KissMeData/356860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213200	6024674400	18680	18680	18680	18680	10498
3	20250305	213100	6024674400	18680	18680	18680	18680	0
4	20250305	213000	6024674400	18680	18680	18680	18680	0
5	20250305	212900	6024674400	18680	18680	18680	18680	0
6	20250305	212800	6024674400	18680	18680	18680	18680	0
7	20250305	212700	6024674400	18680	18680	18680	18680	0
8	20250305	212600	6024674400	18680	18680	18680	18680	0
9	20250305	212500	6024674400	18680	18680	18680	18680	0
10	20250305	212400	6024674400	18680	18680	18680	18680	0
11	20250305	212300	6024674400	18680	18680	18680	18680	0
12	20250305	212200	6024674400	18680	18680	18680	18680	0
13	20250305	212100	6024674400	18680	18680	18680	18680	0
14	20250305	212000	6024674400	18680	18680	18680	18680	0
15	20250305	211900	6024674400	18680	18680	18680	18680	0
16	20250305	211800	6024674400	18680	18680	18680	18680	0
17	20250305	211700	6024674400	18680	18680	18680	18680	0
18	20250305	211600	6024674400	18680	18680	18680	18680	0
19	20250305	211500	6024674400	18680	18680	18680	18680	0
20	20250305	211400	6024674400	18680	18680	18680	18680	0
21	20250305	211300	6024674400	18680	18680	18680	18680	0
22	20250305	211200	6024674400	18680	18680	18680	18680	0
23	20250305	211100	6024674400	18680	18680	18680	18680	0
24	20250305	211000	6024674400	18680	18680	18680	18680	0
25	20250305	210900	6024674400	18680	18680	18680	18680	0
26	20250305	210800	6024674400	18680	18680	18680	18680	0
27	20250305	210700	6024674400	18680	18680	18680	18680	0
28	20250305	210600	6024674400	18680	18680	18680	18680	0
29	20250305	210500	6024674400	18680	18680	18680	18680	0
30	20250305	210400	6024674400	18680	18680	18680	18680	0
31	20250305	210300	6024674400	18680	18680	18680	18680	0
32	20250305	210200	6024674400	18680	18680	18680	18680	10498
33	20250305	210100	6024674400	18680	18680	18680	18680	0
34	20250305	210000	6024674400	18680	18680	18680	18680	0
35	20250305	205900	6024674400	18680	18680	18680	18680	0
36	20250305	205800	6024674400	18680	18680	18680	18680	0
37	20250305	205700	6024674400	18680	18680	18680	18680	0
38	20250305	205600	6024674400	18680	18680	18680	18680	0
39	20250305	205500	6024674400	18680	18680	18680	18680	0
40	20250305	205400	6024674400	18680	18680	18680	18680	0
41	20250305	205300	6024674400	18680	18680	18680	18680	0
42	20250305	205200	6024674400	18680	18680	18680	18680	0
43	20250305	205100	6024674400	18680	18680	18680	18680	0
44	20250305	205000	6024674400	18680	18680	18680	18680	0
45	20250305	204900	6024674400	18680	18680	18680	18680	0
46	20250305	204800	6024674400	18680	18680	18680	18680	0
47	20250305	204700	6024674400	18680	18680	18680	18680	0
48	20250305	204600	6024674400	18680	18680	18680	18680	0
49	20250305	204500	6024674400	18680	18680	18680	18680	0
50	20250305	204400	6024674400	18680	18680	18680	18680	0
51	20250305	204300	6024674400	18680	18680	18680	18680	0
52	20250305	204200	6024674400	18680	18680	18680	18680	0
53	20250305	204100	6024674400	18680	18680	18680	18680	0
54	20250305	204000	6024674400	18680	18680	18680	18680	0
55	20250305	203900	6024674400	18680	18680	18680	18680	0
56	20250305	203800	6024674400	18680	18680	18680	18680	0
57	20250305	203700	6024674400	18680	18680	18680	18680	0
