KissMeData/378340/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213600	69213654125	18540	18540	18540	18540	18741
3	20250319	213500	69213654125	18540	18540	18540	18540	0
4	20250319	213400	69213654125	18540	18540	18540	18540	0
5	20250319	213300	69213654125	18540	18540	18540	18540	0
6	20250319	213200	69213654125	18540	18540	18540	18540	0
7	20250319	213100	69213654125	18540	18540	18540	18540	0
8	20250319	213000	69213654125	18540	18540	18540	18540	0
9	20250319	212900	69213654125	18540	18540	18540	18540	0
10	20250319	212800	69213654125	18540	18540	18540	18540	0
11	20250319	212700	69213654125	18540	18540	18540	18540	0
12	20250319	212600	69213654125	18540	18540	18540	18540	0
13	20250319	212500	69213654125	18540	18540	18540	18540	0
14	20250319	212400	69213654125	18540	18540	18540	18540	0
15	20250319	212300	69213654125	18540	18540	18540	18540	0
16	20250319	212200	69213654125	18540	18540	18540	18540	0
17	20250319	212100	69213654125	18540	18540	18540	18540	0
18	20250319	212000	69213654125	18540	18540	18540	18540	0
19	20250319	211900	69213654125	18540	18540	18540	18540	0
20	20250319	211800	69213654125	18540	18540	18540	18540	0
21	20250319	211700	69213654125	18540	18540	18540	18540	0
22	20250319	211600	69213654125	18540	18540	18540	18540	0
23	20250319	211500	69213654125	18540	18540	18540	18540	0
24	20250319	211400	69213654125	18540	18540	18540	18540	0
25	20250319	211300	69213654125	18540	18540	18540	18540	0
26	20250319	211200	69213654125	18540	18540	18540	18540	0
27	20250319	211100	69213654125	18540	18540	18540	18540	0
28	20250319	211000	69213654125	18540	18540	18540	18540	0
29	20250319	210900	69213654125	18540	18540	18540	18540	0
30	20250319	210800	69213654125	18540	18540	18540	18540	0
31	20250319	210700	69213654125	18540	18540	18540	18540	0
32	20250319	210600	69213654125	18540	18540	18540	18540	18741
33	20250319	210500	69213654125	18540	18540	18540	18540	0
34	20250319	210400	69213654125	18540	18540	18540	18540	0
35	20250319	210300	69213654125	18540	18540	18540	18540	0
36	20250319	210200	69213654125	18540	18540	18540	18540	0
37	20250319	210100	69213654125	18540	18540	18540	18540	0
38	20250319	210000	69213654125	18540	18540	18540	18540	0
39	20250319	205900	69213654125	18540	18540	18540	18540	0
40	20250319	205800	69213654125	18540	18540	18540	18540	0
41	20250319	205700	69213654125	18540	18540	18540	18540	0
42	20250319	205600	69213654125	18540	18540	18540	18540	0
43	20250319	205500	69213654125	18540	18540	18540	18540	0
44	20250319	205400	69213654125	18540	18540	18540	18540	0
45	20250319	205300	69213654125	18540	18540	18540	18540	0
46	20250319	205200	69213654125	18540	18540	18540	18540	0
47	20250319	205100	69213654125	18540	18540	18540	18540	0
48	20250319	205000	69213654125	18540	18540	18540	18540	0
49	20250319	204900	69213654125	18540	18540	18540	18540	0
50	20250319	204800	69213654125	18540	18540	18540	18540	0
51	20250319	204700	69213654125	18540	18540	18540	18540	0
52	20250319	204600	69213654125	18540	18540	18540	18540	0
53	20250319	204500	69213654125	18540	18540	18540	18540	0
54	20250319	204400	69213654125	18540	18540	18540	18540	0
55	20250319	204300	69213654125	18540	18540	18540	18540	0
56	20250319	204200	69213654125	18540	18540	18540	18540	0
57	20250319	204100	69213654125	18540	18540	18540	18540	0
58	20250319	204000	69213654125	18540	18540	18540	18540	0
59	20250319	203900	69213654125	18540	18540	18540	18540	0
60	20250319	203800	69213654125	18540	18540	18540	18540	0
61	20250319	203700	69213654125	18540	18540	18540	18540	0
62	20250319	203600	69213654125	18540	18540	18540	18540	18741
63	20250319	203500	69213654125	18540	18540	18540	18540	0
64	20250319	203400	69213654125	18540	18540	18540	18540	0
65	20250319	203300	69213654125	18540	18540	18540	18540	0
66	20250319	203200	69213654125	18540	18540	18540	18540	0
67	20250319	203100	69213654125	18540	18540	18540	18540	0
68	20250319	203000	69213654125	18540	18540	18540	18540	0
69	20250319	202900	69213654125	18540	18540	18540	18540	0
70	20250319	202800	69213654125	18540	18540	18540	18540	0
71	20250319	202700	69213654125	18540	18540	18540	18540	0
72	20250319	202600	69213654125	18540	18540	18540	18540	0
73	20250319	202500	69213654125	18540	18540	18540	18540	0
74	20250319	202400	69213654125	18540	18540	18540	18540	0
75	20250319	202300	69213654125	18540	18540	18540	18540	0
76	20250319	202200	69213654125	18540	18540	18540	18540	0
77	20250319	202100	69213654125	18540	18540	18540	18540	0
78	20250319	202000	69213654125	18540	18540	18540	18540	0
79	20250319	201900	69213654125	18540	18540	18540	18540	0
80	20250319	201800	69213654125	18540	18540	18540	18540	0
81	20250319	201700	69213654125	18540	18540	18540	18540	0
82	20250319	201600	69213654125	18540	18540	18540	18540	0
83	20250319	201500	69213654125	18540	18540	18540	18540	0
84	20250319	201400	69213654125	18540	18540	18540	18540	0
85	20250319	201300	69213654125	18540	18540	18540	18540	0
86	20250319	201200	69213654125	18540	18540	18540	18540	0
87	20250319	201100	69213654125	18540	18540	18540	18540	0
88	20250319	201000	69213654125	18540	18540	18540	18540	0
89	20250319	200900	69213654125	18540	18540	18540	18540	0
90	20250319	200800	69213654125	18540	18540	18540	18540	0
91	20250319	200700	69213654125	18540	18540	18540	18540	0
92	20250319	200600	69213654125	18540	18540	18540	18540	18741
93	20250319	200500	69213654125	18540	18540	18540	18540	0
94	20250319	200400	69213654125	18540	18540	18540	18540	0
95	20250319	200300	69213654125	18540	18540	18540	18540	0
96	20250319	200200	69213654125	18540	18540	18540	18540	0
97	20250319	200100	69213654125	18540	18540	18540	18540	0
98	20250319	200000	69213654125	18540	18540	18540	18540	0
99	20250319	195900	69213654125	18540	18540	18540	18540	0
