KissMeData/376930/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213500	43397869624	2950	2950	2950	2950	77458
3	20250319	213400	43397869624	2950	2950	2950	2950	0
4	20250319	213300	43397869624	2950	2950	2950	2950	0
5	20250319	213200	43397869624	2950	2950	2950	2950	0
6	20250319	213100	43397869624	2950	2950	2950	2950	0
7	20250319	213000	43397869624	2950	2950	2950	2950	0
8	20250319	212900	43397869624	2950	2950	2950	2950	0
9	20250319	212800	43397869624	2950	2950	2950	2950	0
10	20250319	212700	43397869624	2950	2950	2950	2950	0
11	20250319	212600	43397869624	2950	2950	2950	2950	0
12	20250319	212500	43397869624	2950	2950	2950	2950	0
13	20250319	212400	43397869624	2950	2950	2950	2950	0
14	20250319	212300	43397869624	2950	2950	2950	2950	0
15	20250319	212200	43397869624	2950	2950	2950	2950	0
16	20250319	212100	43397869624	2950	2950	2950	2950	0
17	20250319	212000	43397869624	2950	2950	2950	2950	0
18	20250319	211900	43397869624	2950	2950	2950	2950	0
19	20250319	211800	43397869624	2950	2950	2950	2950	0
20	20250319	211700	43397869624	2950	2950	2950	2950	0
21	20250319	211600	43397869624	2950	2950	2950	2950	0
22	20250319	211500	43397869624	2950	2950	2950	2950	0
23	20250319	211400	43397869624	2950	2950	2950	2950	0
24	20250319	211300	43397869624	2950	2950	2950	2950	0
25	20250319	211200	43397869624	2950	2950	2950	2950	0
26	20250319	211100	43397869624	2950	2950	2950	2950	0
27	20250319	211000	43397869624	2950	2950	2950	2950	0
28	20250319	210900	43397869624	2950	2950	2950	2950	0
29	20250319	210800	43397869624	2950	2950	2950	2950	0
30	20250319	210700	43397869624	2950	2950	2950	2950	0
31	20250319	210600	43397869624	2950	2950	2950	2950	0
32	20250319	210500	43397869624	2950	2950	2950	2950	77458
33	20250319	210400	43397869624	2950	2950	2950	2950	0
34	20250319	210300	43397869624	2950	2950	2950	2950	0
35	20250319	210200	43397869624	2950	2950	2950	2950	0
36	20250319	210100	43397869624	2950	2950	2950	2950	0
37	20250319	210000	43397869624	2950	2950	2950	2950	0
38	20250319	205900	43397869624	2950	2950	2950	2950	0
39	20250319	205800	43397869624	2950	2950	2950	2950	0
40	20250319	205700	43397869624	2950	2950	2950	2950	0
41	20250319	205600	43397869624	2950	2950	2950	2950	0
42	20250319	205500	43397869624	2950	2950	2950	2950	0
43	20250319	205400	43397869624	2950	2950	2950	2950	0
44	20250319	205300	43397869624	2950	2950	2950	2950	0
45	20250319	205200	43397869624	2950	2950	2950	2950	0
46	20250319	205100	43397869624	2950	2950	2950	2950	0
47	20250319	205000	43397869624	2950	2950	2950	2950	0
48	20250319	204900	43397869624	2950	2950	2950	2950	0
49	20250319	204800	43397869624	2950	2950	2950	2950	0
50	20250319	204700	43397869624	2950	2950	2950	2950	0
51	20250319	204600	43397869624	2950	2950	2950	2950	0
52	20250319	204500	43397869624	2950	2950	2950	2950	0
53	20250319	204400	43397869624	2950	2950	2950	2950	0
54	20250319	204300	43397869624	2950	2950	2950	2950	0
55	20250319	204200	43397869624	2950	2950	2950	2950	0
56	20250319	204100	43397869624	2950	2950	2950	2950	0
57	20250319	204000	43397869624	2950	2950	2950	2950	0
58	20250319	203900	43397869624	2950	2950	2950	2950	0
59	20250319	203800	43397869624	2950	2950	2950	2950	0
60	20250319	203700	43397869624	2950	2950	2950	2950	0
61	20250319	203600	43397869624	2950	2950	2950	2950	0
62	20250319	203500	43397869624	2950	2950	2950	2950	77458
63	20250319	203400	43397869624	2950	2950	2950	2950	0
64	20250319	203300	43397869624	2950	2950	2950	2950	0
65	20250319	203200	43397869624	2950	2950	2950	2950	0
66	20250319	203100	43397869624	2950	2950	2950	2950	0
67	20250319	203000	43397869624	2950	2950	2950	2950	0
68	20250319	202900	43397869624	2950	2950	2950	2950	0
69	20250319	202800	43397869624	2950	2950	2950	2950	0
70	20250319	202700	43397869624	2950	2950	2950	2950	0
71	20250319	202600	43397869624	2950	2950	2950	2950	0
72	20250319	202500	43397869624	2950	2950	2950	2950	0
73	20250319	202400	43397869624	2950	2950	2950	2950	0
74	20250319	202300	43397869624	2950	2950	2950	2950	0
75	20250319	202200	43397869624	2950	2950	2950	2950	0
76	20250319	202100	43397869624	2950	2950	2950	2950	0
77	20250319	202000	43397869624	2950	2950	2950	2950	0
78	20250319	201900	43397869624	2950	2950	2950	2950	0
79	20250319	201800	43397869624	2950	2950	2950	2950	0
80	20250319	201700	43397869624	2950	2950	2950	2950	0
81	20250319	201600	43397869624	2950	2950	2950	2950	0
82	20250319	201500	43397869624	2950	2950	2950	2950	0
83	20250319	201400	43397869624	2950	2950	2950	2950	0
84	20250319	201300	43397869624	2950	2950	2950	2950	0
85	20250319	201200	43397869624	2950	2950	2950	2950	0
86	20250319	201100	43397869624	2950	2950	2950	2950	0
87	20250319	201000	43397869624	2950	2950	2950	2950	0
88	20250319	200900	43397869624	2950	2950	2950	2950	0
89	20250319	200800	43397869624	2950	2950	2950	2950	0
90	20250319	200700	43397869624	2950	2950	2950	2950	0
91	20250319	200600	43397869624	2950	2950	2950	2950	0
92	20250319	200500	43397869624	2950	2950	2950	2950	77458
93	20250319	200400	43397869624	2950	2950	2950	2950	0
94	20250319	200300	43397869624	2950	2950	2950	2950	0
95	20250319	200200	43397869624	2950	2950	2950	2950	0
96	20250319	200100	43397869624	2950	2950	2950	2950	0
97	20250319	200000	43397869624	2950	2950	2950	2950	0
98	20250319	195900	43397869624	2950	2950	2950	2950	0
99	20250319	195800	43397869624	2950	2950	2950	2950	0