58	20250305	203600	6024674400	18680	18680	18680	18680	0
59	20250305	203500	6024674400	18680	18680	18680	18680	0
60	20250305	203400	6024674400	18680	18680	18680	18680	0
61	20250305	203300	6024674400	18680	18680	18680	18680	0
62	20250305	203200	6024674400	18680	18680	18680	18680	10498
63	20250305	203100	6024674400	18680	18680	18680	18680	0
64	20250305	203000	6024674400	18680	18680	18680	18680	0
65	20250305	202900	6024674400	18680	18680	18680	18680	0
66	20250305	202800	6024674400	18680	18680	18680	18680	0
67	20250305	202700	6024674400	18680	18680	18680	18680	0
68	20250305	202600	6024674400	18680	18680	18680	18680	0
69	20250305	202500	6024674400	18680	18680	18680	18680	0
70	20250305	202400	6024674400	18680	18680	18680	18680	0
71	20250305	202300	6024674400	18680	18680	18680	18680	0
72	20250305	202200	6024674400	18680	18680	18680	18680	0
73	20250305	202100	6024674400	18680	18680	18680	18680	0
74	20250305	202000	6024674400	18680	18680	18680	18680	0
75	20250305	201900	6024674400	18680	18680	18680	18680	0
76	20250305	201800	6024674400	18680	18680	18680	18680	0
77	20250305	201700	6024674400	18680	18680	18680	18680	0
78	20250305	201600	6024674400	18680	18680	18680	18680	0
79	20250305	201500	6024674400	18680	18680	18680	18680	0
80	20250305	201400	6024674400	18680	18680	18680	18680	0
81	20250305	201300	6024674400	18680	18680	18680	18680	0
82	20250305	201200	6024674400	18680	18680	18680	18680	0
83	20250305	201100	6024674400	18680	18680	18680	18680	0
84	20250305	201000	6024674400	18680	18680	18680	18680	0
85	20250305	200900	6024674400	18680	18680	18680	18680	0
86	20250305	200800	6024674400	18680	18680	18680	18680	0
87	20250305	200700	6024674400	18680	18680	18680	18680	0
88	20250305	200600	6024674400	18680	18680	18680	18680	0
89	20250305	200500	6024674400	18680	18680	18680	18680	0
90	20250305	200400	6024674400	18680	18680	18680	18680	0
91	20250305	200300	6024674400	18680	18680	18680	18680	0
92	20250305	200200	6024674400	18680	18680	18680	18680	10498
93	20250305	200100	6024674400	18680	18680	18680	18680	0
94	20250305	200000	6024674400	18680	18680	18680	18680	0
95	20250305	195900	6024674400	18680	18680	18680	18680	0
96	20250305	195800	6024674400	18680	18680	18680	18680	0
97	20250305	195700	6024674400	18680	18680	18680	18680	0
98	20250305	195600	6024674400	18680	18680	18680	18680	0
99	20250305	195500	6024674400	18680	18680	18680	18680	0
100	20250305	195400	6024674400	18680	18680	18680	18680	0
101	20250305	195300	6024674400	18680	18680	18680	18680	0
102	20250305	195200	6024674400	18680	18680	18680	18680	0
103	20250305	195100	6024674400	18680	18680	18680	18680	0
104	20250305	195000	6024674400	18680	18680	18680	18680	0
105	20250305	194900	6024674400	18680	18680	18680	18680	0
106	20250305	194800	6024674400	18680	18680	18680	18680	0
107	20250305	194700	6024674400	18680	18680	18680	18680	0
108	20250305	194600	6024674400	18680	18680	18680	18680	0
109	20250305	194500	6024674400	18680	18680	18680	18680	0
110	20250305	194400	6024674400	18680	18680	18680	18680	0
111	20250305	194300	6024674400	18680	18680	18680	18680	0
112	20250305	194200	6024674400	18680	18680	18680	18680	0
113	20250305	194100	6024674400	18680	18680	18680	18680	0
114	20250305	194000	6024674400	18680	18680	18680	18680	0