100	20250319	195800	69213654125	18540	18540	18540	18540	0
101	20250319	195700	69213654125	18540	18540	18540	18540	0
102	20250319	195600	69213654125	18540	18540	18540	18540	0
103	20250319	195500	69213654125	18540	18540	18540	18540	0
104	20250319	195400	69213654125	18540	18540	18540	18540	0
105	20250319	195300	69213654125	18540	18540	18540	18540	0
106	20250319	195200	69213654125	18540	18540	18540	18540	0
107	20250319	195100	69213654125	18540	18540	18540	18540	0
108	20250319	195000	69213654125	18540	18540	18540	18540	0
109	20250319	194900	69213654125	18540	18540	18540	18540	0
110	20250319	194800	69213654125	18540	18540	18540	18540	0
111	20250319	194700	69213654125	18540	18540	18540	18540	0
112	20250319	194600	69213654125	18540	18540	18540	18540	0
113	20250319	194500	69213654125	18540	18540	18540	18540	0
114	20250319	194400	69213654125	18540	18540	18540	18540	0
115	20250319	194300	69213654125	18540	18540	18540	18540	0
116	20250319	194200	69213654125	18540	18540	18540	18540	0
117	20250319	194100	69213654125	18540	18540	18540	18540	0
118	20250319	194000	69213654125	18540	18540	18540	18540	0
119	20250319	193900	69213654125	18540	18540	18540	18540	0
120	20250319	193800	69213654125	18540	18540	18540	18540	0
121	20250319	193700	69213654125	18540	18540	18540	18540	0
122	20250319	193600	69213654125	18540	18540	18540	18540	18741
123	20250319	193500	69213654125	18540	18540	18540	18540	0
124	20250319	193400	69213654125	18540	18540	18540	18540	0
125	20250319	193300	69213654125	18540	18540	18540	18540	0
126	20250319	193200	69213654125	18540	18540	18540	18540	0
127	20250319	193100	69213654125	18540	18540	18540	18540	0
128	20250319	193000	69213654125	18540	18540	18540	18540	0
129	20250319	192900	69213654125	18540	18540	18540	18540	0
130	20250319	192800	69213654125	18540	18540	18540	18540	0
131	20250319	192700	69213654125	18540	18540	18540	18540	0
132	20250319	192600	69213654125	18540	18540	18540	18540	0
133	20250319	192500	69213654125	18540	18540	18540	18540	0
134	20250319	192400	69213654125	18540	18540	18540	18540	0
135	20250319	192300	69213654125	18540	18540	18540	18540	0
136	20250319	192200	69213654125	18540	18540	18540	18540	0
137	20250319	192100	69213654125	18540	18540	18540	18540	0
138	20250319	192000	69213654125	18540	18540	18540	18540	0
139	20250319	191900	69213654125	18540	18540	18540	18540	0
140	20250319	191800	69213654125	18540	18540	18540	18540	0
141	20250319	191700	69213654125	18540	18540	18540	18540	0
142	20250319	191600	69213654125	18540	18540	18540	18540	0
143	20250319	191500	69213654125	18540	18540	18540	18540	0
144	20250319	191400	69213654125	18540	18540	18540	18540	0
145	20250319	191300	69213654125	18540	18540	18540	18540	0
146	20250319	191200	69213654125	18540	18540	18540	18540	0
147	20250319	191100	69213654125	18540	18540	18540	18540	0
148	20250319	191000	69213654125	18540	18540	18540	18540	0
149	20250319	190900	69213654125	18540	18540	18540	18540	0
150	20250319	190800	69213654125	18540	18540	18540	18540	0
151	20250319	190700	69213654125	18540	18540	18540	18540	0
152	20250319	190600	69213654125	18540	18540	18540	18540	18741
153	20250319	190500	69213654125	18540	18540	18540	18540	0
154	20250319	190400	69213654125	18540	18540	18540	18540	0
155	20250319	190300	69213654125	18540	18540	18540	18540	0
156	20250319	190200	69213654125	18540	18540	18540	18540	0
157	20250319	190100	69213654125	18540	18540	18540	18540	0
158	20250319	190000	69213654125	18540	18540	18540	18540	0
159	20250319	185900	69213654125	18540	18540	18540	18540	0
160	20250319	185800	69213654125	18540	18540	18540	18540	0
161	20250319	185700	69213654125	18540	18540	18540	18540	0
162	20250319	185600	69213654125	18540	18540	18540	18540	0
163	20250319	185500	69213654125	18540	18540	18540	18540	0
164	20250319	185400	69213654125	18540	18540	18540	18540	0
165	20250319	185300	69213654125	18540	18540	18540	18540	0
166	20250319	185200	69213654125	18540	18540	18540	18540	0
167	20250319	185100	69213654125	18540	18540	18540	18540	0
168	20250319	185000	69213654125	18540	18540	18540	18540	0
169	20250319	184900	69213654125	18540	18540	18540	18540	0
170	20250319	184800	69213654125	18540	18540	18540	18540	0
171	20250319	184700	69213654125	18540	18540	18540	18540	0
172	20250319	184600	69213654125	18540	18540	18540	18540	0
173	20250319	184500	69213654125	18540	18540	18540	18540	0
174	20250319	184400	69213654125	18540	18540	18540	18540	0
175	20250319	184300	69213654125	18540	18540	18540	18540	0
176	20250319	184200	69213654125	18540	18540	18540	18540	0
177	20250319	184100	69213654125	18540	18540	18540	18540	0
178	20250319	184000	69213654125	18540	18540	18540	18540	0
179	20250319	183900	69213654125	18540	18540	18540	18540	0
180	20250319	183800	69213654125	18540	18540	18540	18540	0
181	20250319	183700	69213654125	18540	18540	18540	18540	0
182	20250319	183600	69213654125	18540	18540	18540	18540	18741
183	20250319	183500	69213654125	18540	18540	18540	18540	0
184	20250319	183400	69213654125	18540	18540	18540	18540	0
185	20250319	183300	69213654125	18540	18540	18540	18540	0
186	20250319	183200	69213654125	18540	18540	18540	18540	0
187	20250319	183100	69213654125	18540	18540	18540	18540	0
188	20250319	183000	69213654125	18540	18540	18540	18540	0
189	20250319	182900	69213654125	18540	18540	18540	18540	0
190	20250319	182800	69213654125	18540	18540	18540	18540	0
191	20250319	182700	69213654125	18540	18540	18540	18540	0
192	20250319	182600	69213654125	18540	18540	18540	18540	0
193	20250319	182500	69213654125	18540	18540	18540	18540	0
194	20250319	182400	69213654125	18540	18540	18540	18540	0
195	20250319	182300	69213654125	18540	18540	18540	18540	0