100	20250319	195700	43397869624	2950	2950	2950	2950	0
101	20250319	195600	43397869624	2950	2950	2950	2950	0
102	20250319	195500	43397869624	2950	2950	2950	2950	0
103	20250319	195400	43397869624	2950	2950	2950	2950	0
104	20250319	195300	43397869624	2950	2950	2950	2950	0
105	20250319	195200	43397869624	2950	2950	2950	2950	0
106	20250319	195100	43397869624	2950	2950	2950	2950	0
107	20250319	195000	43397869624	2950	2950	2950	2950	0
108	20250319	194900	43397869624	2950	2950	2950	2950	0
109	20250319	194800	43397869624	2950	2950	2950	2950	0
110	20250319	194700	43397869624	2950	2950	2950	2950	0
111	20250319	194600	43397869624	2950	2950	2950	2950	0
112	20250319	194500	43397869624	2950	2950	2950	2950	0
113	20250319	194400	43397869624	2950	2950	2950	2950	0
114	20250319	194300	43397869624	2950	2950	2950	2950	0
115	20250319	194200	43397869624	2950	2950	2950	2950	0
116	20250319	194100	43397869624	2950	2950	2950	2950	0
117	20250319	194000	43397869624	2950	2950	2950	2950	0
118	20250319	193900	43397869624	2950	2950	2950	2950	0
119	20250319	193800	43397869624	2950	2950	2950	2950	0
120	20250319	193700	43397869624	2950	2950	2950	2950	0
121	20250319	193600	43397869624	2950	2950	2950	2950	0
122	20250319	193500	43397869624	2950	2950	2950	2950	77458
123	20250319	193400	43397869624	2950	2950	2950	2950	0
124	20250319	193300	43397869624	2950	2950	2950	2950	0
125	20250319	193200	43397869624	2950	2950	2950	2950	0
126	20250319	193100	43397869624	2950	2950	2950	2950	0
127	20250319	193000	43397869624	2950	2950	2950	2950	0
128	20250319	192900	43397869624	2950	2950	2950	2950	0
129	20250319	192800	43397869624	2950	2950	2950	2950	0
130	20250319	192700	43397869624	2950	2950	2950	2950	0
131	20250319	192600	43397869624	2950	2950	2950	2950	0
132	20250319	192500	43397869624	2950	2950	2950	2950	0
133	20250319	192400	43397869624	2950	2950	2950	2950	0
134	20250319	192300	43397869624	2950	2950	2950	2950	0
135	20250319	192200	43397869624	2950	2950	2950	2950	0
136	20250319	192100	43397869624	2950	2950	2950	2950	0
137	20250319	192000	43397869624	2950	2950	2950	2950	0
138	20250319	191900	43397869624	2950	2950	2950	2950	0
139	20250319	191800	43397869624	2950	2950	2950	2950	0
140	20250319	191700	43397869624	2950	2950	2950	2950	0
141	20250319	191600	43397869624	2950	2950	2950	2950	0
142	20250319	191500	43397869624	2950	2950	2950	2950	0
143	20250319	191400	43397869624	2950	2950	2950	2950	0
144	20250319	191300	43397869624	2950	2950	2950	2950	0
145	20250319	191200	43397869624	2950	2950	2950	2950	0
146	20250319	191100	43397869624	2950	2950	2950	2950	0
147	20250319	191000	43397869624	2950	2950	2950	2950	0
148	20250319	190900	43397869624	2950	2950	2950	2950	0
149	20250319	190800	43397869624	2950	2950	2950	2950	0
150	20250319	190700	43397869624	2950	2950	2950	2950	0
151	20250319	190600	43397869624	2950	2950	2950	2950	0
152	20250319	190500	43397869624	2950	2950	2950	2950	77458
153	20250319	190400	43397869624	2950	2950	2950	2950	0
154	20250319	190300	43397869624	2950	2950	2950	2950	0
155	20250319	190200	43397869624	2950	2950	2950	2950	0
156	20250319	190100	43397869624	2950	2950	2950	2950	0
157	20250319	190000	43397869624	2950	2950	2950	2950	0
158	20250319	185900	43397869624	2950	2950	2950	2950	0
159	20250319	185800	43397869624	2950	2950	2950	2950	0
160	20250319	185700	43397869624	2950	2950	2950	2950	0
161	20250319	185600	43397869624	2950	2950	2950	2950	0
162	20250319	185500	43397869624	2950	2950	2950	2950	0
163	20250319	185400	43397869624	2950	2950	2950	2950	0
164	20250319	185300	43397869624	2950	2950	2950	2950	0
165	20250319	185200	43397869624	2950	2950	2950	2950	0
166	20250319	185100	43397869624	2950	2950	2950	2950	0
167	20250319	185000	43397869624	2950	2950	2950	2950	0
168	20250319	184900	43397869624	2950	2950	2950	2950	0
169	20250319	184800	43397869624	2950	2950	2950	2950	0
170	20250319	184700	43397869624	2950	2950	2950	2950	0
171	20250319	184600	43397869624	2950	2950	2950	2950	0
172	20250319	184500	43397869624	2950	2950	2950	2950	0
173	20250319	184400	43397869624	2950	2950	2950	2950	0
174	20250319	184300	43397869624	2950	2950	2950	2950	0
175	20250319	184200	43397869624	2950	2950	2950	2950	0
176	20250319	184100	43397869624	2950	2950	2950	2950	0
177	20250319	184000	43397869624	2950	2950	2950	2950	0
178	20250319	183900	43397869624	2950	2950	2950	2950	0
179	20250319	183800	43397869624	2950	2950	2950	2950	0
180	20250319	183700	43397869624	2950	2950	2950	2950	0
181	20250319	183600	43397869624	2950	2950	2950	2950	0
182	20250319	183500	43397869624	2950	2950	2950	2950	77458
183	20250319	183400	43397869624	2950	2950	2950	2950	0
184	20250319	183300	43397869624	2950	2950	2950	2950	0
185	20250319	183200	43397869624	2950	2950	2950	2950	0
186	20250319	183100	43397869624	2950	2950	2950	2950	0
187	20250319	183000	43397869624	2950	2950	2950	2950	0
188	20250319	182900	43397869624	2950	2950	2950	2950	0
189	20250319	182800	43397869624	2950	2950	2950	2950	0
190	20250319	182700	43397869624	2950	2950	2950	2950	0
191	20250319	182600	43397869624	2950	2950	2950	2950	0
192	20250319	182500	43397869624	2950	2950	2950	2950	0
193	20250319	182400	43397869624	2950	2950	2950	2950	0
194	20250319	182300	43397869624	2950	2950	2950	2950	0
195	20250319	182200	43397869624	2950	2950	2950	2950	0
196	20250319	182100	43397869624	2950	2950	2950	2950	0