115	20250305	193900	6024674400	18680	18680	18680	18680	0
116	20250305	193800	6024674400	18680	18680	18680	18680	0
117	20250305	193700	6024674400	18680	18680	18680	18680	0
118	20250305	193600	6024674400	18680	18680	18680	18680	0
119	20250305	193500	6024674400	18680	18680	18680	18680	0
120	20250305	193400	6024674400	18680	18680	18680	18680	0
121	20250305	193300	6024674400	18680	18680	18680	18680	0
122	20250305	193200	6024674400	18680	18680	18680	18680	10498
123	20250305	193100	6024674400	18680	18680	18680	18680	0
124	20250305	193000	6024674400	18680	18680	18680	18680	0
125	20250305	192900	6024674400	18680	18680	18680	18680	0
126	20250305	192800	6024674400	18680	18680	18680	18680	0
127	20250305	192700	6024674400	18680	18680	18680	18680	0
128	20250305	192600	6024674400	18680	18680	18680	18680	0
129	20250305	192500	6024674400	18680	18680	18680	18680	0
130	20250305	192400	6024674400	18680	18680	18680	18680	0
131	20250305	192300	6024674400	18680	18680	18680	18680	0
132	20250305	192200	6024674400	18680	18680	18680	18680	0
133	20250305	192100	6024674400	18680	18680	18680	18680	0
134	20250305	192000	6024674400	18680	18680	18680	18680	0
135	20250305	191900	6024674400	18680	18680	18680	18680	0
136	20250305	191800	6024674400	18680	18680	18680	18680	0
137	20250305	191700	6024674400	18680	18680	18680	18680	0
138	20250305	191600	6024674400	18680	18680	18680	18680	0
139	20250305	191500	6024674400	18680	18680	18680	18680	0
140	20250305	191400	6024674400	18680	18680	18680	18680	0
141	20250305	191300	6024674400	18680	18680	18680	18680	0
142	20250305	191200	6024674400	18680	18680	18680	18680	0
143	20250305	191100	6024674400	18680	18680	18680	18680	0
144	20250305	191000	6024674400	18680	18680	18680	18680	0
145	20250305	190900	6024674400	18680	18680	18680	18680	0
146	20250305	190800	6024674400	18680	18680	18680	18680	0
147	20250305	190700	6024674400	18680	18680	18680	18680	0
148	20250305	190600	6024674400	18680	18680	18680	18680	0
149	20250305	190500	6024674400	18680	18680	18680	18680	0
150	20250305	190400	6024674400	18680	18680	18680	18680	0
151	20250305	190300	6024674400	18680	18680	18680	18680	0
152	20250305	190200	6024674400	18680	18680	18680	18680	10498
153	20250305	190100	6024674400	18680	18680	18680	18680	0
154	20250305	190000	6024674400	18680	18680	18680	18680	0
155	20250305	185900	6024674400	18680	18680	18680	18680	0
156	20250305	185800	6024674400	18680	18680	18680	18680	0
157	20250305	185700	6024674400	18680	18680	18680	18680	0
158	20250305	185600	6024674400	18680	18680	18680	18680	0
159	20250305	185500	6024674400	18680	18680	18680	18680	0
160	20250305	185400	6024674400	18680	18680	18680	18680	0
161	20250305	185300	6024674400	18680	18680	18680	18680	0
162	20250305	185200	6024674400	18680	18680	18680	18680	0
163	20250305	185100	6024674400	18680	18680	18680	18680	0
164	20250305	185000	6024674400	18680	18680	18680	18680	0
165	20250305	184900	6024674400	18680	18680	18680	18680	0
166	20250305	184800	6024674400	18680	18680	18680	18680	0
167	20250305	184700	6024674400	18680	18680	18680	18680	0
168	20250305	184600	6024674400	18680	18680	18680	18680	0
169	20250305	184500	6024674400	18680	18680	18680	18680	0
170	20250305	184400	6024674400	18680	18680	18680	18680	0
171	20250305	184300	6024674400	18680	18680	18680	18680	0
