800	32941824470	3090	3090	3090	3090	0
126	20250319	194700	32941824470	3090	3090	3090	3090	0
127	20250319	194600	32941824470	3090	3090	3090	3090	0
128	20250319	194500	32941824470	3090	3090	3090	3090	0
129	20250319	194400	32941824470	3090	3090	3090	3090	0
130	20250319	194300	32941824470	3090	3090	3090	3090	0
131	20250319	194200	32941824470	3090	3090	3090	3090	0
132	20250319	194100	32941824470	3090	3090	3090	3090	0
133	20250319	194000	32941824470	3090	3090	3090	3090	0
134	20250319	193900	32941824470	3090	3090	3090	3090	0
135	20250319	193800	32941824470	3090	3090	3090	3090	0
136	20250319	193700	32941824470	3090	3090	3090	3090	0
137	20250319	193600	32941824470	3090	3090	3090	3090	0
138	20250319	193500	32941824470	3090	3090	3090	3090	0
139	20250319	193400	32941824470	3090	3090	3090	3090	0
140	20250319	193300	32941824470	3090	3090	3090	3090	0
141	20250319	193200	32941824470	3090	3090	3090	3090	0
142	20250319	193100	32941824470	3090	3090	3090	3090	0
143	20250319	193000	32941824470	3090	3090	3090	3090	0
144	20250319	192900	32941824470	3090	3090	3090	3090	0
145	20250319	192800	32941824470	3090	3090	3090	3090	0
146	20250319	192700	32941824470	3090	3090	3090	3090	0
147	20250319	192600	32941824470	3090	3090	3090	3090	0
148	20250319	192500	32941824470	3090	3090	3090	3090	0
149	20250319	192400	32941824470	3090	3090	3090	3090	0
150	20250319	192300	32941824470	3090	3090	3090	3090	0
151	20250319	192200	32941824470	3090	3090	3090	3090	0
152	20250319	192100	32941824470	3090	3090	3090	3090	259790
153	20250319	192000	32941824470	3090	3090	3090	3090	0
154	20250319	191900	32941824470	3090	3090	3090	3090	0
155	20250319	191800	32941824470	3090	3090	3090	3090	0
156	20250319	191700	32941824470	3090	3090	3090	3090	0
157	20250319	191600	32941824470	3090	3090	3090	3090	0
158	20250319	191500	32941824470	3090	3090	3090	3090	0
159	20250319	191400	32941824470	3090	3090	3090	3090	0
160	20250319	191300	32941824470	3090	3090	3090	3090	0
161	20250319	191200	32941824470	3090	3090	3090	3090	0
162	20250319	191100	32941824470	3090	3090	3090	3090	0
163	20250319	191000	32941824470	3090	3090	3090	3090	0
164	20250319	190900	32941824470	3090	3090	3090	3090	0
165	20250319	190800	32941824470	3090	3090	3090	3090	0
166	20250319	190700	32941824470	3090	3090	3090	3090	0
167	20250319	190600	32941824470	3090	3090	3090	3090	0
168	20250319	190500	32941824470	3090	3090	3090	3090	0
169	20250319	190400	32941824470	3090	3090	3090	3090	0
170	20250319	190300	32941824470	3090	3090	3090	3090	0
171	20250319	190200	32941824470	3090	3090	3090	3090	0
172	20250319	190100	32941824470	3090	3090	3090	3090	0
173	20250319	190000	32941824470	3090	3090	3090	3090	0
174	20250319	185900	32941824470	3090	3090	3090	3090	0
175	20250319	185800	32941824470	3090	3090	3090	3090	0
176	20250319	185700	32941824470	3090	3090	3090	3090	0
177	20250319	185600	32941824470	3090	3090	3090	3090	0
178	20250319	185500	32941824470	3090	3090	3090	3090	0
179	20250319	185400	32941824470	3090	3090	3090	3090	0
180	20250319	185300	32941824470	3090	3090	3090	3090	0
181	20250319	185200	32941824470	3090	3090	3090	3090	0
182	20250319	185100	32941824470	3090	3090	3090	3090	259790
183	20250319	185000	32941824470	3090	3090	3090	3090	0
184	20250319	184900	32941824470	3090	3090	3090	3090	0
185	20250319	184800	32941824470	3090	3090	3090	3090	0
186	20250319	184700	32941824470	3090	3090	3090	3090	0
187	20250319	184600	32941824470	3090	3090	3090	3090	0
188	20250319	184500	32941824470	3090	3090	3090	3090	0
189	20250319	184400	32941824470	3090	3090	3090	3090	0
190	20250319	184300	32941824470	3090	3090	3090	3090	0
191	20250319	184200	32941824470	3090	3090	3090	3090	0
192	20250319	184100	32941824470	3090	3090	3090	3090	0
193	20250319	184000	32941824470	3090	3090	3090	3090	0
194	20250319	183900	32941824470	3090	3090	3090	3090	0
195	20250319	183800	32941824470	3090	3090	3090	3090	0
196	20250319	183700	32941824470	3090	3090	3090	3090	0
197	20250319	183600	32941824470	3090	3090	3090	3090	0
198	20250319	183500	32941824470	3090	3090	3090	3090	0
199	20250319	183400	32941824470	3090	3090	3090	3090	0
200	20250319	183300	32941824470	3090	3090	3090	3090	0
201	20250319	183200	32941824470	3090	3090	3090	3090	0
202	20250319	183100	32941824470	3090	3090	3090	3090	0
203	20250319	183000	32941824470	3090	3090	3090	3090	0
204	20250319	182900	32941824470	3090	3090	3090	3090	0
205	20250319	182800	32941824470	3090	3090	3090	3090	0
206	20250319	182700	32941824470	3090	3090	3090	3090	0
207	20250319	182600	32941824470	3090	3090	3090	3090	0