197	20250319	182000	43397869624	2950	2950	2950	2950	0
198	20250319	181900	43397869624	2950	2950	2950	2950	0
199	20250319	181800	43397869624	2950	2950	2950	2950	0
200	20250319	181700	43397869624	2950	2950	2950	2950	0
201	20250319	181600	43397869624	2950	2950	2950	2950	0
202	20250319	181500	43397869624	2950	2950	2950	2950	0
203	20250319	181400	43397869624	2950	2950	2950	2950	0
204	20250319	181300	43397869624	2950	2950	2950	2950	0
205	20250319	181200	43397869624	2950	2950	2950	2950	0
206	20250319	181100	43397869624	2950	2950	2950	2950	0
207	20250319	181000	43397869624	2950	2950	2950	2950	0
208	20250319	180900	43397869624	2950	2950	2950	2950	0
209	20250319	180800	43397869624	2950	2950	2950	2950	0
210	20250319	180700	43397869624	2950	2950	2950	2950	0
211	20250319	180600	43397869624	2950	2950	2950	2950	0
212	20250319	180500	43397869624	2950	2950	2950	2950	77458
213	20250319	180400	43397869624	2950	2950	2950	2950	0
214	20250319	180300	43397869624	2950	2950	2950	2950	0
215	20250319	180200	43397869624	2950	2950	2950	2950	0
216	20250319	180100	43397869624	2950	2950	2950	2950	0
217	20250319	180000	43397869624	2950	2950	2950	2950	0
218	20250319	175900	43397869624	2950	2950	2950	2950	0
219	20250319	175800	43397869624	2950	2950	2950	2950	0
220	20250319	175700	43397869624	2950	2950	2950	2950	0
221	20250319	175600	43397869624	2950	2950	2950	2950	0
222	20250319	175500	43397869624	2950	2950	2950	2950	0
223	20250319	175400	43397869624	2950	2950	2950	2950	0
224	20250319	175300	43397869624	2950	2950	2950	2950	0
225	20250319	175200	43397869624	2950	2950	2950	2950	0
226	20250319	175100	43397869624	2950	2950	2950	2950	0
227	20250319	175000	43397869624	2950	2950	2950	2950	0
228	20250319	174900	43397869624	2950	2950	2950	2950	0
229	20250319	174800	43397869624	2950	2950	2950	2950	0
230	20250319	174700	43397869624	2950	2950	2950	2950	0
231	20250319	174600	43397869624	2950	2950	2950	2950	0
232	20250319	174500	43397869624	2950	2950	2950	2950	0
233	20250319	174400	43397869624	2950	2950	2950	2950	0
234	20250319	174300	43397869624	2950	2950	2950	2950	0
235	20250319	174200	43397869624	2950	2950	2950	2950	0
236	20250319	174100	43397869624	2950	2950	2950	2950	0
237	20250319	174000	43397869624	2950	2950	2950	2950	0
238	20250319	173900	43397869624	2950	2950	2950	2950	0
239	20250319	173800	43397869624	2950	2950	2950	2950	0
240	20250319	173700	43397869624	2950	2950	2950	2950	0
241	20250319	173600	43397869624	2950	2950	2950	2950	0
242	20250319	173500	43397869624	2950	2950	2950	2950	77458
243	20250319	173400	43397869624	2950	2950	2950	2950	0
244	20250319	173300	43397869624	2950	2950	2950	2950	0
245	20250319	173200	43397869624	2950	2950	2950	2950	0
246	20250319	173100	43397869624	2950	2950	2950	2950	0
247	20250319	173000	43397869624	2950	2950	2950	2950	0
248	20250319	172900	43397869624	2950	2950	2950	2950	0
249	20250319	172800	43397869624	2950	2950	2950	2950	0
250	20250319	172700	43397869624	2950	2950	2950	2950	0
251	20250319	172600	43397869624	2950	2950	2950	2950	0
252	20250319	172500	43397869624	2950	2950	2950	2950	0
253	20250319	172400	43397869624	2950	2950	2950	2950	0
254	20250319	172300	43397869624	2950	2950	2950	2950	0
255	20250319	172200	43397869624	2950	2950	2950	2950	0
256	20250319	172100	43397869624	2950	2950	2950	2950	0
257	20250319	172000	43397869624	2950	2950	2950	2950	0
258	20250319	171900	43397869624	2950	2950	2950	2950	0
259	20250319	171800	43397869624	2950	2950	2950	2950	0
260	20250319	171700	43397869624	2950	2950	2950	2950	0
261	20250319	171600	43397869624	2950	2950	2950	2950	0
262	20250319	171500	43397869624	2950	2950	2950	2950	0
263	20250319	171400	43397869624	2950	2950	2950	2950	0
264	20250319	171300	43397869624	2950	2950	2950	2950	0
265	20250319	171200	43397869624	2950	2950	2950	2950	0
266	20250319	171100	43397869624	2950	2950	2950	2950	0
267	20250319	171000	43397869624	2950	2950	2950	2950	0
268	20250319	170900	43397869624	2950	2950	2950	2950	0
269	20250319	170800	43397869624	2950	2950	2950	2950	0
270	20250319	170700	43397869624	2950	2950	2950	2950	0
271	20250319	170600	43397869624	2950	2950	2950	2950	0
272	20250319	170500	43397869624	2950	2950	2950	2950	77458
273	20250319	170400	43397869624	2950	2950	2950	2950	0
274	20250319	170300	43397869624	2950	2950	2950	2950	0
275	20250319	170200	43397869624	2950	2950	2950	2950	0
276	20250319	170100	43397869624	2950	2950	2950	2950	0
277	20250319	170000	43397869624	2950	2950	2950	2950	0
278	20250319	165900	43397869624	2950	2950	2950	2950	0
279	20250319	165800	43397869624	2950	2950	2950	2950	0
280	20250319	165700	43397869624	2950	2950	2950	2950	0
281	20250319	165600	43397869624	2950	2950	2950	2950	0
282	20250319	165500	43397869624	2950	2950	2950	2950	0
283	20250319	165400	43397869624	2950	2950	2950	2950	0
284	20250319	165300	43397869624	2950	2950	2950	2950	0
285	20250319	165200	43397869624	2950	2950	2950	2950	0
286	20250319	165100	43397869624	2950	2950	2950	2950	0
287	20250319	165000	43397869624	2950	2950	2950	2950	0
288	20250319	164900	43397869624	2950	2950	2950	2950	0
289	20250319	164800	43397869624	2950	2950	2950	2950	0
290	20250319	164700	43397869624	2950	2950	2950	2950	0
291	20250319	164600	43397869624	2950	2950	2950	2950	0
292	20250319	164500	43397869624	2950	2950	2950	2950	0