172	20250305	184200	6024674400	18680	18680	18680	18680	0
173	20250305	184100	6024674400	18680	18680	18680	18680	0
174	20250305	184000	6024674400	18680	18680	18680	18680	0
175	20250305	183900	6024674400	18680	18680	18680	18680	0
176	20250305	183800	6024674400	18680	18680	18680	18680	0
177	20250305	183700	6024674400	18680	18680	18680	18680	0
178	20250305	183600	6024674400	18680	18680	18680	18680	0
179	20250305	183500	6024674400	18680	18680	18680	18680	0
180	20250305	183400	6024674400	18680	18680	18680	18680	0
181	20250305	183300	6024674400	18680	18680	18680	18680	0
182	20250305	183200	6024674400	18680	18680	18680	18680	10498
183	20250305	183100	6024674400	18680	18680	18680	18680	0
184	20250305	183000	6024674400	18680	18680	18680	18680	0
185	20250305	182900	6024674400	18680	18680	18680	18680	0
186	20250305	182800	6024674400	18680	18680	18680	18680	0
187	20250305	182700	6024674400	18680	18680	18680	18680	0
188	20250305	182600	6024674400	18680	18680	18680	18680	0
189	20250305	182500	6024674400	18680	18680	18680	18680	0
190	20250305	182400	6024674400	18680	18680	18680	18680	0
191	20250305	182300	6024674400	18680	18680	18680	18680	0
192	20250305	182200	6024674400	18680	18680	18680	18680	0
193	20250305	182100	6024674400	18680	18680	18680	18680	0
194	20250305	182000	6024674400	18680	18680	18680	18680	0
195	20250305	181900	6024674400	18680	18680	18680	18680	0
196	20250305	181800	6024674400	18680	18680	18680	18680	0
197	20250305	181700	6024674400	18680	18680	18680	18680	0
198	20250305	181600	6024674400	18680	18680	18680	18680	0
199	20250305	181500	6024674400	18680	18680	18680	18680	0
200	20250305	181400	6024674400	18680	18680	18680	18680	0
201	20250305	181300	6024674400	18680	18680	18680	18680	0
202	20250305	181200	6024674400	18680	18680	18680	18680	0
203	20250305	181100	6024674400	18680	18680	18680	18680	0
204	20250305	181000	6024674400	18680	18680	18680	18680	0
205	20250305	180900	6024674400	18680	18680	18680	18680	0
206	20250305	180800	6024674400	18680	18680	18680	18680	0
207	20250305	180700	6024674400	18680	18680	18680	18680	0
208	20250305	180600	6024674400	18680	18680	18680	18680	0
209	20250305	180500	6024674400	18680	18680	18680	18680	0
210	20250305	180400	6024674400	18680	18680	18680	18680	0
211	20250305	180300	6024674400	18680	18680	18680	18680	0
212	20250305	180200	6024674400	18680	18680	18680	18680	10498
213	20250305	180100	6024674400	18680	18680	18680	18680	0
214	20250305	180000	6024674400	18680	18680	18680	18680	0
215	20250305	175900	6024674400	18680	18680	18680	18680	0
216	20250305	175800	6024674400	18680	18680	18680	18680	0
217	20250305	175700	6024674400	18680	18680	18680	18680	0
218	20250305	175600	6024674400	18680	18680	18680	18680	0
219	20250305	175500	6024674400	18680	18680	18680	18680	0
220	20250305	175400	6024674400	18680	18680	18680	18680	0
221	20250305	175300	6024674400	18680	18680	18680	18680	0
222	20250305	175200	6024674400	18680	18680	18680	18680	0
223	20250305	175100	6024674400	18680	18680	18680	18680	0
224	20250305	175000	6024674400	18680	18680	18680	18680	0
225	20250305	174900	6024674400	18680	18680	18680	18680	0
226	20250305	174800	6024674400	18680	18680	18680	18680	0
227	20250305	174700	6024674400	18680	18680	18680	18680	0