208	20250319	182500	32941824470	3090	3090	3090	3090	0
209	20250319	182400	32941824470	3090	3090	3090	3090	0
210	20250319	182300	32941824470	3090	3090	3090	3090	0
211	20250319	182200	32941824470	3090	3090	3090	3090	0
212	20250319	182100	32941824470	3090	3090	3090	3090	259790
213	20250319	182000	32941824470	3090	3090	3090	3090	0
214	20250319	181900	32941824470	3090	3090	3090	3090	0
215	20250319	181800	32941824470	3090	3090	3090	3090	0
216	20250319	181700	32941824470	3090	3090	3090	3090	0
217	20250319	181600	32941824470	3090	3090	3090	3090	0
218	20250319	181500	32941824470	3090	3090	3090	3090	0
219	20250319	181400	32941824470	3090	3090	3090	3090	0
220	20250319	181300	32941824470	3090	3090	3090	3090	0
221	20250319	181200	32941824470	3090	3090	3090	3090	0
222	20250319	181100	32941824470	3090	3090	3090	3090	0
223	20250319	181000	32941824470	3090	3090	3090	3090	0
224	20250319	180900	32941824470	3090	3090	3090	3090	0
225	20250319	180800	32941824470	3090	3090	3090	3090	0
226	20250319	180700	32941824470	3090	3090	3090	3090	0
227	20250319	180600	32941824470	3090	3090	3090	3090	0
228	20250319	180500	32941824470	3090	3090	3090	3090	0
229	20250319	180400	32941824470	3090	3090	3090	3090	0
230	20250319	180300	32941824470	3090	3090	3090	3090	0
231	20250319	180200	32941824470	3090	3090	3090	3090	0
232	20250319	180100	32941824470	3090	3090	3090	3090	0
233	20250319	180000	32941824470	3090	3090	3090	3090	0
234	20250319	175900	32941824470	3090	3090	3090	3090	0
235	20250319	175800	32941824470	3090	3090	3090	3090	0
236	20250319	175700	32941824470	3090	3090	3090	3090	0
237	20250319	175600	32941824470	3090	3090	3090	3090	0
238	20250319	175500	32941824470	3090	3090	3090	3090	0
239	20250319	175400	32941824470	3090	3090	3090	3090	0
240	20250319	175300	32941824470	3090	3090	3090	3090	0
241	20250319	175200	32941824470	3090	3090	3090	3090	0
242	20250319	175100	32941824470	3090	3090	3090	3090	259790
243	20250319	175000	32941824470	3090	3090	3090	3090	0
244	20250319	174900	32941824470	3090	3090	3090	3090	0
245	20250319	174800	32941824470	3090	3090	3090	3090	0
246	20250319	174700	32941824470	3090	3090	3090	3090	0
247	20250319	174600	32941824470	3090	3090	3090	3090	0
248	20250319	174500	32941824470	3090	3090	3090	3090	0
249	20250319	174400	32941824470	3090	3090	3090	3090	0
250	20250319	174300	32941824470	3090	3090	3090	3090	0
251	20250319	174200	32941824470	3090	3090	3090	3090	0
252	20250319	174100	32941824470	3090	3090	3090	3090	0
253	20250319	174000	32941824470	3090	3090	3090	3090	0
254	20250319	173900	32941824470	3090	3090	3090	3090	0
255	20250319	173800	32941824470	3090	3090	3090	3090	0
256	20250319	173700	32941824470	3090	3090	3090	3090	0
257	20250319	173600	32941824470	3090	3090	3090	3090	0
258	20250319	173500	32941824470	3090	3090	3090	3090	0
259	20250319	173400	32941824470	3090	3090	3090	3090	0
260	20250319	173300	32941824470	3090	3090	3090	3090	0
261	20250319	173200	32941824470	3090	3090	3090	3090	0
262	20250319	173100	32941824470	3090	3090	3090	3090	0
263	20250319	173000	32941824470	3090	3090	3090	3090	0
264	20250319	172900	32941824470	3090	3090	3090	3090	0
265	20250319	172800	32941824470	3090	3090	3090	3090	0
266	20250319	172700	32941824470	3090	3090	3090	3090	0
267	20250319	172600	32941824470	3090	3090	3090	3090	0
268	20250319	172500	32941824470	3090	3090	3090	3090	0
269	20250319	172400	32941824470	3090	3090	3090	3090	0
270	20250319	172300	32941824470	3090	3090	3090	3090	0
271	20250319	172200	32941824470	3090	3090	3090	3090	0
272	20250319	172100	32941824470	3090	3090	3090	3090	259790
273	20250319	172000	32941824470	3090	3090	3090	3090	0
274	20250319	171900	32941824470	3090	3090	3090	3090	0
275	20250319	171800	32941824470	3090	3090	3090	3090	0
276	20250319	171700	32941824470	3090	3090	3090	3090	0
277	20250319	171600	32941824470	3090	3090	3090	3090	0
278	20250319	171500	32941824470	3090	3090	3090	3090	0
279	20250319	171400	32941824470	3090	3090	3090	3090	0
280	20250319	171300	32941824470	3090	3090	3090	3090	0
281	20250319	171200	32941824470	3090	3090	3090	3090	0
282	20250319	171100	32941824470	3090	3090	3090	3090	0
283	20250319	171000	32941824470	3090	3090	3090	3090	0
284	20250319	170900	32941824470	3090	3090	3090	3090	0
285	20250319	170800	32941824470	3090	3090	3090	3090	0
286	20250319	170700	32941824470	3090	3090	3090	3090	0
287	20250319	170600	32941824470	3090	3090	3090	3090	0
288	20250319	170500	32941824470	3090	3090	3090	3090	0
289	20250319	170400	32941824470	3090	3090	3090	3090	0
290	20250319	170300	32941824470	3090	3090	3090	3090	0