293	20250319	164400	43397869624	2950	2950	2950	2950	0
294	20250319	164300	43397869624	2950	2950	2950	2950	0
295	20250319	164200	43397869624	2950	2950	2950	2950	0
296	20250319	164100	43397869624	2950	2950	2950	2950	0
297	20250319	164000	43397869624	2950	2950	2950	2950	0
298	20250319	163900	43397869624	2950	2950	2950	2950	0
299	20250319	163800	43397869624	2950	2950	2950	2950	0
300	20250319	163700	43397869624	2950	2950	2950	2950	0
301	20250319	163600	43397869624	2950	2950	2950	2950	0
302	20250319	163500	43397869624	2950	2950	2950	2950	77458
303	20250319	163400	43397869624	2950	2950	2950	2950	0
304	20250319	163300	43397869624	2950	2950	2950	2950	0
305	20250319	163200	43397869624	2950	2950	2950	2950	0
306	20250319	163100	43397869624	2950	2950	2950	2950	0
307	20250319	163000	43397869624	2950	2950	2950	2950	0
308	20250319	162900	43397869624	2950	2950	2950	2950	0
309	20250319	162800	43397869624	2950	2950	2950	2950	0
310	20250319	162700	43397869624	2950	2950	2950	2950	0
311	20250319	162600	43397869624	2950	2950	2950	2950	0
312	20250319	162500	43397869624	2950	2950	2950	2950	0
313	20250319	162400	43397869624	2950	2950	2950	2950	0
314	20250319	162300	43397869624	2950	2950	2950	2950	0
315	20250319	162200	43397869624	2950	2950	2950	2950	0
316	20250319	162100	43397869624	2950	2950	2950	2950	0
317	20250319	162000	43397869624	2950	2950	2950	2950	0
318	20250319	161900	43397869624	2950	2950	2950	2950	0
319	20250319	161800	43397869624	2950	2950	2950	2950	0
320	20250319	161700	43397869624	2950	2950	2950	2950	0
321	20250319	161600	43397869624	2950	2950	2950	2950	0
322	20250319	161500	43397869624	2950	2950	2950	2950	0
323	20250319	161400	43397869624	2950	2950	2950	2950	0
324	20250319	161300	43397869624	2950	2950	2950	2950	0
325	20250319	161200	43397869624	2950	2950	2950	2950	0
326	20250319	161100	43397869624	2950	2950	2950	2950	0
327	20250319	161000	43397869624	2950	2950	2950	2950	0
328	20250319	160900	43397869624	2950	2950	2950	2950	0
329	20250319	160800	43397869624	2950	2950	2950	2950	0
330	20250319	160700	43397869624	2950	2950	2950	2950	0
331	20250319	160600	43397869624	2950	2950	2950	2950	0
332	20250319	160500	43397869624	2950	2950	2950	2950	77458
333	20250319	160400	43397869624	2950	2950	2950	2950	0
334	20250319	160300	43397869624	2950	2950	2950	2950	0
335	20250319	160200	43397869624	2950	2950	2950	2950	0
336	20250319	160100	43397869624	2950	2950	2950	2950	0
337	20250319	160000	43397869624	2950	2950	2950	2950	0
338	20250319	155900	43397869624	2950	2950	2950	2950	0
339	20250319	155800	43397869624	2950	2950	2950	2950	0
340	20250319	155700	43397869624	2950	2950	2950	2950	0
341	20250319	155600	43397869624	2950	2950	2950	2950	0
342	20250319	155500	43397869624	2950	2950	2950	2950	0
343	20250319	155400	43397869624	2950	2950	2950	2950	0
344	20250319	155300	43397869624	2950	2950	2950	2950	0
345	20250319	155200	43397869624	2950	2950	2950	2950	0
346	20250319	155100	43397869624	2950	2950	2950	2950	0
347	20250319	155000	43397869624	2950	2950	2950	2950	0
348	20250319	154900	43397869624	2950	2950	2950	2950	0
349	20250319	154800	43397869624	2950	2950	2950	2950	0
350	20250319	154700	43397869624	2950	2950	2950	2950	0
351	20250319	154600	43397869624	2950	2950	2950	2950	0
352	20250319	154500	43397869624	2950	2950	2950	2950	0
353	20250319	154400	43397869624	2950	2950	2950	2950	0
354	20250319	154300	43397869624	2950	2950	2950	2950	0
355	20250319	154200	43397869624	2950	2950	2950	2950	0
356	20250319	154100	43397869624	2950	2950	2950	2950	0
357	20250319	154000	43397869624	2950	2950	2950	2950	0
358	20250319	153900	43397869624	2950	2950	2950	2950	0
359	20250319	153800	43397869624	2950	2950	2950	2950	0
360	20250319	153700	43397869624	2950	2950	2950	2950	0
361	20250319	153600	43397869624	2950	2950	2950	2950	0
362	20250319	153500	43397869624	2950	2950	2950	2950	77458
363	20250319	153400	43397869624	2950	2950	2950	2950	0
364	20250319	153300	43397869624	2950	2950	2950	2950	0
365	20250319	153200	43397869624	2950	2950	2950	2950	0
366	20250319	153100	43397869624	2950	2950	2950	2950	0
367	20250319	153000	43397869624	2950	2950	2950	2950	77458
368	20250319	152900	43169368524	2970	2970	2970	2970	0
369	20250319	152800	43169368524	2970	2970	2970	2970	0
370	20250319	152700	43169368524	2970	2970	2970	2970	0
371	20250319	152600	43169368524	2970	2970	2970	2970	0
372	20250319	152500	43169368524	2970	2970	2970	2970	0
373	20250319	152400	43169368524	2970	2970	2970	2970	0
374	20250319	152300	43169368524	2970	2970	2970	2970	0
375	20250319	152200	43169368524	2970	2970	2970	2970	0
376	20250319	152100	43169368524	2970	2970	2970	2970	0
377	20250319	152000	43169368524	2970	2970	2970	2970	0
378	20250319	151900	43169368524	2970	2965	2975	2960	17952
379	20250319	151800	43116118654	2965	2980	2995	2960	12945
380	20250319	151700	43077588280	2985	2950	2985	2940	17017
381	20250319	151600	43027160760	2940	2930	2950	2930	34364
382	20250319	151500	42926115741	2930	2955	2960	2920	76875
383	20250319	151400	42699926111	2955	2975	2980	2955	54962
384	20250319	151300	42536946386	2975	2980	2985	2975	9715
385	20250319	151200	42508033621	2975	2980	2980	2970	21157
386	20250319	151100	42445109320	2980	3000	3000	2980	7463
387	20250319	151000	42422847098	2980	3000	3002	2980	14497
388	20250319	150900	42379542548	3000	2997	3000	2997	3100