228	20250305	174600	6024674400	18680	18680	18680	18680	0
229	20250305	174500	6024674400	18680	18680	18680	18680	0
230	20250305	174400	6024674400	18680	18680	18680	18680	0
231	20250305	174300	6024674400	18680	18680	18680	18680	0
232	20250305	174200	6024674400	18680	18680	18680	18680	0
233	20250305	174100	6024674400	18680	18680	18680	18680	0
234	20250305	174000	6024674400	18680	18680	18680	18680	0
235	20250305	173900	6024674400	18680	18680	18680	18680	0
236	20250305	173800	6024674400	18680	18680	18680	18680	0
237	20250305	173700	6024674400	18680	18680	18680	18680	0
238	20250305	173600	6024674400	18680	18680	18680	18680	0
239	20250305	173500	6024674400	18680	18680	18680	18680	0
240	20250305	173400	6024674400	18680	18680	18680	18680	0
241	20250305	173300	6024674400	18680	18680	18680	18680	0
242	20250305	173200	6024674400	18680	18680	18680	18680	10498
243	20250305	173100	6024674400	18680	18680	18680	18680	0
244	20250305	173000	6024674400	18680	18680	18680	18680	0
245	20250305	172900	6024674400	18680	18680	18680	18680	0
246	20250305	172800	6024674400	18680	18680	18680	18680	0
247	20250305	172700	6024674400	18680	18680	18680	18680	0
248	20250305	172600	6024674400	18680	18680	18680	18680	0
249	20250305	172500	6024674400	18680	18680	18680	18680	0
250	20250305	172400	6024674400	18680	18680	18680	18680	0
251	20250305	172300	6024674400	18680	18680	18680	18680	0
252	20250305	172200	6024674400	18680	18680	18680	18680	0
253	20250305	172100	6024674400	18680	18680	18680	18680	0
254	20250305	172000	6024674400	18680	18680	18680	18680	0
255	20250305	171900	6024674400	18680	18680	18680	18680	0
256	20250305	171800	6024674400	18680	18680	18680	18680	0
257	20250305	171700	6024674400	18680	18680	18680	18680	0
258	20250305	171600	6024674400	18680	18680	18680	18680	0
259	20250305	171500	6024674400	18680	18680	18680	18680	0
260	20250305	171400	6024674400	18680	18680	18680	18680	0
261	20250305	171300	6024674400	18680	18680	18680	18680	0
262	20250305	171200	6024674400	18680	18680	18680	18680	0
263	20250305	171100	6024674400	18680	18680	18680	18680	0
264	20250305	171000	6024674400	18680	18680	18680	18680	0
265	20250305	170900	6024674400	18680	18680	18680	18680	0
266	20250305	170800	6024674400	18680	18680	18680	18680	0
267	20250305	170700	6024674400	18680	18680	18680	18680	0
268	20250305	170600	6024674400	18680	18680	18680	18680	0
269	20250305	170500	6024674400	18680	18680	18680	18680	0
270	20250305	170400	6024674400	18680	18680	18680	18680	0
271	20250305	170300	6024674400	18680	18680	18680	18680	0
272	20250305	170200	6024674400	18680	18680	18680	18680	10498
273	20250305	170100	6024674400	18680	18680	18680	18680	0
274	20250305	170000	6024674400	18680	18680	18680	18680	0
275	20250305	165900	6024674400	18680	18680	18680	18680	0
276	20250305	165800	6024674400	18680	18680	18680	18680	0
277	20250305	165700	6024674400	18680	18680	18680	18680	0
278	20250305	165600	6024674400	18680	18680	18680	18680	0
279	20250305	165500	6024674400	18680	18680	18680	18680	0
280	20250305	165400	6024674400	18680	18680	18680	18680	0
281	20250305	165300	6024674400	18680	18680	18680	18680	0
282	20250305	165200	6024674400	18680	18680	18680	18680	0
283	20250305	165100	6024674400	18680	18680	18680	18680	0