291	20250319	170200	32941824470	3090	3090	3090	3090	0
292	20250319	170100	32941824470	3090	3090	3090	3090	0
293	20250319	170000	32941824470	3090	3090	3090	3090	0
294	20250319	165900	32941824470	3090	3090	3090	3090	0
295	20250319	165800	32941824470	3090	3090	3090	3090	0
296	20250319	165700	32941824470	3090	3090	3090	3090	0
297	20250319	165600	32941824470	3090	3090	3090	3090	0
298	20250319	165500	32941824470	3090	3090	3090	3090	0
299	20250319	165400	32941824470	3090	3090	3090	3090	0
300	20250319	165300	32941824470	3090	3090	3090	3090	0
301	20250319	165200	32941824470	3090	3090	3090	3090	0
302	20250319	165100	32941824470	3090	3090	3090	3090	259790
303	20250319	165000	32941824470	3090	3090	3090	3090	0
304	20250319	164900	32941824470	3090	3090	3090	3090	0
305	20250319	164800	32941824470	3090	3090	3090	3090	0
306	20250319	164700	32941824470	3090	3090	3090	3090	0
307	20250319	164600	32941824470	3090	3090	3090	3090	0
308	20250319	164500	32941824470	3090	3090	3090	3090	0
309	20250319	164400	32941824470	3090	3090	3090	3090	0
310	20250319	164300	32941824470	3090	3090	3090	3090	0
311	20250319	164200	32941824470	3090	3090	3090	3090	0
312	20250319	164100	32941824470	3090	3090	3090	3090	0
313	20250319	164000	32941824470	3090	3090	3090	3090	0
314	20250319	163900	32941824470	3090	3090	3090	3090	0
315	20250319	163800	32941824470	3090	3090	3090	3090	0
316	20250319	163700	32941824470	3090	3090	3090	3090	0
317	20250319	163600	32941824470	3090	3090	3090	3090	0
318	20250319	163500	32941824470	3090	3090	3090	3090	0
319	20250319	163400	32941824470	3090	3090	3090	3090	0
320	20250319	163300	32941824470	3090	3090	3090	3090	0
321	20250319	163200	32941824470	3090	3090	3090	3090	0
322	20250319	163100	32941824470	3090	3090	3090	3090	0
323	20250319	163000	32941824470	3090	3090	3090	3090	0
324	20250319	162900	32941824470	3090	3090	3090	3090	0
325	20250319	162800	32941824470	3090	3090	3090	3090	0
326	20250319	162700	32941824470	3090	3090	3090	3090	0
327	20250319	162600	32941824470	3090	3090	3090	3090	0
328	20250319	162500	32941824470	3090	3090	3090	3090	0
329	20250319	162400	32941824470	3090	3090	3090	3090	0
330	20250319	162300	32941824470	3090	3090	3090	3090	0
331	20250319	162200	32941824470	3090	3090	3090	3090	0
332	20250319	162100	32941824470	3090	3090	3090	3090	259790
333	20250319	162000	32941824470	3090	3090	3090	3090	0
334	20250319	161900	32941824470	3090	3090	3090	3090	0
335	20250319	161800	32941824470	3090	3090	3090	3090	0
336	20250319	161700	32941824470	3090	3090	3090	3090	0
337	20250319	161600	32941824470	3090	3090	3090	3090	0
338	20250319	161500	32941824470	3090	3090	3090	3090	0
339	20250319	161400	32941824470	3090	3090	3090	3090	0
340	20250319	161300	32941824470	3090	3090	3090	3090	0
341	20250319	161200	32941824470	3090	3090	3090	3090	0
342	20250319	161100	32941824470	3090	3090	3090	3090	0
343	20250319	161000	32941824470	3090	3090	3090	3090	0
344	20250319	160900	32941824470	3090	3090	3090	3090	0
345	20250319	160800	32941824470	3090	3090	3090	3090	0
346	20250319	160700	32941824470	3090	3090	3090	3090	0
347	20250319	160600	32941824470	3090	3090	3090	3090	0
348	20250319	160500	32941824470	3090	3090	3090	3090	0
349	20250319	160400	32941824470	3090	3090	3090	3090	0
350	20250319	160300	32941824470	3090	3090	3090	3090	0
351	20250319	160200	32941824470	3090	3090	3090	3090	0
352	20250319	160100	32941824470	3090	3090	3090	3090	0
353	20250319	160000	32941824470	3090	3090	3090	3090	0
354	20250319	155900	32941824470	3090	3090	3090	3090	0
355	20250319	155800	32941824470	3090	3090	3090	3090	0
356	20250319	155700	32941824470	3090	3090	3090	3090	0
357	20250319	155600	32941824470	3090	3090	3090	3090	0
358	20250319	155500	32941824470	3090	3090	3090	3090	0
359	20250319	155400	32941824470	3090	3090	3090	3090	0
360	20250319	155300	32941824470	3090	3090	3090	3090	0
361	20250319	155200	32941824470	3090	3090	3090	3090	0
362	20250319	155100	32941824470	3090	3090	3090	3090	259790
363	20250319	155000	32941824470	3090	3090	3090	3090	0
364	20250319	154900	32941824470	3090	3090	3090	3090	0
365	20250319	154800	32941824470	3090	3090	3090	3090	0
366	20250319	154700	32941824470	3090	3090	3090	3090	0
367	20250319	154600	32941824470	3090	3090	3090	3090	0
368	20250319	154500	32941824470	3090	3090	3090	3090	0
369	20250319	154400	32941824470	3090	3090	3090	3090	0
370	20250319	154300	32941824470	3090	3090	3090	3090	0
371	20250319	154200	32941824470	3090	3090	3090	3090	0
372	20250319	154100	32941824470	3090	3090	3090	3090	0
373	20250319	154000	32941824470	3090	3090	3090	3090	0