389	20250319	150800	42370246397	3000	3000	3005	2995	11232
390	20250319	150700	42336540696	3000	2995	3000	2992	3397
391	20250319	150600	42326363954	2995	2987	2995	2987	1893
392	20250319	150500	42320704246	2987	2990	2995	2985	3770
393	20250319	150400	42309436410	2992	3000	3010	2980	11756
394	20250319	150300	42274227017	3000	3010	3015	3000	14024
395	20250319	150200	42232063447	3015	3005	3015	3000	2458
396	20250319	150100	42224667832	3015	3010	3020	3000	5334
397	20250319	150000	42208608117	3005	2985	3040	2985	34481
398	20250319	145900	42104523922	2980	2985	2990	2975	5556
399	20250319	145800	42087950004	2980	2980	2995	2980	8366
400	20250319	145700	42062982684	2975	2975	2980	2970	25627
401	20250319	145600	41986743014	2975	2995	2995	2975	25524
402	20250319	145500	41910610972	2985	3000	3000	2985	26920
403	20250319	145400	41830068652	3000	3005	3010	3000	15352
404	20250319	145300	41783966193	3010	3020	3025	3000	12897
405	20250319	145200	41745162408	3020	3010	3030	3010	13407
406	20250319	145100	41704742908	3010	3040	3040	3010	15596
407	20250319	145000	41657518958	3040	3030	3040	3025	13443
408	20250319	144900	41616742248	3025	3055	3060	3015	35481
409	20250319	144800	41508942618	3060	3020	3065	3020	23822
410	20250319	144700	41436283633	3030	3070	3075	3020	38651
411	20250319	144600	41318193078	3070	3060	3075	3055	72287
412	20250319	144500	41096531859	3055	3040	3060	3040	55031
413	20250319	144400	40928702661	3045	3025	3045	3020	26782
414	20250319	144300	40847395402	3020	3020	3030	3020	17893
415	20250319	144200	40793250137	3030	3000	3040	3000	56029
416	20250319	144100	40623685817	3005	3005	3005	3000	5876
417	20250319	144000	40606042947	3000	3005	3005	3000	6612
418	20250319	143900	40586201681	3000	3015	3015	3000	8900
419	20250319	143800	40559441596	3015	3020	3020	3012	7307
420	20250319	143700	40537412857	3015	3025	3025	3015	13832
421	20250319	143600	40495612462	3025	3005	3025	3005	14031
422	20250319	143500	40453253742	3005	3005	3005	3000	4282
423	20250319	143400	40440388262	3000	3000	3005	3000	7081
424	20250319	143300	40419120916	3000	3000	3005	3000	2893
425	20250319	143200	40410434771	3005	3005	3005	3000	7194
426	20250319	143100	40388829516	3000	3007	3010	3000	6750
427	20250319	143000	40368523949	3010	2995	3010	2995	30520
428	20250319	142900	40276967977	2995	2990	2995	2990	4772
429	20250319	142800	40262696277	2990	2980	2990	2975	4099
430	20250319	142700	40250481872	2975	2980	2980	2975	5078
431	20250319	142600	40235365217	2980	2990	2990	2970	17013
432	20250319	142500	40184753607	2980	3000	3000	2980	17349
433	20250319	142400	40132883277	2995	2995	3000	2990	9761
434	20250319	142300	40103633077	2990	2990	3000	2985	4512
435	20250319	142200	40090130201	2985	3000	3000	2980	13938
436	20250319	142100	40048471226	3000	3000	3000	2985	8518
437	20250319	142000	40022957606	2985	2985	3000	2980	31309
438	20250319	141900	39929250741	2985	2980	2985	2975	4473
439	20250319	141800	39915923781	2980	2985	2985	2975	1665
440	20250319	141700	39910959806	2980	2970	2980	2970	4464
441	20250319	141600	39897691366	2970	2965	2985	2965	2034
442	20250319	141500	39891638636	2985	2985	2985	2965	11777
443	20250319	141400	39856629125	2985	2990	2995	2975	10054
444	20250319	141300	39826620075	2990	2990	2995	2985	2259
445	20250319	141200	39819865850	2995	2990	2995	2985	10272
446	20250319	141100	39789154354	2990	2980	2997	2980	11684
447	20250319	141000	39754210352	2975	2970	2980	2970	16122
448	20250319	140900	39706247272	2975	2980	2980	2970	5316
449	20250319	140800	39690431101	2985	2970	2985	2970	2805
450	20250319	140700	39682083870	2975	2975	2980	2970	4085
451	20250319	140600	39669931850	2975	2980	2980	2970	2568
452	20250319	140500	39662288950	2975	2980	2980	2965	21986
453	20250319	140400	39597010310	2980	2980	2980	2975	3542
454	20250319	140300	39586460655	2980	2970	2985	2965	22624
455	20250319	140200	39519091105	2980	2960	2980	2960	3860
456	20250319	140100	39507638895	2960	2980	2985	2960	32271
457	20250319	140000	39411795750	2985	2985	2990	2980	4823
458	20250319	135900	39397398530	2985	2985	3000	2985	28231
459	20250319	135800	39312873513	2980	2990	2990	2980	8580
460	20250319	135700	39287289888	2990	2972	2990	2970	10536
461	20250319	135600	39255895553	2975	2975	2980	2970	11887
462	20250319	135500	39220547168	2975	2975	2980	2970	17043
463	20250319	135400	39169886768	2980	2980	2985	2975	8291
464	20250319	135300	39145199478	2975	2985	2990	2975	10585
465	20250319	135200	39113655958	2990	2985	2990	2980	8750
466	20250319	135100	39087553268	2990	2980	2995	2975	12289
467	20250319	135000	39050923438	2975	2995	3000	2965	62676
468	20250319	134900	38864286718	2995	3000	3005	2995	21159
469	20250319	134800	38800840223	3000	3005	3010	3000	12815
470	20250319	134700	38762380158	3000	3015	3015	3000	11792
471	20250319	134600	38726915668	3010	3015	3020	3010	17876
472	20250319	134500	38673086613	3015	3015	3035	3005	14074
473	20250319	134400	38630685003	3020	3035	3040	3015	15560
474	20250319	134300	38583581678	3035	3030	3040	3030	4134
475	20250319	134200	38571040053	3030	3035	3045	3030	13830
476	20250319	134100	38529066738	3040	3035	3040	3030	14740
477	20250319	134000	38484310628	3035	3040	3045	3030	29131
478	20250319	133900	38395751763	3045	3005	3055	2995	42933
479	20250319	133800	38265641294	3000	3000	3010	2995	15341
480	20250319	133700	38219609376	3000	3020	3020	2995	91894