284	20250305	165000	6024674400	18680	18680	18680	18680	0
285	20250305	164900	6024674400	18680	18680	18680	18680	0
286	20250305	164800	6024674400	18680	18680	18680	18680	0
287	20250305	164700	6024674400	18680	18680	18680	18680	0
288	20250305	164600	6024674400	18680	18680	18680	18680	0
289	20250305	164500	6024674400	18680	18680	18680	18680	0
290	20250305	164400	6024674400	18680	18680	18680	18680	0
291	20250305	164300	6024674400	18680	18680	18680	18680	0
292	20250305	164200	6024674400	18680	18680	18680	18680	0
293	20250305	164100	6024674400	18680	18680	18680	18680	0
294	20250305	164000	6024674400	18680	18680	18680	18680	0
295	20250305	163900	6024674400	18680	18680	18680	18680	0
296	20250305	163800	6024674400	18680	18680	18680	18680	0
297	20250305	163700	6024674400	18680	18680	18680	18680	0
298	20250305	163600	6024674400	18680	18680	18680	18680	0
299	20250305	163500	6024674400	18680	18680	18680	18680	0
300	20250305	163400	6024674400	18680	18680	18680	18680	0
301	20250305	163300	6024674400	18680	18680	18680	18680	0
302	20250305	163200	6024674400	18680	18680	18680	18680	10498
303	20250305	163100	6024674400	18680	18680	18680	18680	0
304	20250305	163000	6024674400	18680	18680	18680	18680	0
305	20250305	162900	6024674400	18680	18680	18680	18680	0
306	20250305	162800	6024674400	18680	18680	18680	18680	0
307	20250305	162700	6024674400	18680	18680	18680	18680	0
308	20250305	162600	6024674400	18680	18680	18680	18680	0
309	20250305	162500	6024674400	18680	18680	18680	18680	0
310	20250305	162400	6024674400	18680	18680	18680	18680	0
311	20250305	162300	6024674400	18680	18680	18680	18680	0
312	20250305	162200	6024674400	18680	18680	18680	18680	0
313	20250305	162100	6024674400	18680	18680	18680	18680	0
314	20250305	162000	6024674400	18680	18680	18680	18680	0
315	20250305	161900	6024674400	18680	18680	18680	18680	0
316	20250305	161800	6024674400	18680	18680	18680	18680	0
317	20250305	161700	6024674400	18680	18680	18680	18680	0
318	20250305	161600	6024674400	18680	18680	18680	18680	0
319	20250305	161500	6024674400	18680	18680	18680	18680	0
320	20250305	161400	6024674400	18680	18680	18680	18680	0
321	20250305	161300	6024674400	18680	18680	18680	18680	0
322	20250305	161200	6024674400	18680	18680	18680	18680	0
323	20250305	161100	6024674400	18680	18680	18680	18680	0
324	20250305	161000	6024674400	18680	18680	18680	18680	0
325	20250305	160900	6024674400	18680	18680	18680	18680	0
326	20250305	160800	6024674400	18680	18680	18680	18680	0
327	20250305	160700	6024674400	18680	18680	18680	18680	0
328	20250305	160600	6024674400	18680	18680	18680	18680	0
329	20250305	160500	6024674400	18680	18680	18680	18680	0
330	20250305	160400	6024674400	18680	18680	18680	18680	0
331	20250305	160300	6024674400	18680	18680	18680	18680	0
332	20250305	160200	6024674400	18680	18680	18680	18680	10498
333	20250305	160100	6024674400	18680	18680	18680	18680	0
334	20250305	160000	6024674400	18680	18680	18680	18680	0
335	20250305	155900	6024674400	18680	18680	18680	18680	0
336	20250305	155800	6024674400	18680	18680	18680	18680	0
337	20250305	155700	6024674400	18680	18680	18680	18680	0
338	20250305	155600	6024674400	18680	18680	18680	18680	0
339	20250305	155500	6024674400	18680	18680	18680	18680	0
340	20250305	155400	6024674400	18680	18680	18680	18680	0