196	20250319	182200	69213654125	18540	18540	18540	18540	0
197	20250319	182100	69213654125	18540	18540	18540	18540	0
198	20250319	182000	69213654125	18540	18540	18540	18540	0
199	20250319	181900	69213654125	18540	18540	18540	18540	0
200	20250319	181800	69213654125	18540	18540	18540	18540	0
201	20250319	181700	69213654125	18540	18540	18540	18540	0
202	20250319	181600	69213654125	18540	18540	18540	18540	0
203	20250319	181500	69213654125	18540	18540	18540	18540	0
204	20250319	181400	69213654125	18540	18540	18540	18540	0
205	20250319	181300	69213654125	18540	18540	18540	18540	0
206	20250319	181200	69213654125	18540	18540	18540	18540	0
207	20250319	181100	69213654125	18540	18540	18540	18540	0
208	20250319	181000	69213654125	18540	18540	18540	18540	0
209	20250319	180900	69213654125	18540	18540	18540	18540	0
210	20250319	180800	69213654125	18540	18540	18540	18540	0
211	20250319	180700	69213654125	18540	18540	18540	18540	0
212	20250319	180600	69213654125	18540	18540	18540	18540	18741
213	20250319	180500	69213654125	18540	18540	18540	18540	0
214	20250319	180400	69213654125	18540	18540	18540	18540	0
215	20250319	180300	69213654125	18540	18540	18540	18540	0
216	20250319	180200	69213654125	18540	18540	18540	18540	0
217	20250319	180100	69213654125	18540	18540	18540	18540	0
218	20250319	180000	69213654125	18540	18540	18540	18540	0
219	20250319	175900	69213654125	18540	18540	18540	18540	0
220	20250319	175800	69213654125	18540	18540	18540	18540	0
221	20250319	175700	69213654125	18540	18540	18540	18540	0
222	20250319	175600	69213654125	18540	18540	18540	18540	0
223	20250319	175500	69213654125	18540	18540	18540	18540	0
224	20250319	175400	69213654125	18540	18540	18540	18540	0
225	20250319	175300	69213654125	18540	18540	18540	18540	0
226	20250319	175200	69213654125	18540	18540	18540	18540	0
227	20250319	175100	69213654125	18540	18540	18540	18540	0
228	20250319	175000	69213654125	18540	18540	18540	18540	0
229	20250319	174900	69213654125	18540	18540	18540	18540	0
230	20250319	174800	69213654125	18540	18540	18540	18540	0
231	20250319	174700	69213654125	18540	18540	18540	18540	0
232	20250319	174600	69213654125	18540	18540	18540	18540	0
233	20250319	174500	69213654125	18540	18540	18540	18540	0
234	20250319	174400	69213654125	18540	18540	18540	18540	0
235	20250319	174300	69213654125	18540	18540	18540	18540	0
236	20250319	174200	69213654125	18540	18540	18540	18540	0
237	20250319	174100	69213654125	18540	18540	18540	18540	0
238	20250319	174000	69213654125	18540	18540	18540	18540	0
239	20250319	173900	69213654125	18540	18540	18540	18540	0
240	20250319	173800	69213654125	18540	18540	18540	18540	0
241	20250319	173700	69213654125	18540	18540	18540	18540	0
242	20250319	173600	69213654125	18540	18540	18540	18540	18741
243	20250319	173500	69213654125	18540	18540	18540	18540	0
244	20250319	173400	69213654125	18540	18540	18540	18540	0
245	20250319	173300	69213654125	18540	18540	18540	18540	0
246	20250319	173200	69213654125	18540	18540	18540	18540	0
247	20250319	173100	69213654125	18540	18540	18540	18540	0
248	20250319	173000	69213654125	18540	18540	18540	18540	0
249	20250319	172900	69213654125	18540	18540	18540	18540	0
250	20250319	172800	69213654125	18540	18540	18540	18540	0
251	20250319	172700	69213654125	18540	18540	18540	18540	0
252	20250319	172600	69213654125	18540	18540	18540	18540	0
253	20250319	172500	69213654125	18540	18540	18540	18540	0
254	20250319	172400	69213654125	18540	18540	18540	18540	0
255	20250319	172300	69213654125	18540	18540	18540	18540	0
256	20250319	172200	69213654125	18540	18540	18540	18540	0
257	20250319	172100	69213654125	18540	18540	18540	18540	0
258	20250319	172000	69213654125	18540	18540	18540	18540	0
259	20250319	171900	69213654125	18540	18540	18540	18540	0
260	20250319	171800	69213654125	18540	18540	18540	18540	0
261	20250319	171700	69213654125	18540	18540	18540	18540	0
262	20250319	171600	69213654125	18540	18540	18540	18540	0
263	20250319	171500	69213654125	18540	18540	18540	18540	0
264	20250319	171400	69213654125	18540	18540	18540	18540	0
265	20250319	171300	69213654125	18540	18540	18540	18540	0
266	20250319	171200	69213654125	18540	18540	18540	18540	0
267	20250319	171100	69213654125	18540	18540	18540	18540	0
268	20250319	171000	69213654125	18540	18540	18540	18540	0
269	20250319	170900	69213654125	18540	18540	18540	18540	0
270	20250319	170800	69213654125	18540	18540	18540	18540	0
271	20250319	170700	69213654125	18540	18540	18540	18540	0
272	20250319	170600	69213654125	18540	18540	18540	18540	18741
273	20250319	170500	69213654125	18540	18540	18540	18540	0
274	20250319	170400	69213654125	18540	18540	18540	18540	0
275	20250319	170300	69213654125	18540	18540	18540	18540	0
276	20250319	170200	69213654125	18540	18540	18540	18540	0
277	20250319	170100	69213654125	18540	18540	18540	18540	0
278	20250319	170000	69213654125	18540	18540	18540	18540	0
279	20250319	165900	69213654125	18540	18540	18540	18540	0
280	20250319	165800	69213654125	18540	18540	18540	18540	0
281	20250319	165700	69213654125	18540	18540	18540	18540	0
282	20250319	165600	69213654125	18540	18540	18540	18540	0
283	20250319	165500	69213654125	18540	18540	18540	18540	0
284	20250319	165400	69213654125	18540	18540	18540	18540	0
285	20250319	165300	69213654125	18540	18540	18540	18540	0
286	20250319	165200	69213654125	18540	18540	18540	18540	0
287	20250319	165100	69213654125	18540	18540	18540	18540	0
288	20250319	165000	69213654125	18540	18540	18540	18540	0
289	20250319	164900	69213654125	18540	18540	18540	18540	0
290	20250319	164800	69213654125	18540	18540	18540	18540	0
291	20250319	164700	69213654125	18540	18540	18540	18540	0
292	20250319	164600	69213654125	18540	18540	18540	18540	0