374	20250319	153900	32941824470	3090	3090	3090	3090	0
375	20250319	153800	32941824470	3090	3090	3090	3090	0
376	20250319	153700	32941824470	3090	3090	3090	3090	0
377	20250319	153600	32941824470	3090	3090	3090	3090	0
378	20250319	153500	32941824470	3090	3090	3090	3090	0
379	20250319	153400	32941824470	3090	3090	3090	3090	0
380	20250319	153300	32941824470	3090	3090	3090	3090	0
381	20250319	153200	32941824470	3090	3090	3090	3090	0
382	20250319	153100	32941824470	3090	3090	3090	3090	0
383	20250319	153000	32941824470	3090	3090	3090	3090	259790
384	20250319	152900	32139073370	3185	3185	3185	3185	0
385	20250319	152800	32139073370	3185	3185	3185	3185	0
386	20250319	152700	32139073370	3185	3185	3185	3185	0
387	20250319	152600	32139073370	3185	3185	3185	3185	0
388	20250319	152500	32139073370	3185	3185	3185	3185	0
389	20250319	152400	32139073370	3185	3185	3185	3185	0
390	20250319	152300	32139073370	3185	3185	3185	3185	0
391	20250319	152200	32139073370	3185	3185	3185	3185	0
392	20250319	152100	32139073370	3185	3185	3185	3185	0
393	20250319	152000	32139073370	3185	3185	3185	3185	0
394	20250319	151900	32139073370	3185	3135	3190	3135	357860
395	20250319	151800	31004425401	3135	3130	3155	3125	152123
396	20250319	151700	30526504261	3135	3115	3145	3110	90158
397	20250319	151600	30244697339	3120	3140	3145	3115	85530
398	20250319	151500	29977064869	3135	3135	3160	3115	142456
399	20250319	151400	29530736524	3125	3135	3165	3115	257219
400	20250319	151300	28723334764	3125	3105	3150	3105	304163
401	20250319	151200	27770817710	3105	3110	3115	3090	108031
402	20250319	151100	27435479208	3110	3100	3125	3090	189228
403	20250319	151000	26847537468	3095	3085	3115	3085	146490
404	20250319	150900	26393531692	3085	3105	3135	3060	295068
405	20250319	150800	25479553353	3102	3035	3130	3035	471576
406	20250319	150700	24019366531	3035	3030	3040	3025	36325
407	20250319	150600	23909213071	3025	3025	3035	3025	30459
408	20250319	150500	23816947416	3027	3005	3035	3002	44769
409	20250319	150400	23681522867	3005	2985	3010	2985	37867
410	20250319	150300	23568016373	2980	2980	2985	2975	14225
411	20250319	150200	23525631193	2980	2985	2985	2980	4164
412	20250319	150100	23513204803	2985	2970	2985	2970	7318
413	20250319	150000	23491421648	2970	2985	2990	2970	7753
414	20250319	145900	23468318928	2985	2975	2990	2970	10821
415	20250319	145800	23436088973	2975	2980	2990	2960	19132
416	20250319	145700	23379261543	2985	2980	2995	2975	11646
417	20250319	145600	23344539063	3000	2995	3000	2980	16566
418	20250319	145500	23295020703	2995	2995	3005	2990	22811
419	20250319	145400	23226611053	2990	2995	3000	2990	10645
420	20250319	145300	23194727131	2995	3005	3005	2995	7929
421	20250319	145200	23170940181	3005	3005	3005	2990	20386
422	20250319	145100	23109798066	3005	3000	3005	2985	28188
423	20250319	145000	23025388057	2990	3030	3035	2985	53733
424	20250319	144900	22863912592	3025	3025	3040	3010	70592
425	20250319	144800	22649904487	3025	2990	3040	2990	87242
426	20250319	144700	22386232792	2990	2990	3000	2980	17149
427	20250319	144600	22334936947	2990	2995	3002	2990	43241
428	20250319	144500	22205365036	2995	2960	3000	2960	38771
429	20250319	144400	22089441619	2970	2975	2975	2955	21067
430	20250319	144300	22026933604	2975	2990	3000	2965	19099
431	20250319	144200	21969971667	2990	2970	3000	2970	52425
432	20250319	144100	21813502112	2965	2970	2980	2965	14174
433	20250319	144000	21771389167	2975	2980	2980	2965	4778
434	20250319	143900	21757180562	2980	2960	2980	2960	8063
435	20250319	143800	21733234212	2965	2970	2980	2955	5435
436	20250319	143700	21717134542	2970	2965	2990	2965	26477
437	20250319	143600	21638177042	2965	2980	2985	2960	21350
438	20250319	143500	21574694957	2980	2945	2980	2945	29426
439	20250319	143400	21487299987	2940	2955	2955	2940	9221
440	20250319	143300	21460130972	2950	2950	2955	2950	3432
441	20250319	143200	21450000577	2955	2960	2960	2945	10118
442	20250319	143100	21420144497	2960	2940	2970	2935	19075
443	20250319	143000	21363742272	2935	2955	2955	2935	13331
444	20250319	142900	21324508552	2955	2950	2955	2945	20535
445	20250319	142800	21263948972	2950	2960	2975	2950	25535
446	20250319	142700	21188303015	2960	2980	2980	2950	52431
447	20250319	142600	21032689440	2980	3000	3000	2970	94372
448	20250319	142500	20750476439	2995	2940	3000	2935	123356
449	20250319	142400	20383600165	2940	2940	2940	2935	4809
450	20250319	142300	20369461930	2940	2935	2947	2935	9436
451	20250319	142200	20341693445	2950	2930	2950	2925	23701
452	20250319	142100	20272044220	2930	2930	2940	2930	5817