341	20250305	155300	6024674400	18680	18680	18680	18680	0
342	20250305	155200	6024674400	18680	18680	18680	18680	0
343	20250305	155100	6024674400	18680	18680	18680	18680	0
344	20250305	155000	6024674400	18680	18680	18680	18680	0
345	20250305	154900	6024674400	18680	18680	18680	18680	0
346	20250305	154800	6024674400	18680	18680	18680	18680	0
347	20250305	154700	6024674400	18680	18680	18680	18680	0
348	20250305	154600	6024674400	18680	18680	18680	18680	0
349	20250305	154500	6024674400	18680	18680	18680	18680	0
350	20250305	154400	6024674400	18680	18680	18680	18680	0
351	20250305	154300	6024674400	18680	18680	18680	18680	0
352	20250305	154200	6024674400	18680	18680	18680	18680	0
353	20250305	154100	6024674400	18680	18680	18680	18680	0
354	20250305	154000	6024674400	18680	18680	18680	18680	0
355	20250305	153900	6024674400	18680	18680	18680	18680	0
356	20250305	153800	6024674400	18680	18680	18680	18680	0
357	20250305	153700	6024674400	18680	18680	18680	18680	0
358	20250305	153600	6024674400	18680	18680	18680	18680	0
359	20250305	153500	6024674400	18680	18680	18680	18680	0
360	20250305	153400	6024674400	18680	18680	18680	18680	0
361	20250305	153300	6024674400	18680	18680	18680	18680	0
362	20250305	153200	6024674400	18680	18680	18680	18680	10498
363	20250305	153100	6024674400	18680	18680	18680	18680	0
364	20250305	153000	6024674400	18680	18680	18680	18680	10498
365	20250305	152900	5828571760	18760	18760	18760	18760	0
366	20250305	152800	5828571760	18760	18760	18760	18760	0
367	20250305	152700	5828571760	18760	18760	18760	18760	0
368	20250305	152600	5828571760	18760	18760	18760	18760	0
369	20250305	152500	5828571760	18760	18760	18760	18760	0
370	20250305	152400	5828571760	18760	18760	18760	18760	0
371	20250305	152300	5828571760	18760	18760	18760	18760	0
372	20250305	152200	5828571760	18760	18760	18760	18760	0
373	20250305	152100	5828571760	18760	18760	18760	18760	0
374	20250305	152000	5828571760	18760	18760	18760	18760	0
375	20250305	151900	5828571760	18760	18780	18780	18680	2481
376	20250305	151800	5782172940	18720	18730	18780	18710	1984
377	20250305	151700	5745037230	18730	18780	18780	18710	4789
378	20250305	151600	5655304180	18790	18790	18800	18790	647
379	20250305	151500	5643145470	18790	18780	18790	18770	923
380	20250305	151400	5625817540	18760	18760	18760	18760	0
381	20250305	151300	5625817540	18760	18770	18820	18760	1918
382	20250305	151200	5589757880	18750	18760	18780	18750	463
383	20250305	151100	5581075830	18760	18780	18780	18760	1204
384	20250305	151000	5558475340	18780	18780	18780	18770	311
385	20250305	150900	5552635540	18780	18800	18810	18780	2919
386	20250305	150800	5497761810	18800	18790	18800	18790	518
387	20250305	150700	5488023920	18790	18780	18810	18780	107
388	20250305	150600	5486011740	18810	18770	18810	18770	1500
389	20250305	150500	5457835250	18770	18770	18770	18750	9
390	20250305	150400	5457666380	18750	18760	18760	18750	480
391	20250305	150300	5448664060	18760	18760	18760	18750	389
392	20250305	150200	5441368660	18750	18740	18760	18740	856
393	20250305	150100	5425318720	18750	18750	18770	18750	869
394	20250305	150000	5409018640	18750	18770	18770	18750	97
395	20250305	145900	5407198730	18770	18780	18810	18760	1786