293	20250319	164500	69213654125	18540	18540	18540	18540	0
294	20250319	164400	69213654125	18540	18540	18540	18540	0
295	20250319	164300	69213654125	18540	18540	18540	18540	0
296	20250319	164200	69213654125	18540	18540	18540	18540	0
297	20250319	164100	69213654125	18540	18540	18540	18540	0
298	20250319	164000	69213654125	18540	18540	18540	18540	0
299	20250319	163900	69213654125	18540	18540	18540	18540	0
300	20250319	163800	69213654125	18540	18540	18540	18540	0
301	20250319	163700	69213654125	18540	18540	18540	18540	0
302	20250319	163600	69213654125	18540	18540	18540	18540	18741
303	20250319	163500	69213654125	18540	18540	18540	18540	0
304	20250319	163400	69213654125	18540	18540	18540	18540	0
305	20250319	163300	69213654125	18540	18540	18540	18540	0
306	20250319	163200	69213654125	18540	18540	18540	18540	0
307	20250319	163100	69213654125	18540	18540	18540	18540	0
308	20250319	163000	69213654125	18540	18540	18540	18540	0
309	20250319	162900	69213654125	18540	18540	18540	18540	0
310	20250319	162800	69213654125	18540	18540	18540	18540	0
311	20250319	162700	69213654125	18540	18540	18540	18540	0
312	20250319	162600	69213654125	18540	18540	18540	18540	0
313	20250319	162500	69213654125	18540	18540	18540	18540	0
314	20250319	162400	69213654125	18540	18540	18540	18540	0
315	20250319	162300	69213654125	18540	18540	18540	18540	0
316	20250319	162200	69213654125	18540	18540	18540	18540	0
317	20250319	162100	69213654125	18540	18540	18540	18540	0
318	20250319	162000	69213654125	18540	18540	18540	18540	0
319	20250319	161900	69213654125	18540	18540	18540	18540	0
320	20250319	161800	69213654125	18540	18540	18540	18540	0
321	20250319	161700	69213654125	18540	18540	18540	18540	0
322	20250319	161600	69213654125	18540	18540	18540	18540	0
323	20250319	161500	69213654125	18540	18540	18540	18540	0
324	20250319	161400	69213654125	18540	18540	18540	18540	0
325	20250319	161300	69213654125	18540	18540	18540	18540	0
326	20250319	161200	69213654125	18540	18540	18540	18540	0
327	20250319	161100	69213654125	18540	18540	18540	18540	0
328	20250319	161000	69213654125	18540	18540	18540	18540	0
329	20250319	160900	69213654125	18540	18540	18540	18540	0
330	20250319	160800	69213654125	18540	18540	18540	18540	0
331	20250319	160700	69213654125	18540	18540	18540	18540	0
332	20250319	160600	69213654125	18540	18540	18540	18540	18741
333	20250319	160500	69213654125	18540	18540	18540	18540	0
334	20250319	160400	69213654125	18540	18540	18540	18540	0
335	20250319	160300	69213654125	18540	18540	18540	18540	0
336	20250319	160200	69213654125	18540	18540	18540	18540	0
337	20250319	160100	69213654125	18540	18540	18540	18540	0
338	20250319	160000	69213654125	18540	18540	18540	18540	0
339	20250319	155900	69213654125	18540	18540	18540	18540	0
340	20250319	155800	69213654125	18540	18540	18540	18540	0
341	20250319	155700	69213654125	18540	18540	18540	18540	0
342	20250319	155600	69213654125	18540	18540	18540	18540	0
343	20250319	155500	69213654125	18540	18540	18540	18540	0
344	20250319	155400	69213654125	18540	18540	18540	18540	0
345	20250319	155300	69213654125	18540	18540	18540	18540	0
346	20250319	155200	69213654125	18540	18540	18540	18540	0
347	20250319	155100	69213654125	18540	18540	18540	18540	0
348	20250319	155000	69213654125	18540	18540	18540	18540	0
349	20250319	154900	69213654125	18540	18540	18540	18540	0
350	20250319	154800	69213654125	18540	18540	18540	18540	0
351	20250319	154700	69213654125	18540	18540	18540	18540	0
352	20250319	154600	69213654125	18540	18540	18540	18540	0
353	20250319	154500	69213654125	18540	18540	18540	18540	0
354	20250319	154400	69213654125	18540	18540	18540	18540	0
355	20250319	154300	69213654125	18540	18540	18540	18540	0
356	20250319	154200	69213654125	18540	18540	18540	18540	0
357	20250319	154100	69213654125	18540	18540	18540	18540	0
358	20250319	154000	69213654125	18540	18540	18540	18540	0
359	20250319	153900	69213654125	18540	18540	18540	18540	0
360	20250319	153800	69213654125	18540	18540	18540	18540	0
361	20250319	153700	69213654125	18540	18540	18540	18540	0
362	20250319	153600	69213654125	18540	18540	18540	18540	18741
363	20250319	153500	69213654125	18540	18540	18540	18540	0
364	20250319	153400	69213654125	18540	18540	18540	18540	0
365	20250319	153300	69213654125	18540	18540	18540	18540	0
366	20250319	153200	69213654125	18540	18540	18540	18540	0
367	20250319	153100	69213654125	18540	18540	18540	18540	0
368	20250319	153000	69213654125	18540	18540	18540	18540	18741
369	20250319	152900	68866195985	18450	18450	18450	18450	0
370	20250319	152800	68866195985	18450	18450	18450	18450	0
371	20250319	152700	68866195985	18450	18450	18450	18450	0
372	20250319	152600	68866195985	18450	18450	18450	18450	0
373	20250319	152500	68866195985	18450	18450	18450	18450	0
374	20250319	152400	68866195985	18450	18450	18450	18450	0
375	20250319	152300	68866195985	18450	18450	18450	18450	0
376	20250319	152200	68866195985	18450	18450	18450	18450	0
377	20250319	152100	68866195985	18450	18450	18450	18450	0
378	20250319	152000	68866195985	18450	18450	18450	18450	0
379	20250319	151900	68866195985	18450	18480	18480	18430	2435
380	20250319	151800	68821252965	18480	18470	18480	18440	1886
381	20250319	151700	68786434920	18480	18500	18500	18480	1415
382	20250319	151600	68760272740	18480	18440	18500	18420	3781
383	20250319	151500	68690480240	18440	18420	18470	18420	2782
384	20250319	151400	68639166080	18420	18440	18450	18420	3547
385	20250319	151300	68573774020	18440	18470	18470	18440	2820
386	20250319	151200	68521741410	18480	18490	18490	18460	2445
387	20250319	151100	68476586160	18480	18510	18520	18470	1316
388	20250319	151000	68452257015	18510	18540	18540	18470	2763