453	20250319	142000	20254979615	2935	2950	2950	2930	11843
454	20250319	141900	20220165915	2940	2935	2950	2930	22868
455	20250319	141800	20152938459	2935	2940	2945	2935	8863
456	20250319	141700	20126887574	2930	2925	2935	2925	12937
457	20250319	141600	20088987024	2925	2930	2930	2925	15939
458	20250319	141500	20042326964	2925	2915	2930	2915	10911
459	20250319	141400	20010466104	2915	2915	2925	2915	9127
460	20250319	141300	19983793128	2915	2925	2925	2915	3714
461	20250319	141200	19972946448	2920	2915	2925	2915	11025
462	20250319	141100	19940781573	2915	2920	2920	2915	6072
463	20250319	141000	19923051643	2915	2920	2925	2915	10512
464	20250319	140900	19892363533	2915	2910	2920	2910	20353
465	20250319	140800	19833030828	2910	2900	2915	2900	12591
466	20250319	140700	19796435655	2900	2895	2905	2895	7954
467	20250319	140600	19773362895	2895	2895	2895	2890	5026
468	20250319	140500	19758829455	2895	2885	2895	2885	1764
469	20250319	140400	19753732050	2885	2890	2890	2885	4983
470	20250319	140300	19739331470	2890	2890	2890	2880	2908
471	20250319	140200	19730943355	2890	2905	2910	2890	4851
472	20250319	140100	19716862550	2905	2890	2905	2885	12706
473	20250319	140000	19680076450	2885	2890	2890	2885	30
474	20250319	135900	19679989870	2895	2875	2895	2865	14147
475	20250319	135800	19639229440	2875	2890	2890	2875	10668
476	20250319	135700	19608546758	2895	2885	2895	2880	6387
477	20250319	135600	19590125953	2885	2880	2890	2880	4521
478	20250319	135500	19577090553	2880	2880	2890	2880	6782
479	20250319	135400	19557551453	2880	2895	2895	2880	1471
480	20250319	135300	19553314883	2880	2880	2900	2870	16280
481	20250319	135200	19506267583	2885	2885	2890	2860	41569
482	20250319	135100	19387045593	2885	2885	2905	2885	5067
483	20250319	135000	19372367603	2875	2890	2895	2875	16362
484	20250319	134900	19325124073	2890	2890	2895	2885	1927
485	20250319	134800	19319562008	2895	2905	2905	2895	4092
486	20250319	134700	19307693228	2905	2895	2905	2895	7082
487	20250319	134600	19287135453	2900	2880	2900	2875	4472
488	20250319	134500	19274192848	2880	2870	2890	2870	5083
489	20250319	134400	19259550498	2880	2880	2890	2870	14654
490	20250319	134300	19217366638	2870	2895	2895	2865	32418
491	20250319	134200	19124152703	2895	2895	2900	2885	5100
492	20250319	134100	19109433208	2900	2900	2905	2885	3143
493	20250319	134000	19100336623	2895	2885	2900	2885	2368
494	20250319	133900	19093480538	2885	2885	2900	2880	4282
495	20250319	133800	19081105973	2885	2885	2895	2880	4717
496	20250319	133700	19067490858	2885	2895	2900	2885	6138
497	20250319	133600	19049753328	2900	2895	2900	2895	3789
498	20250319	133500	19038780438	2895	2900	2900	2890	3783
499	20250319	133400	19027822483	2900	2905	2905	2895	2651
500	20250319	133300	19020138838	2905	2900	2905	2895	2272
501	20250319	133200	19013552608	2895	2895	2910	2895	5103
502	20250319	133100	18998760073	2900	2885	2900	2875	15325
503	20250319	133000	18954557838	2890	2900	2905	2885	16060
504	20250319	132900	18908100598	2905	2905	2910	2900	6277
505	20250319	132800	18889886178	2900	2905	2905	2895	11895
506	20250319	132700	18855394708	2910	2915	2915	2900	8570
507	20250319	132600	18830483238	2915	2915	2925	2910	1469
508	20250319	132500	18826208278	2910	2910	2930	2905	17413
509	20250319	132400	18775556293	2905	2925	2930	2905	15717
510	20250319	132300	18729738493	2930	2925	2935	2920	20110
511	20250319	132200	18670872052	2920	2925	2945	2920	56500
512	20250319	132100	18504962307	2925	2910	2940	2900	27284
513	20250319	132000	18425296837	2905	2905	2920	2905	9929
514	20250319	131900	18396387700	2905	2895	2910	2890	33340
515	20250319	131800	18299762075	2900	2890	2900	2885	5545
516	20250319	131700	18283742400	2890	2900	2900	2890	1724
517	20250319	131600	18278751880	2895	2895	2905	2890	22413
518	20250319	131500	18213796790	2895	2890	2905	2890	10521
519	20250319	131400	18183355395	2895	2885	2900	2885	13111
520	20250319	131300	18145461025	2895	2875	2895	2875	14272
521	20250319	131200	18104241230	2875	2890	2895	2875	82635
522	20250319	131100	17866079028	2890	2920	2920	2890	47773
523	20250319	131000	17727513393	2910	2930	2935	2910	40873
524	20250319	130900	17607931898	2925	2920	2935	2910	40064
525	20250319	130800	17490700898	2910	2920	2920	2910	13021
526	20250319	130700	17452755423	2915	2915	2920	2910	14792
527	20250319	130600	17409637441	2920	2900	2925	2900	21275
528	20250319	130500	17347715481	2905	2920	2925	2895	25325
529	20250319	130400	17274140086	2925	2920	2925	2915	11758
530	20250319	130300	17239818818	2917	2925	2925	2910	16348