481	20250319	133600	37943491034	3020	3020	3025	3015	10983
482	20250319	133500	37910320924	3025	3015	3035	3015	17155
483	20250319	133400	37858484399	3015	3020	3030	3015	14907
484	20250319	133300	37813471484	3020	3040	3045	3015	62352
485	20250319	133200	37624893869	3040	3035	3040	3030	9917
486	20250319	133100	37594773264	3035	3025	3035	3020	19310
487	20250319	133000	37536341597	3015	3030	3040	3015	72343
488	20250319	132900	37317604432	3030	3050	3055	3030	50057
489	20250319	132800	37165494287	3055	3055	3060	3050	10416
490	20250319	132700	37133684712	3055	3055	3060	3050	18436
491	20250319	132600	37077344532	3050	3050	3055	3040	51945
492	20250319	132500	36919140652	3050	3070	3070	3045	53140
493	20250319	132400	36756615262	3055	3080	3085	3050	64825
494	20250319	132300	36557882487	3080	3080	3085	3070	55549
495	20250319	132200	36386927672	3080	3105	3110	3080	56787
496	20250319	132100	36211279262	3105	3110	3110	3100	27646
497	20250319	132000	36125451562	3110	3115	3120	3110	14124
498	20250319	131900	36081502912	3115	3135	3140	3115	17023
499	20250319	131800	36028420534	3115	3145	3145	3115	27076
500	20250319	131700	35943787564	3140	3150	3155	3140	16567
501	20250319	131600	35891621209	3150	3140	3155	3135	18779
502	20250319	131500	35832569729	3140	3140	3145	3135	12125
503	20250319	131400	35794483384	3135	3110	3160	3110	23346
504	20250319	131300	35721138969	3120	3130	3135	3100	53358
505	20250319	131200	35554995729	3130	3130	3140	3125	19779
506	20250319	131100	35493078119	3135	3175	3175	3125	67200
507	20250319	131000	35281390921	3170	3175	3175	3160	33842
508	20250319	130900	35174223941	3175	3165	3175	3160	83787
509	20250319	130800	34908859505	3160	3130	3165	3115	65272
510	20250319	130700	34703242278	3115	3130	3135	3105	43225
511	20250319	130600	34568492896	3125	3120	3135	3110	25501
512	20250319	130500	34488798231	3115	3125	3130	3115	16109
513	20250319	130400	34438486369	3120	3100	3130	3100	19345
514	20250319	130300	34378281948	3102	3140	3140	3100	51108
515	20250319	130200	34218940432	3135	3130	3145	3125	40096
516	20250319	130100	34093206457	3135	3110	3135	3105	41266
517	20250319	130000	33964638402	3115	3120	3125	3110	49712
518	20250319	125900	33809729087	3125	3145	3160	3120	52360
519	20250319	125800	33645412795	3155	3140	3155	3130	19099
520	20250319	125700	33585352700	3135	3155	3160	3125	58764
521	20250319	125600	33400872012	3160	3175	3175	3150	54645
522	20250319	125500	33228204117	3175	3125	3185	3120	91276
523	20250319	125400	32941440501	3120	3140	3150	3065	215605
524	20250319	125300	32270790706	3140	3195	3195	3125	193989
525	20250319	125200	31657113662	3190	3202	3220	3180	94018
526	20250319	125100	31356672504	3205	3220	3225	3195	141001
527	20250319	125000	30904632467	3220	3220	3230	3210	78622
528	20250319	124900	30651501454	3225	3230	3260	3215	132126
529	20250319	124800	30224190984	3245	3265	3270	3225	228629
530	20250319	124700	29482068617	3260	3230	3265	3225	276346
531	20250319	124600	28585324207	3230	3245	3255	3220	395907
532	20250319	124500	27302488847	3242	3160	3250	3160	370167
533	20250319	124400	26114414367	3165	3190	3190	3145	120276
534	20250319	124300	25733465689	3175	3160	3190	3135	187409
535	20250319	124200	25141482662	3160	3135	3165	3135	196002
536	20250319	124100	24524493827	3135	3095	3140	3085	115219
537	20250319	124000	24164727130	3100	3095	3110	3095	42158
538	20250319	123900	24034009005	3095	3070	3100	3070	48999
539	20250319	123800	23882717225	3070	3060	3070	3055	15207
540	20250319	123700	23836170223	3060	3065	3070	3057	8093
541	20250319	123600	23811381454	3065	3055	3065	3050	8715
542	20250319	123500	23784729849	3055	3045	3055	3045	3618
543	20250319	123400	23773683464	3045	3025	3050	3025	11867
544	20250319	123300	23737552849	3025	3020	3025	3020	3868
545	20250319	123200	23725865479	3020	3020	3025	3020	4630
546	20250319	123100	23711882634	3020	3020	3025	3020	1115
547	20250319	123000	23708515057	3020	3025	3030	3020	4054
548	20250319	122900	23696257412	3025	3025	3030	3025	2706
549	20250319	122800	23688071412	3020	3035	3035	3020	11525
550	20250319	122700	23653186612	3035	3040	3040	3030	1560
551	20250319	122600	23648450962	3035	3030	3040	3030	1496
552	20250319	122500	23643916806	3035	3020	3035	3017	8950
553	20250319	122400	23616842448	3015	3030	3030	3015	20470
554	20250319	122300	23554937773	3030	3040	3040	3030	7074
555	20250319	122200	23533494298	3040	3030	3040	3030	6292
556	20250319	122100	23514409198	3030	3040	3040	3030	7534
557	20250319	122000	23491545983	3040	3030	3040	3030	9354
558	20250319	121900	23463179903	3030	3030	3050	3030	4969
559	20250319	121800	23448119853	3030	3055	3055	3025	19866
560	20250319	121700	23387787728	3055	3055	3055	3050	2071
561	20250319	121600	23381470973	3055	3050	3060	3050	10255
562	20250319	121500	23350174318	3055	3065	3070	3055	9977
563	20250319	121400	23319658018	3060	3060	3075	3060	6074
564	20250319	121300	23301031983	3060	3060	3070	3055	2327
565	20250319	121200	23293908643	3055	3070	3075	3055	17194
566	20250319	121100	23241284873	3070	3075	3080	3065	5671
567	20250319	121000	23223863939	3075	3075	3075	3050	16073
568	20250319	120900	23174578950	3075	3085	3085	3070	11613
569	20250319	120800	23138853365	3080	3090	3095	3075	38081
570	20250319	120700	23021322055	3090	3040	3090	3040	77564