389	20250319	150900	68401147940	18520	18530	18540	18500	3739
390	20250319	150800	68331942910	18520	18520	18550	18510	1650
391	20250319	150700	68301371270	18520	18480	18530	18480	726
392	20250319	150600	68287937600	18480	18510	18510	18470	9544
393	20250319	150500	68111385980	18510	18550	18560	18510	2983
394	20250319	150400	68056160930	18510	18580	18580	18510	6452
395	20250319	150300	67936582000	18590	18550	18590	18550	1093
396	20250319	150200	67916283280	18550	18560	18570	18550	2790
397	20250319	150100	67864520320	18560	18560	18570	18550	1709
398	20250319	150000	67832801340	18560	18580	18590	18560	3326
399	20250319	145900	67771016780	18590	18590	18600	18580	1007
400	20250319	145800	67752295170	18590	18600	18600	18590	2694
401	20250319	145700	67702212670	18600	18600	18600	18590	1563
402	20250319	145600	67673149140	18600	18600	18610	18590	3294
403	20250319	145500	67611886010	18610	18600	18620	18600	1022
404	20250319	145400	67592870680	18600	18670	18670	18600	2103
405	20250319	145300	67553706260	18630	18630	18630	18620	714
406	20250319	145200	67540404790	18610	18590	18610	18580	1536
407	20250319	145100	67511842680	18590	18590	18600	18580	2478
408	20250319	145000	67465782680	18590	18590	18600	18580	1806
409	20250319	144900	67432222560	18590	18590	18590	18580	609
410	20250319	144800	67420904170	18590	18600	18600	18590	928
411	20250319	144700	67403651560	18600	18640	18640	18590	1574
412	20250319	144600	67374377430	18610	18680	18690	18610	787
413	20250319	144500	67359692550	18680	18590	18690	18580	4717
414	20250319	144400	67271836670	18600	18600	18620	18600	551
415	20250319	144300	67261587250	18620	18610	18620	18590	985
416	20250319	144200	67243257870	18620	18600	18620	18570	4944
417	20250319	144100	67151332585	18600	18610	18620	18600	3142
418	20250319	144000	67092880215	18620	18610	18620	18610	1602
419	20250319	143900	67063064475	18620	18620	18630	18610	1051
420	20250319	143800	67043499625	18620	18630	18630	18620	1547
421	20250319	143700	67014686215	18620	18640	18640	18620	867
422	20250319	143600	66998535095	18640	18640	18670	18630	1439
423	20250319	143500	66971717425	18640	18660	18660	18630	611
424	20250319	143400	66960326045	18650	18665	18670	18640	1677
425	20250319	143300	66929046095	18650	18650	18670	18650	169
426	20250319	143200	66925893785	18650	18680	18680	18650	302
427	20250319	143100	66920257805	18690	18660	18690	18650	587
428	20250319	143000	66909302595	18660	18630	18660	18630	530
429	20250319	142900	66899424165	18630	18650	18650	18630	1447
430	20250319	142800	66872463295	18630	18680	18680	18620	6415
431	20250319	142700	66752965715	18680	18640	18680	18640	863
432	20250319	142600	66736875615	18640	18690	18700	18640	3045
433	20250319	142500	66680042485	18690	18700	18710	18690	754
434	20250319	142400	66665941005	18700	18750	18750	18700	3022
435	20250319	142300	66609360345	18750	18745	18760	18740	794
436	20250319	142200	66594475475	18745	18760	18770	18740	1756
437	20250319	142100	66561543115	18770	18830	18850	18740	771
438	20250319	142000	66547067015	18830	18670	18910	18600	15930
439	20250319	141900	66248391975	18670	18680	18690	18670	1858
440	20250319	141800	66213686685	18680	18670	18720	18660	2282
441	20250319	141700	66171071905	18670	18680	18740	18670	1627
442	20250319	141600	66140668165	18710	18650	18760	18630	2177
443	20250319	141500	66100004615	18650	18780	18780	18620	12885
444	20250319	141400	65859425700	18780	18850	18855	18780	2761
445	20250319	141300	65807423425	18855	18845	18860	18845	1229
446	20250319	141200	65784254435	18850	18840	18850	18830	1834
447	20250319	141100	65749689275	18840	18825	18850	18810	1725
448	20250319	141000	65717199195	18820	18830	18850	18800	2856
449	20250319	140900	65663458820	18830	18890	18900	18830	2303
450	20250319	140800	65619996720	18880	18825	18880	18820	5086
451	20250319	140700	65524086045	18820	18800	18850	18800	657
452	20250319	140600	65511721655	18800	18800	18810	18770	5462
453	20250319	140500	65409081715	18790	18800	18830	18780	2551
454	20250319	140400	65361129085	18810	18850	18890	18810	3892
455	20250319	140300	65287795805	18900	18780	18950	18770	13187
456	20250319	140200	65038737050	18780	18860	18860	18760	4765
457	20250319	140100	64949003040	18860	18760	18860	18760	5255
458	20250319	140000	64850058180	18760	18670	18790	18650	2451
459	20250319	135900	64804234060	18650	18700	18720	18650	14500
460	20250319	135800	64533407020	18710	18700	18720	18700	1498
461	20250319	135700	64505391510	18700	18710	18720	18690	2441
462	20250319	135600	64459735800	18710	18740	18740	18710	1529
463	20250319	135500	64431107845	18730	18720	18740	18690	3586
464	20250319	135400	64364013595	18710	18780	18780	18700	8059
465	20250319	135300	64213024505	18770	18880	18880	18760	5939
466	20250319	135200	64101349885	18880	18890	18930	18880	12506
467	20250319	135100	63864920315	18890	18760	18910	18740	13240
468	20250319	135000	63615281100	18760	18830	18850	18760	22375
469	20250319	134900	63194601275	18830	18960	18980	18820	25981
470	20250319	134800	62703521080	18960	19060	19080	18870	48582
471	20250319	134700	61780867835	19060	18590	19080	18590	87914
472	20250319	134600	60116472710	18600	18600	18600	18590	1157
473	20250319	134500	60094959170	18590	18610	18610	18580	942
474	20250319	134400	60077449840	18610	18530	18610	18520	5074
475	20250319	134300	59983292380	18530	18550	18560	18530	661
476	20250319	134200	59971039515	18550	18530	18550	18520	1477
477	20250319	134100	59943676515	18535	18540	18540	18530	797
478	20250319	134000	59928906135	18530	18550	18550	18530	1969
479	20250319	133900	59892410125	18560	18570	18580	18540	3098
480	20250319	133800	59834909065	18570	18570	18580	18560	624
481	20250319	133700	59823321485	18570	18570	18570	18560	530