531	20250319	130200	17192155355	2915	2915	2925	2905	18680
532	20250319	130100	17137703745	2910	2905	2915	2890	22769
533	20250319	130000	17071779910	2900	2910	2920	2895	40566
534	20250319	125900	16953960985	2910	2935	2940	2910	30320
535	20250319	125800	16865280300	2930	2920	2940	2920	29961
536	20250319	125700	16777425690	2915	2930	2930	2910	27553
537	20250319	125600	16696932745	2925	2910	2930	2910	31453
538	20250319	125500	16605089141	2915	2900	2930	2890	80254
539	20250319	125400	16372246836	2900	2905	2910	2895	31974
540	20250319	125300	16279461756	2905	2930	2930	2890	90733
541	20250319	125200	16015966462	2935	2925	2950	2900	115284
542	20250319	125100	15678766218	2925	2925	2935	2915	59422
543	20250319	125000	15504999708	2925	2915	2940	2910	85149
544	20250319	124900	15256323396	2910	2970	2970	2900	189017
545	20250319	124800	14703664216	2970	2940	2980	2930	116832
546	20250319	124700	14357547017	2935	2955	2975	2920	164361
547	20250319	124600	13874013637	2960	3005	3005	2940	209411
548	20250319	124500	13252567652	3005	3010	3050	2995	161314
549	20250319	124400	12763522967	3010	3015	3030	2990	107146
550	20250319	124300	12441467047	3015	3010	3040	3005	70934
551	20250319	124200	12226877971	3010	3030	3040	3000	105920
552	20250319	124100	11907345408	3030	3035	3060	3025	132016
553	20250319	124000	11506016226	3035	3070	3075	3035	206971
554	20250319	123900	10873285426	3070	3070	3075	3045	190628
555	20250319	123800	10289602452	3065	3055	3080	3040	329205
556	20250319	123700	9282122973	3050	3050	3080	3035	416920
557	20250319	123600	8009489998	3050	2985	3050	2965	382227
558	20250319	123500	6857739818	2985	2995	3010	2975	198659
559	20250319	123400	6264281856	3010	2990	3020	2980	446808
560	20250319	123300	4925505763	2990	2990	2990	2990	0
561	20250319	123200	4925505763	2990	2930	2990	2910	260718
562	20250319	123100	4154870148	2940	2910	2960	2895	341208
563	20250319	123000	3151966733	2905	2835	2945	2835	272637
564	20250319	122900	2362248332	2835	2835	2835	2830	634
565	20250319	122800	2360450947	2835	2835	2835	2835	645
566	20250319	122700	2358622372	2840	2832	2840	2825	3
567	20250319	122600	2358613875	2840	2830	2840	2825	2876
568	20250319	122500	2350487015	2830	2835	2840	2830	1004
569	20250319	122400	2347642270	2840	2840	2840	2840	110
570	20250319	122300	2347329870	2835	2835	2835	2835	524
571	20250319	122200	2345844330	2835	2830	2835	2830	5
572	20250319	122100	2345830175	2830	2840	2840	2830	269
573	20250319	122000	2345068395	2835	2830	2835	2830	892
574	20250319	121900	2342544030	2830	2830	2830	2830	308
575	20250319	121800	2341672390	2830	2830	2840	2830	1852
576	20250319	121700	2336429740	2830	2840	2840	2830	55
577	20250319	121600	2336274040	2840	2830	2840	2830	5
578	20250319	121500	2336259880	2830	2830	2830	2830	11
579	20250319	121400	2336228750	2840	2835	2840	2830	113
580	20250319	121300	2335908400	2830	2830	2830	2830	100
581	20250319	121200	2335625400	2830	2835	2835	2830	992
582	20250319	121100	2332817865	2840	2835	2840	2835	62
583	20250319	121000	2332641830	2830	2830	2830	2830	2
584	20250319	120900	2332636170	2835	2830	2835	2830	211
585	20250319	120800	2332037990	2840	2835	2840	2830	943
586	20250319	120700	2329366460	2835	2845	2845	2835	597
587	20250319	120600	2327668015	2845	2845	2845	2845	22
588	20250319	120500	2327605425	2835	2840	2845	2835	2114
589	20250319	120400	2321592300	2835	2835	2835	2835	630
590	20250319	120300	2319806250	2835	2835	2835	2835	8
591	20250319	120200	2319783570	2840	2840	2840	2835	294
592	20250319	120100	2318950070	2840	2835	2840	2835	135
593	20250319	120000	2318567340	2840	2835	2840	2835	62
594	20250319	115900	2318391270	2840	2840	2840	2840	1006
595	20250319	115800	2315534230	2835	2842	2842	2835	644
596	20250319	115700	2313705793	2840	2845	2845	2840	1111
597	20250319	115600	2310550258	2845	2845	2845	2840	199
598	20250319	115500	2309984213	2845	2840	2845	2840	86
599	20250319	115400	2309739668	2840	2845	2845	2840	4923
600	20250319	115300	2295749448	2850	2845	2850	2845	2173
601	20250319	115200	2289561403	2845	2850	2850	2845	1626
602	20250319	115100	2284927318	2845	2850	2850	2845	1108
603	20250319	115000	2281775018	2850	2845	2850	2845	230
604	20250319	114900	2281119673	2845	2845	2845	2845	57
605	20250319	114800	2280957508	2850	2840	2850	2840	5609
606	20250319	114700	2265006278	2835	2835	2835	2835	1
607	20250319	114600	2265003443	2840	2835	2840	2830	656
608	20250319	114500	2263144953	2835	2840	2840	2835	1546
609	20250319	114400	2258759128	2835	2835	2835	2835	2112
610	20250319	114300	2252771608	2830	2835	2840	2830	571