571	20250319	120600	22782932925	3050	3045	3050	3040	2817
572	20250319	120500	22774351600	3035	3030	3055	3030	12819
573	20250319	120400	22735296174	3030	3040	3040	3030	4057
574	20250319	120300	22722978449	3040	3040	3045	3035	1842
575	20250319	120200	22717380474	3040	3045	3045	3035	1331
576	20250319	120100	22713339269	3045	3030	3045	3025	1895
577	20250319	120000	22707592324	3030	3025	3040	3025	4095
578	20250319	115900	22695177294	3025	3035	3035	3025	9509
579	20250319	115800	22666358089	3035	3045	3050	3035	16868
580	20250319	115700	22615065394	3050	3050	3050	3045	3798
581	20250319	115600	22603493214	3050	3050	3050	3050	3752
582	20250319	115500	22592049614	3050	3040	3050	3035	6277
583	20250319	115400	22572967939	3040	3045	3050	3040	1930
584	20250319	115300	22567092294	3045	3025	3060	3025	17115
585	20250319	115200	22514891349	3025	3030	3035	3025	13450
586	20250319	115100	22474158909	3030	3030	3040	3030	4305
587	20250319	115000	22461107734	3035	3040	3040	3030	6901
588	20250319	114900	22440174924	3040	3045	3050	3035	11063
589	20250319	114800	22406560257	3050	3050	3050	3040	13090
590	20250319	114700	22366690005	3045	3045	3055	3045	9733
591	20250319	114600	22337004930	3045	3045	3055	3045	6418
592	20250319	114500	22317439225	3045	3047	3055	3040	15730
593	20250319	114400	22269502200	3045	3035	3050	3025	20052
594	20250319	114300	22208666500	3035	3052	3055	3035	20508
595	20250319	114200	22146196014	3050	3035	3055	3030	37974
596	20250319	114100	22030618210	3030	3035	3040	3020	25416
597	20250319	114000	21953552900	3035	3005	3050	2995	47983
598	20250319	113900	21808025085	3005	3000	3010	2995	8597
599	20250319	113800	21782238325	3000	3015	3025	2997	17016
600	20250319	113700	21730991305	3020	3035	3040	3015	27630
601	20250319	113600	21647502297	3025	3000	3040	2995	30003
602	20250319	113500	21556824697	2995	3010	3010	2995	12656
603	20250319	113400	21518873042	3010	3040	3040	3000	10885
604	20250319	113300	21486047532	3040	3005	3040	2985	24536
605	20250319	113200	21412154722	3005	2970	3010	2970	21475
606	20250319	113100	21347891252	2970	2985	2985	2970	8672
607	20250319	113000	21322072822	2990	2960	2995	2955	21636
608	20250319	112900	21257807140	2965	2970	2975	2965	17853
609	20250319	112800	21204805315	2975	2975	2980	2965	42920
610	20250319	112700	21077215180	2975	3010	3020	2975	55396
611	20250319	112600	20911444055	3015	3015	3025	3000	32216
612	20250319	112500	20814501945	3015	3040	3040	3015	18971
613	20250319	112400	20757173380	3040	3055	3055	3035	30115
614	20250319	112300	20665463590	3050	3010	3060	3005	42756
615	20250319	112200	20536126441	3005	3045	3045	3000	65340
616	20250319	112100	20338703302	3040	3065	3065	3040	61295
617	20250319	112000	20152246197	3065	3055	3070	3040	26200
618	20250319	111900	20072315857	3060	3050	3065	3045	30076
619	20250319	111800	19980624961	3050	3085	3090	3045	84178
620	20250319	111700	19722904698	3090	3070	3095	3070	28417
621	20250319	111600	19635248287	3075	3070	3075	3055	30392
622	20250319	111500	19542123527	3075	3100	3105	3060	63915
623	20250319	111400	19345139655	3095	3110	3130	3095	105056
624	20250319	111300	19018027587	3125	3070	3140	3070	216145
625	20250319	111200	18345416611	3080	3075	3090	3070	55294
626	20250319	111100	18175132116	3075	3060	3085	3060	22103
627	20250319	111000	18107264891	3075	3090	3095	3050	88241
628	20250319	110900	17836553386	3095	3065	3100	3055	74241
629	20250319	110800	17608497889	3070	3075	3090	3065	45654
630	20250319	110700	17467937180	3070	3090	3090	3060	66127
631	20250319	110600	17264810986	3090	3025	3100	3020	148320
632	20250319	110500	16807811158	3020	3020	3035	3015	21449
633	20250319	110400	16743013074	3030	3040	3065	3020	65045
634	20250319	110300	16545349073	3050	2995	3060	2980	85367
635	20250319	110200	16288708583	2995	3020	3030	2985	85483
636	20250319	110100	16032306423	3030	3020	3050	3010	105376
637	20250319	110000	15714181291	3020	3045	3065	3020	91033
638	20250319	105900	15437827302	3035	3090	3090	3030	156185
639	20250319	105800	14961130833	3075	3065	3105	3060	93567
640	20250319	105700	14672571898	3060	3090	3140	3040	204012
641	20250319	105600	14043448478	3095	3140	3160	3085	203958
642	20250319	105500	13407796417	3130	3065	3175	3045	600576
643	20250319	105400	11531144416	3070	2995	3140	2985	532192
644	20250319	105300	9891787011	2995	2945	3090	2920	190353
645	20250319	105200	9320715037	2945	2935	2955	2895	66918
646	20250319	105100	9124957707	2935	2910	2940	2880	63408
647	20250319	105000	8940231820	2910	2885	3000	2860	143958
648	20250319	104900	8519642995	2875	2940	2960	2855	151871
649	20250319	104800	8077836203	2940	3055	3100	2905	285279
650	20250319	104700	7226963608	3070	3015	3100	2950	186039
651	20250319	104600	6661591705	3005	3070	3100	3005	113246
652	20250319	104500	6315815445	3070	3065	3150	3055	153724
653	20250319	104400	5837921922	3070	3095	3115	3035	156837
654	20250319	104300	5355516631	3095	3080	3150	3040	394298
655	20250319	104200	4133971321	3085	2995	3085	2980	267154
656	20250319	104100	3328598795	2995	2995	2995	2995	0
657	20250319	104000	3328598795	2995	2995	2995	2995	0
658	20250319	103900	3328598795	2995	2960	2995	2950	113248
659	20250319	103800	2990672665	2960	2910	2985	2895	148264
660	20250319	103700	2555259183	2910	2897	2915	2872	41763
661	20250319	103600	2434259476	2895	2900	2915	2870	32382