482	20250319	133600	59813479405	18570	18560	18570	18560	1105
483	20250319	133500	59792969465	18570	18560	18570	18560	353
484	20250319	133400	59786416295	18560	18590	18590	18560	590
485	20250319	133300	59775458395	18590	18550	18590	18550	926
486	20250319	133200	59758273935	18560	18570	18570	18560	905
487	20250319	133100	59741476885	18570	18590	18600	18570	687
488	20250319	133000	59728713535	18590	18600	18610	18590	721
489	20250319	132900	59715304225	18600	18600	18610	18600	204
490	20250319	132800	59711509815	18600	18600	18610	18590	311
491	20250319	132700	59705725445	18580	18580	18600	18580	825
492	20250319	132600	59690387415	18580	18560	18580	18560	207
493	20250319	132500	59686542875	18570	18570	18570	18560	736
494	20250319	132400	59672879085	18570	18600	18600	18570	1708
495	20250319	132300	59641150345	18580	18605	18610	18570	795
496	20250319	132200	59626384770	18610	18640	18640	18610	93
497	20250319	132100	59624652600	18560	18570	18640	18550	3150
498	20250319	132000	59566135110	18570	18550	18570	18530	1168
499	20250319	131900	59544483390	18550	18550	18560	18540	997
500	20250319	131800	59525990010	18550	18580	18580	18540	1960
501	20250319	131700	59489631490	18580	18570	18580	18560	1034
502	20250319	131600	59470438620	18570	18560	18590	18560	706
503	20250319	131500	59457325740	18580	18560	18590	18550	2404
504	20250319	131400	59412725960	18550	18580	18590	18550	1190
505	20250319	131300	59390639480	18560	18600	18600	18550	1228
506	20250319	131200	59367846490	18590	18630	18630	18560	3123
507	20250319	131100	59309750850	18630	18630	18650	18630	397
508	20250319	131000	59302353830	18630	18680	18680	18630	3157
509	20250319	130900	59243455000	18680	18660	18685	18660	1144
510	20250319	130800	59222088710	18670	18680	18680	18660	1484
511	20250319	130700	59194383290	18680	18650	18690	18650	1792
512	20250319	130600	59160923770	18660	18650	18670	18640	1542
513	20250319	130500	59132157440	18650	18650	18650	18620	1016
514	20250319	130400	59113212970	18650	18610	18660	18610	2028
515	20250319	130300	59075412570	18610	18600	18610	18590	584
516	20250319	130200	59064551300	18600	18600	18610	18580	1181
517	20250319	130100	59042594700	18600	18600	18610	18590	526
518	20250319	130000	59032810630	18600	18600	18600	18580	772
519	20250319	125900	59018453590	18600	18530	18600	18530	1165
520	20250319	125800	58996835970	18520	18525	18530	18520	772
521	20250319	125700	58982533650	18530	18530	18540	18530	352
522	20250319	125600	58976010950	18540	18540	18540	18530	1157
523	20250319	125500	58954564300	18530	18560	18560	18530	1260
524	20250319	125400	58931188430	18560	18590	18590	18560	139
525	20250319	125300	58928606850	18560	18580	18590	18560	709
526	20250319	125200	58915440080	18580	18600	18600	18560	1345
527	20250319	125100	58890446240	18600	18590	18600	18580	360
528	20250319	125000	58883753280	18590	18530	18590	18520	1076
529	20250319	124900	58863806970	18530	18520	18530	18520	1912
530	20250319	124800	58828390120	18520	18540	18540	18520	1514
531	20250319	124700	58800340310	18540	18550	18560	18540	1262
532	20250319	124600	58776930285	18560	18560	18570	18550	1174
533	20250319	124500	58755145365	18550	18560	18580	18550	842
534	20250319	124400	58739513215	18560	18550	18570	18530	300
535	20250319	124300	58733944785	18530	18570	18580	18510	7141
536	20250319	124200	58601567295	18580	18610	18620	18570	5982
537	20250319	124100	58490398195	18620	18610	18620	18590	947
538	20250319	124000	58472784415	18600	18630	18640	18600	4652
539	20250319	123900	58386220235	18640	18660	18660	18620	2531
540	20250319	123800	58339050065	18660	18650	18690	18640	2466
541	20250319	123700	58293008365	18640	18630	18680	18630	1682
542	20250319	123600	58261632695	18680	18680	18680	18610	1373
543	20250319	123500	58236032620	18690	18650	18710	18640	1060
544	20250319	123400	58216246120	18710	18600	18710	18590	3044
545	20250319	123300	58159574880	18600	18620	18660	18590	3899
546	20250319	123200	58087025170	18620	18665	18680	18610	3321
547	20250319	123100	58025136400	18650	18700	18710	18650	3509
548	20250319	123000	57959572405	18700	18610	18700	18600	2453
549	20250319	122900	57913814955	18610	18680	18690	18600	10264
550	20250319	122800	57722652415	18680	18650	18700	18620	4182
551	20250319	122700	57644538415	18640	18710	18740	18550	27143
552	20250319	122600	57138881215	18720	18780	18790	18710	12427
553	20250319	122500	56905900530	18770	18830	18840	18770	7779
554	20250319	122400	56759593600	18840	18840	18860	18810	3261
555	20250319	122300	56698199740	18890	18790	18900	18760	8682
556	20250319	122200	56535008010	18780	18910	18910	18780	17127
557	20250319	122100	56212245670	18900	18860	18900	18850	7711
558	20250319	122000	56066601040	18860	18740	18890	18710	16494
559	20250319	121900	55756172580	18740	18900	18950	18740	23469
560	20250319	121800	55313638060	18910	19040	19050	18850	35827
561	20250319	121700	54634638080	19030	19040	19080	18980	27357
562	20250319	121600	54113961620	19040	19010	19100	18940	59869
563	20250319	121500	52975378575	19000	19130	19130	19000	56527
564	20250319	121400	51898581620	19130	19010	19190	18970	126559
565	20250319	121300	49480784510	19020	18400	19080	18400	141013
566	20250319	121200	46819199015	18390	18400	18410	18390	239
567	20250319	121100	46814800935	18400	18400	18420	18390	729
568	20250319	121000	46801381565	18390	18360	18400	18360	850
569	20250319	120900	46785749755	18360	18370	18370	18360	856
570	20250319	120800	46770031915	18370	18360	18370	18360	449
571	20250319	120700	46761787715	18360	18400	18410	18350	2885
572	20250319	120600	46708742565	18400	18390	18420	18390	848
573	20250319	120500	46693124585	18420	18400	18440	18380	1943
574	20250319	120400	46657338825	18380	18380	18410	18350	3353