611	20250319	114200	2251152823	2835	2835	2835	2835	185
612	20250319	114100	2250628348	2830	2835	2835	2830	649
613	20250319	114000	2248789418	2835	2825	2835	2825	568
614	20250319	113900	2247183908	2830	2840	2840	2830	2273
615	20250319	113800	2240739318	2840	2850	2850	2840	56
616	20250319	113700	2240579908	2840	2845	2850	2840	1878
617	20250319	113600	2235234523	2845	2840	2850	2840	387
618	20250319	113500	2234132288	2845	2850	2850	2840	1622
619	20250319	113400	2229510833	2850	2845	2850	2840	4777
620	20250319	113300	2215914963	2845	2845	2845	2845	3185
621	20250319	113200	2206853638	2840	2840	2840	2840	925
622	20250319	113100	2204226638	2830	2835	2840	2830	3185
623	20250319	113000	2195210698	2835	2825	2835	2825	4804
624	20250319	112900	2181602463	2825	2825	2825	2820	112
625	20250319	112800	2181286123	2825	2825	2825	2820	2378
626	20250319	112700	2174575813	2825	2830	2830	2825	2645
627	20250319	112600	2167095463	2830	2825	2830	2825	2194
628	20250319	112500	2160892383	2820	2815	2820	2815	3241
629	20250319	112400	2151761638	2815	2815	2820	2815	2358
630	20250319	112300	2145123863	2815	2820	2820	2815	734
631	20250319	112200	2143053998	2820	2820	2820	2820	1358
632	20250319	112100	2139224438	2820	2830	2830	2820	190
633	20250319	112000	2138687678	2830	2820	2830	2820	3
634	20250319	111900	2138679208	2830	2830	2830	2820	95
635	20250319	111800	2138410828	2820	2820	2830	2815	1658
636	20250319	111700	2133734893	2820	2820	2820	2810	4746
637	20250319	111600	2120367608	2815	2815	2820	2815	5669
638	20250319	111500	2104407778	2815	2830	2835	2815	5902
639	20250319	111400	2087732418	2835	2820	2835	2815	4069
640	20250319	111300	2076258503	2820	2820	2820	2820	1347
641	20250319	111200	2072459963	2820	2830	2835	2820	6590
642	20250319	111100	2053842028	2830	2835	2835	2830	1827
643	20250319	111000	2048663088	2835	2847	2847	2835	5834
644	20250319	110900	2032074437	2845	2850	2855	2845	1954
645	20250319	110800	2026507007	2850	2850	2850	2845	1419
646	20250319	110700	2022462862	2850	2845	2850	2845	1167
647	20250319	110600	2019136932	2860	2850	2860	2845	13428
648	20250319	110500	1980866497	2845	2845	2850	2845	756
649	20250319	110400	1978714667	2845	2845	2845	2845	522
650	20250319	110300	1977229577	2835	2830	2845	2830	6930
651	20250319	110200	1957546882	2840	2830	2840	2830	818
652	20250319	110100	1955231792	2830	2835	2840	2830	198
653	20250319	110000	1954670307	2840	2835	2845	2830	8864
654	20250319	105900	1929554177	2845	2835	2845	2815	3170
655	20250319	105800	1920595287	2820	2850	2850	2820	1911
656	20250319	105700	1915188862	2850	2830	2855	2830	11012
657	20250319	105600	1883846462	2830	2825	2840	2825	2099
658	20250319	105500	1877908957	2820	2820	2830	2810	5604
659	20250319	105400	1862111017	2820	2855	2855	2820	31719
660	20250319	105300	1772182912	2855	2855	2860	2850	5936
661	20250319	105200	1755239656	2850	2850	2865	2850	17859
662	20250319	105100	1704122671	2860	2850	2860	2845	19446
663	20250319	105000	1648598031	2850	2845	2850	2845	15602
664	20250319	104900	1604181556	2850	2840	2850	2840	17830
665	20250319	104800	1553469126	2850	2850	2855	2845	8034
666	20250319	104700	1530567251	2840	2845	2850	2835	9962
667	20250319	104600	1502233496	2850	2840	2850	2840	6059
668	20250319	104500	1484993066	2840	2845	2850	2835	7733
669	20250319	104400	1463001546	2850	2825	2850	2820	4418
670	20250319	104300	1450436281	2830	2845	2850	2825	24446
671	20250319	104200	1381072081	2845	2810	2850	2810	49776
672	20250319	104100	1239978071	2810	2815	2815	2810	2707
673	20250319	104000	1232357876	2815	2810	2820	2810	697
674	20250319	103900	1230397681	2810	2815	2815	2810	751
675	20250319	103800	1228286366	2810	2805	2815	2805	1557
676	20250319	103700	1223912851	2810	2815	2820	2810	3146
677	20250319	103600	1215064506	2820	2825	2830	2815	12476
678	20250319	103500	1179870276	2825	2820	2830	2815	7106
679	20250319	103400	1159811321	2820	2815	2820	2810	3643
680	20250319	103300	1149555396	2815	2805	2815	2805	3078
681	20250319	103200	1140893691	2810	2815	2815	2810	809
682	20250319	103100	1138620196	2820	2820	2825	2820	2911
683	20250319	103000	1130400406	2820	2815	2825	2810	1190
684	20250319	102900	1127052486	2815	2805	2825	2805	3907
685	20250319	102800	1116035941	2820	2790	2825	2790	19599
686	20250319	102700	1060976846	2790	2795	2795	2790	2163
687	20250319	102600	1054935771	2795	2790	2795	2790	6526
688	20250319	102500	1036728051	2795	2790	2795	2785	3282
689	20250319	102400	1027557131	2785	2785	2795	2785	4419
690	20250319	102300	1015225891	2790	2795	2795	2785	2578
691	20250319	102200	1008034796	2795	2790	2805	2785	4478