662	20250319	103500	2340273026	2900	2840	2930	2830	74476
663	20250319	103400	2126238701	2850	2775	2920	2775	78726
664	20250319	103300	1900002269	2775	2770	2775	2770	227
665	20250319	103200	1899372704	2765	2775	2795	2760	10367
666	20250319	103100	1870691774	2780	2790	2800	2765	4701
667	20250319	103000	1857644879	2790	2790	2800	2785	2012
668	20250319	102900	1852033024	2785	2780	2790	2765	5659
669	20250319	102800	1836305564	2785	2775	2785	2765	3582
670	20250319	102700	1826388079	2785	2790	2790	2775	1079
671	20250319	102600	1823387281	2800	2790	2800	2780	4424
672	20250319	102500	1811035416	2795	2800	2805	2775	3493
673	20250319	102400	1801265216	2805	2770	2815	2770	19850
674	20250319	102300	1745699186	2770	2770	2775	2760	1104
675	20250319	102200	1742646491	2770	2765	2780	2760	3832
676	20250319	102100	1732053366	2760	2795	2800	2760	21156
677	20250319	102000	1673229226	2795	2770	2805	2765	23816
678	20250319	101900	1606667122	2770	2750	2790	2750	22899
679	20250319	101800	1543115550	2770	2760	2775	2725	37933
680	20250319	101700	1438929650	2760	2865	2880	2740	75229
681	20250319	101600	1228424095	2885	2900	2945	2855	131999
682	20250319	101500	845581240	2900	2685	2905	2685	169778
683	20250319	101400	366213305	2680	2670	2680	2670	4079
684	20250319	101300	355283555	2665	2665	2665	2660	4631
685	20250319	101200	342952190	2665	2675	2675	2665	1138
686	20250319	101100	339909270	2665	2665	2665	2665	104
687	20250319	101000	339632110	2675	2675	2675	2675	3
688	20250319	100900	339624085	2675	2675	2675	2675	1
689	20250319	100800	339621410	2660	2665	2665	2660	502
690	20250319	100700	338285840	2675	2675	2675	2660	44
691	20250319	100600	338168155	2660	2670	2675	2660	2532
692	20250319	100500	331432560	2660	2665	2665	2660	6169
693	20250319	100400	314992210	2675	2675	2675	2675	2
694	20250319	100300	314986860	2670	2665	2680	2665	510
695	20250319	100200	313626615	2665	2670	2670	2665	1023
696	20250319	100100	310899320	2670	2680	2680	2670	1201
697	20250319	100000	307691645	2680	2675	2680	2675	25
698	20250319	095900	307624745	2675	2680	2680	2675	451
699	20250319	095800	306417270	2680	2680	2680	2680	400
700	20250319	095700	305345270	2680	2680	2680	2680	942
701	20250319	095600	302820710	2675	2675	2675	2675	298
702	20250319	095500	302023560	2675	2675	2675	2675	40
703	20250319	095400	301916560	2670	2670	2670	2670	531
704	20250319	095300	300498790	2680	2680	2680	2680	59
705	20250319	095200	300340670	2670	2680	2680	2670	1408
706	20250319	095100	296573010	2680	2680	2680	2680	170
707	20250319	095000	296117410	2680	2680	2680	2680	419
708	20250319	094900	294994490	2680	2680	2685	2680	950
709	20250319	094800	292448240	2680	2675	2680	2675	235
710	20250319	094700	291819000	2680	2680	2680	2680	10
711	20250319	094600	291792200	2675	2675	2675	2675	41
712	20250319	094500	291682525	2680	2680	2680	2675	57
713	20250319	094400	291529780	2680	2680	2680	2680	213
714	20250319	094300	290958940	2675	2675	2675	2675	50
715	20250319	094200	290825190	2680	2680	2680	2680	2
716	20250319	094100	290819830	2680	2680	2680	2680	947
717	20250319	094000	288281870	2670	2670	2680	2670	451
718	20250319	093900	287077500	2670	2670	2670	2670	955
719	20250319	093800	284527650	2670	2670	2670	2665	620
720	20250319	093700	282874750	2665	2670	2670	2665	846
721	20250319	093600	280616490	2680	2680	2680	2680	1
722	20250319	093500	280613810	2690	2675	2690	2670	893
723	20250319	093400	278228380	2675	2675	2675	2675	0
724	20250319	093300	278228380	2675	2700	2700	2675	1086
725	20250319	093200	275318530	2700	2700	2700	2700	10
726	20250319	093100	275291530	2700	2680	2700	2680	2826
727	20250319	093000	267674595	2680	2680	2680	2680	59
728	20250319	092900	267516475	2680	2680	2680	2675	1842
729	20250319	092800	262588585	2675	2675	2675	2675	100
730	20250319	092700	262321085	2665	2665	2665	2665	97
731	20250319	092600	262062580	2670	2665	2670	2660	1854
732	20250319	092500	257123380	2665	2670	2670	2665	1303
733	20250319	092400	253648285	2670	2665	2670	2665	204
734	20250319	092300	253104605	2675	2675	2675	2675	0
735	20250319	092200	253104605	2675	2665	2675	2655	4525
736	20250319	092100	241066615	2660	2665	2665	2660	307
737	20250319	092000	240249780	2665	2660	2665	2660	2066
738	20250319	091900	234744180	2680	2690	2690	2655	12714
739	20250319	091800	200684570	2690	2690	2690	2685	1725
740	20250319	091700	196044575	2690	2700	2700	2690	4945
741	20250319	091600	182737950	2695	2695	2695	2695	1074
742	20250319	091500	179843520	2700	2705	2705	2700	4628
743	20250319	091400	167347735	2700	2710	2715	2700	2746
744	20250319	091300	159923180	2715	2710	2715	2710	2823
745	20250319	091200	152267775	2710	2710	2715	2710	617
746	20250319	091100	150595180	2705	2715	2730	2705	3681
747	20250319	091000	140618030	2735	2735	2735	2710	14357
748	20250319	090900	101622340	2735	2727	2735	2727	2143
749	20250319	090800	95771731	2725	2725	2735	2725	497
750	20250319	090700	94415336	2720	2740	2740	2720	1978
751	20250319	090600	89032791	2740	2737	2740	2712	2101
752	20250319	090500	83303001	2740	2740	2740	2740	2148
753	20250319	090400	77417481	2740	2745	2750	2740	3801
754	20250319	090300	66979371	2745	2755	2760	2740	6792
755	20250319	090200	48284990	2755	2730	2760	2730	8280
756	20250319	090100	25540825	2730	2725	2735	2715	3138
757	20250319	090000	16978705	2710	2725	2725	2710	5149