575	20250319	120300	46595717605	18380	18430	18440	18380	3985
576	20250319	120200	46522368045	18430	18390	18430	18390	1971
577	20250319	120100	46486075495	18400	18350	18400	18320	3361
578	20250319	120000	46424356205	18360	18330	18360	18320	1485
579	20250319	115900	46397127855	18330	18340	18340	18320	379
580	20250319	115800	46390181125	18340	18355	18355	18300	1920
581	20250319	115700	46354991300	18360	18280	18360	18260	4836
582	20250319	115600	46266408020	18290	18260	18290	18260	821
583	20250319	115500	46251403260	18260	18250	18270	18240	1220
584	20250319	115400	46229135590	18260	18220	18270	18220	3087
585	20250319	115300	46172798610	18210	18210	18220	18210	529
586	20250319	115200	46163162495	18210	18140	18220	18140	2193
587	20250319	115100	46123302855	18140	18100	18150	18080	1628
588	20250319	115000	46093812055	18080	18150	18150	18070	32
589	20250319	114900	46093233125	18150	18100	18150	18050	2115
590	20250319	114800	46055023475	18080	18120	18170	18070	252
591	20250319	114700	46050458065	18120	18090	18120	18050	3068
592	20250319	114600	45995045885	18080	18145	18145	18080	2230
593	20250319	114500	45954662300	18150	18150	18160	18120	3064
594	20250319	114400	45899084120	18160	18160	18190	18150	1087
595	20250319	114300	45879347740	18150	18200	18210	18150	1360
596	20250319	114200	45854632390	18200	18150	18200	18150	401
597	20250319	114100	45847349540	18150	18160	18160	18140	403
598	20250319	114000	45840035800	18160	18160	18170	18150	779
599	20250319	113900	45825890740	18170	18210	18220	18160	2663
600	20250319	113800	45777433730	18220	18220	18220	18210	1187
601	20250319	113700	45755816400	18210	18180	18220	18180	5086
602	20250319	113600	45663258260	18180	18155	18180	18150	721
603	20250319	113500	45650157500	18150	18160	18160	18130	1204
604	20250319	113400	45628325180	18130	18160	18170	18130	1416
605	20250319	113300	45602623210	18160	18180	18180	18150	846
606	20250319	113200	45587253720	18170	18140	18170	18120	2989
607	20250319	113100	45533018930	18140	18110	18150	18110	1612
608	20250319	113000	45503806145	18110	18110	18120	18100	990
609	20250319	112900	45485870965	18120	18070	18170	18070	2372
610	20250319	112800	45442913285	18070	18060	18090	18030	872
611	20250319	112700	45427161860	18070	18060	18090	17990	5213
612	20250319	112600	45333245300	18060	18060	18090	18000	9125
613	20250319	112500	45168754540	18060	18070	18070	18040	387
614	20250319	112400	45161764650	18060	18000	18060	18000	1672
615	20250319	112300	45131589230	18040	18040	18040	17990	12425
616	20250319	112200	44907832980	18050	18070	18080	18040	4898
617	20250319	112100	44819398430	18070	18120	18120	18070	1562
618	20250319	112000	44791149280	18120	18120	18130	18080	1288
619	20250319	111900	44767829310	18120	18120	18150	18080	2322
620	20250319	111800	44725798230	18090	18090	18130	18070	3567
621	20250319	111700	44661270900	18130	18050	18130	18040	4247
622	20250319	111600	44584522190	18050	18140	18150	18050	11120
623	20250319	111500	44383384760	18150	18100	18180	18100	2555
624	20250319	111400	44337031270	18100	18070	18130	18060	6727
625	20250319	111300	44215287330	18070	18020	18070	18000	4427
626	20250319	111200	44135477480	18020	18160	18160	17930	20674
627	20250319	111100	43762807790	18170	18310	18310	18160	19207
628	20250319	111000	43412893610	18270	18410	18410	18240	21338
629	20250319	110900	43022349880	18420	18400	18430	18400	368
630	20250319	110800	43015576750	18390	18400	18400	18390	1452
631	20250319	110700	42988871900	18400	18410	18420	18390	1463
632	20250319	110600	42961950950	18420	18420	18440	18390	1693
633	20250319	110500	42930794510	18400	18420	18430	18400	6410
634	20250319	110400	42812805890	18420	18500	18500	18410	10449
635	20250319	110300	42620027330	18500	18500	18530	18490	838
636	20250319	110200	42604526380	18500	18510	18510	18500	426
637	20250319	110100	42596643470	18510	18520	18530	18500	1508
638	20250319	110000	42568727110	18520	18570	18590	18500	3338
639	20250319	105900	42506897915	18570	18610	18620	18570	1417
640	20250319	105800	42480552275	18610	18620	18640	18590	2818
641	20250319	105700	42428113535	18650	18660	18660	18610	2712
642	20250319	105600	42377575415	18660	18680	18680	18610	2935
643	20250319	105500	42322819515	18670	18580	18680	18570	5911
644	20250319	105400	42212775375	18570	18530	18570	18520	6514
645	20250319	105300	42091932935	18530	18540	18550	18530	2975
646	20250319	105200	42036772135	18530	18460	18540	18450	2149
647	20250319	105100	41997003415	18470	18480	18490	18430	370
648	20250319	105000	41990177795	18480	18410	18480	18410	3773
649	20250319	104900	41920605105	18410	18435	18440	18410	2028
650	20250319	104800	41883248080	18440	18440	18440	18430	2465
651	20250319	104700	41837816460	18430	18450	18460	18430	1166
652	20250319	104600	41816311560	18460	18470	18470	18420	1575
653	20250319	104500	41787270640	18430	18440	18440	18420	2633
654	20250319	104400	41738766600	18440	18490	18500	18430	5028
655	20250319	104300	41646001760	18500	18440	18500	18420	1745
656	20250319	104200	41613773850	18440	18430	18450	18400	3101
657	20250319	104100	41556675880	18420	18400	18450	18400	2082
658	20250319	104000	41518325340	18400	18490	18490	18400	8962
659	20250319	103900	41353297460	18440	18440	18500	18410	8954
660	20250319	103800	41188191280	18440	18500	18500	18430	5768
661	20250319	103700	41081702410	18500	18500	18550	18480	2795
662	20250319	103600	41030006560	18500	18550	18580	18500	4015
663	20250319	103500	40955679730	18560	18580	18580	18510	1366
664	20250319	103400	40930364680	18530	18550	18550	18500	9463
665	20250319	103300	40755053255	18550	18610	18610	18550	5964
666	20250319	103200	40644298385	18620	18620	18630	18610	1213