692	20250319	102100	995539201	2790	2810	2810	2780	7641
693	20250319	102000	974172606	2810	2810	2815	2810	5132
694	20250319	101900	959751341	2810	2815	2815	2810	2197
695	20250319	101800	953577691	2815	2810	2820	2810	2064
696	20250319	101700	947767526	2815	2815	2820	2815	3269
697	20250319	101600	938564051	2820	2810	2820	2800	14306
698	20250319	101500	898308436	2815	2820	2820	2810	1129
699	20250319	101400	895128426	2820	2820	2820	2800	7351
700	20250319	101300	874429281	2810	2815	2820	2785	9632
701	20250319	101200	847443416	2810	2825	2830	2810	6362
702	20250319	101100	829495441	2825	2820	2825	2805	8221
703	20250319	101000	806298306	2820	2810	2820	2805	6846
704	20250319	100900	787032766	2815	2800	2815	2795	11538
705	20250319	100800	754607476	2800	2790	2800	2785	5164
706	20250319	100700	740189206	2790	2800	2805	2790	2032
707	20250319	100600	734508741	2790	2790	2805	2780	10281
708	20250319	100500	705816996	2790	2795	2795	2785	768
709	20250319	100400	703674821	2785	2795	2820	2775	22969
710	20250319	100300	639243334	2805	2775	2805	2775	30961
711	20250319	100200	552874429	2775	2775	2775	2770	3190
712	20250319	100100	544034374	2775	2775	2780	2770	12963
713	20250319	100000	508060184	2770	2750	2775	2750	8934
714	20250319	095900	483325779	2770	2750	2770	2745	23223
715	20250319	095800	419245954	2750	2750	2750	2750	5659
716	20250319	095700	403683704	2750	2745	2750	2745	4338
717	20250319	095600	391775884	2745	2740	2745	2740	934
718	20250319	095500	389216624	2740	2745	2745	2740	553
719	20250319	095400	387701394	2735	2735	2740	2735	4527
720	20250319	095300	375312034	2735	2735	2740	2735	3599
721	20250319	095200	365468224	2740	2735	2740	2735	180
722	20250319	095100	364975919	2735	2735	2740	2735	1477
723	20250319	095000	360936319	2735	2735	2735	2735	2802
724	20250319	094900	353272849	2735	2735	2740	2735	652
725	20250319	094800	351489624	2735	2735	2740	2735	10
726	20250319	094700	351462269	2735	2740	2745	2735	3478
727	20250319	094600	341943334	2735	2735	2745	2735	243
728	20250319	094500	341278419	2745	2740	2745	2735	5699
729	20250319	094400	325671479	2745	2755	2755	2745	3943
730	20250319	094300	314838034	2750	2740	2755	2740	7758
731	20250319	094200	293524999	2740	2740	2745	2735	2530
732	20250319	094100	286595259	2740	2730	2740	2730	2248
733	20250319	094000	280442474	2730	2730	2740	2730	2183
734	20250319	093900	274482869	2730	2715	2740	2715	10634
735	20250319	093800	245483074	2715	2715	2715	2710	1572
736	20250319	093700	241222944	2710	2710	2710	2710	11
737	20250319	093600	241193134	2710	2710	2710	2710	37
738	20250319	093500	241092864	2710	2705	2720	2705	472
739	20250319	093400	239814224	2705	2715	2720	2705	77
740	20250319	093300	239605304	2715	2705	2715	2705	3940
741	20250319	093200	228938284	2705	2710	2710	2705	2133
742	20250319	093100	223163104	2710	2730	2730	2710	2744
743	20250319	093000	215716354	2730	2720	2730	2720	2785
744	20250319	092900	208123594	2720	2715	2720	2697	4776
745	20250319	092800	195201475	2715	2715	2720	2715	1396
746	20250319	092700	191411330	2715	2705	2715	2700	4489
747	20250319	092600	179272345	2700	2685	2700	2685	6899
748	20250319	092500	160692715	2680	2700	2700	2680	28
749	20250319	092400	160617630	2700	2680	2700	2675	3857
750	20250319	092300	150286920	2685	2700	2700	2680	11819
751	20250319	092200	118588635	2690	2700	2710	2690	4547
752	20250319	092100	106336730	2710	2710	2710	2710	120
753	20250319	092000	106011530	2710	2710	2710	2710	1
754	20250319	091900	106008820	2695	2705	2710	2690	1459
755	20250319	091800	102071280	2690	2705	2705	2690	1138
756	20250319	091700	98997220	2705	2685	2705	2685	2396
757	20250319	091600	92557870	2685	2685	2695	2685	850
758	20250319	091500	90272320	2690	2695	2695	2680	3020
759	20250319	091400	82163545	2690	2700	2700	2690	2077
760	20250319	091300	76566175	2700	2715	2715	2690	3625
761	20250319	091200	66791785	2710	2710	2715	2700	2307
762	20250319	091100	60561540	2710	2710	2710	2710	7
763	20250319	091000	60542570	2690	2710	2710	2690	602
764	20250319	090900	58920035	2705	2710	2715	2705	122
765	20250319	090800	58589395	2710	2710	2710	2710	219
766	20250319	090700	57995905	2710	2700	2710	2695	3991
767	20250319	090600	47223255	2710	2715	2715	2705	588
768	20250319	090500	45631510	2700	2720	2720	2700	4057
769	20250319	090400	34674375	2720	2720	2720	2705	3762
770	20250319	090300	24475225	2705	2720	2720	2705	1964
771	20250319	090200	19155320	2720	2715	2720	2715	1151
772	20250319	090100	16025675	2720	2705	2720	2700	1428
773	20250319	090000	12163305	2710	2720	2720	2705	4478