667	20250319	103100	40621716155	18630	18630	18630	18610	2351
668	20250319	103000	40577951325	18610	18640	18650	18610	2994
669	20250319	102900	40522218135	18650	18690	18690	18640	1903
670	20250319	102800	40486715665	18680	18670	18690	18650	1038
671	20250319	102700	40467344125	18660	18730	18740	18660	609
672	20250319	102600	40455956165	18730	18600	18760	18600	3829
673	20250319	102500	40384413125	18600	18610	18620	18600	1270
674	20250319	102400	40360780640	18605	18570	18610	18550	3465
675	20250319	102300	40296418815	18530	18610	18610	18530	6198
676	20250319	102200	40181428925	18610	18550	18610	18520	7479
677	20250319	102100	40042690315	18560	18620	18620	18550	9665
678	20250319	102000	39863033325	18630	18660	18660	18620	1340
679	20250319	101900	39838061975	18660	18620	18660	18610	6464
680	20250319	101800	39717617225	18630	18650	18650	18630	1358
681	20250319	101700	39692316175	18650	18610	18660	18610	2616
682	20250319	101600	39643588040	18620	18670	18670	18610	6202
683	20250319	101500	39528087715	18660	18630	18690	18610	5522
684	20250319	101400	39425246505	18630	18690	18700	18620	8218
685	20250319	101300	39272039205	18690	18710	18710	18680	3558
686	20250319	101200	39205524245	18710	18730	18740	18710	1544
687	20250319	101100	39176624075	18720	18750	18770	18710	1571
688	20250319	101000	39147207895	18740	18770	18770	18720	1202
689	20250319	100900	39124679845	18770	18780	18780	18730	1280
690	20250319	100800	39100670705	18710	18700	18790	18680	6391
691	20250319	100700	38981193420	18690	18740	18740	18690	3549
692	20250319	100600	38914753100	18740	18820	18820	18730	1715
693	20250319	100500	38882580170	18810	18710	18820	18710	5547
694	20250319	100400	38778445370	18720	18680	18720	18670	4751
695	20250319	100300	38689620670	18680	18690	18690	18620	20311
696	20250319	100200	38311060680	18680	18720	18740	18680	7607
697	20250319	100100	38168787495	18700	18770	18800	18700	15012
698	20250319	100000	37887697135	18770	18820	18830	18770	8789
699	20250319	095900	37722422995	18820	18850	18860	18820	7830
700	20250319	095800	37574963175	18860	18890	18900	18860	8377
701	20250319	095700	37416794575	18890	18895	18920	18880	4859
702	20250319	095600	37324978565	18890	18770	18900	18750	19697
703	20250319	095500	36954854715	18770	18830	18830	18770	24580
704	20250319	095400	36492850025	18830	18850	18860	18830	3234
705	20250319	095300	36431920205	18850	18860	18860	18840	8316
706	20250319	095200	36275177885	18860	18860	18870	18850	6945
707	20250319	095100	36144228375	18860	18930	18930	18850	13059
708	20250319	095000	35897636965	18920	19040	19050	18920	13727
709	20250319	094900	35636972045	19040	18930	19040	18900	6479
710	20250319	094800	35514044835	18930	18970	19040	18930	14077
711	20250319	094700	35246746795	18970	18970	18980	18950	5441
712	20250319	094600	35143540755	18970	18980	18990	18940	5465
713	20250319	094500	35039909965	18980	18900	18990	18890	5148
714	20250319	094400	34942411800	18900	18910	18920	18860	4682
715	20250319	094300	34854065140	18860	18870	18920	18860	12633
716	20250319	094200	34615589570	18870	18890	18890	18860	6261
717	20250319	094100	34497428830	18870	18960	19000	18860	12428
718	20250319	094000	34262634510	18990	18920	19040	18900	8807
719	20250319	093900	34095533360	18900	18880	18950	18860	9945
720	20250319	093800	33907550260	18870	19000	19040	18860	12076
721	20250319	093700	33679145590	19040	19010	19050	18970	17001
722	20250319	093600	33355847230	19000	19040	19070	19000	9780
723	20250319	093500	33169727770	19040	19110	19190	18970	32466
724	20250319	093400	32551014530	19110	18870	19230	18800	48451
725	20250319	093300	31632059070	18870	18960	18970	18860	30100
726	20250319	093200	31062396055	18960	19010	19020	18950	16406
727	20250319	093100	30750928535	19010	19070	19100	19010	31252
728	20250319	093000	30156022435	19060	19020	19130	18990	27500
729	20250319	092900	29631896645	19000	18990	19040	18850	42701
730	20250319	092800	28823105940	18970	19180	19200	18940	81616
731	20250319	092700	27268159370	19170	19090	19240	19070	60721
732	20250319	092600	26104544500	19090	19510	19660	19060	246233
733	20250319	092500	21342363175	19510	19150	19600	19120	206602
734	20250319	092400	17329143420	19150	19270	19280	19050	78800
735	20250319	092300	15818760850	19270	19300	19340	19100	150490
736	20250319	092200	12926194715	19300	19040	19300	19020	197466
737	20250319	092100	9142190285	19040	18700	19050	18680	176466
738	20250319	092000	5810501505	18700	18490	18750	18490	59904
739	20250319	091900	4693784655	18500	18500	18510	18490	2860
740	20250319	091800	4640885595	18500	18450	18500	18430	5144
741	20250319	091700	4545792565	18430	18510	18530	18420	9882
742	20250319	091600	4363037725	18500	18340	18600	18330	18259
743	20250319	091500	4024969565	18340	18380	18410	18340	4765
744	20250319	091400	3937385930	18390	18250	18390	18240	6293
745	20250319	091300	3822274590	18250	18390	18390	18220	20954
746	20250319	091200	3439201150	18390	18510	18510	18390	8344
747	20250319	091100	3285364570	18510	18480	18510	18460	6348
748	20250319	091000	3167995410	18500	18480	18500	18430	6737
749	20250319	090900	3043633795	18480	18520	18540	18480	8107
750	20250319	090800	2893549890	18520	18530	18620	18490	21901
751	20250319	090700	2487162165	18550	18420	18610	18400	21871
752	20250319	090600	2081808025	18450	18380	18450	18360	6165
753	20250319	090500	1968327115	18340	18330	18390	18320	4709
754	20250319	090400	1881973285	18370	18440	18440	18300	19188
755	20250319	090300	1529607290	18410	18430	18470	18400	13535
756	20250319	090200	1280235620	18430	18400	18470	18400	9528
757	20250319	090100	1104602615	18410	18480	18510	18400	20362
758	20250319	090000	729017255	18480	18390	18540	18390	37725