396	20250305	145800	5373664160	18800	18810	18820	18760	2931
397	20250305	145700	5318555720	18810	18800	18810	18800	303
398	20250305	145600	5312856970	18800	18760	18800	18760	429
399	20250305	145500	5304795570	18740	18740	18770	18730	189
400	20250305	145400	5301252260	18730	18710	18730	18700	727
401	20250305	145300	5287645970	18720	18710	18720	18710	76
402	20250305	145200	5286223420	18710	18710	18720	18710	171
403	20250305	145100	5283024000	18690	18720	18720	18690	609
404	20250305	145000	5271631470	18720	18720	18720	18710	153
405	20250305	144900	5268768180	18720	18730	18730	18720	546
406	20250305	144800	5258544930	18730	18730	18770	18730	175
407	20250305	144700	5255264820	18730	18710	18730	18710	423
408	20250305	144600	5247344730	18730	18760	18760	18710	1195
409	20250305	144500	5224960950	18750	18810	18810	18740	1296
410	20250305	144400	5200640500	18810	18780	18810	18760	769
411	20250305	144300	5186195450	18780	18760	18780	18760	340
412	20250305	144200	5179812760	18760	18770	18770	18760	44
413	20250305	144100	5178987050	18750	18720	18780	18720	1376
414	20250305	144000	5153178020	18740	18740	18740	18710	661
415	20250305	143900	5140799090	18740	18740	18740	18720	649
416	20250305	143800	5128639600	18740	18730	18740	18720	331
417	20250305	143700	5122436950	18730	18700	18740	18700	856
418	20250305	143600	5106408420	18710	18680	18710	18680	486
419	20250305	143500	5097320810	18680	18670	18690	18670	187
420	20250305	143400	5093826650	18690	18690	18690	18670	234
421	20250305	143300	5089454990	18690	18670	18690	18670	186
422	20250305	143200	5085981060	18670	18680	18680	18670	214
423	20250305	143100	5081985500	18675	18675	18675	18675	9
424	20250305	143000	5081817425	18660	18680	18680	18660	1351
425	20250305	142900	5056590755	18670	18690	18690	18670	115
426	20250305	142800	5054442695	18670	18670	18680	18670	841
427	20250305	142700	5038740915	18680	18670	18680	18670	120
428	20250305	142600	5036499485	18670	18680	18680	18670	86
429	20250305	142500	5034893105	18680	18685	18685	18680	37
430	20250305	142400	5034201845	18690	18660	18690	18660	78
431	20250305	142300	5032744975	18690	18670	18690	18670	437
432	20250305	142200	5024586165	18670	18680	18680	18670	114
433	20250305	142100	5022457665	18670	18670	18680	18670	251
434	20250305	142000	5017771485	18680	18690	18690	18660	159
435	20250305	141900	5014801205	18690	18680	18690	18660	96
436	20250305	141800	5013008595	18680	18640	18690	18640	442
437	20250305	141700	5004757215	18640	18650	18650	18640	47
438	20250305	141600	5003881035	18650	18700	18700	18640	320
439	20250305	141500	4997905665	18720	18710	18730	18670	2076
440	20250305	141400	4959066325	18710	18700	18710	18690	174
441	20250305	141300	4955812425	18690	18690	18690	18680	54
442	20250305	141200	4954803245	18690	18660	18690	18660	128
443	20250305	141100	4952412365	18680	18650	18680	18650	49
444	20250305	141000	4951497285	18680	18640	18680	18640	22
445	20250305	140900	4951086915	18680	18670	18680	18630	70
446	20250305	140800	4949780315	18620	18670	18670	18610	248
447	20250305	140700	4945163065	18610	18670	18670	18610	120
448	20250305	140600	4942923805	18670	18660	18670	18610	12
449	20250305	140500	4942700275	18610	18610	18660	18610	22
450	20250305	140400	4942290605	18600	18660	18670	18600	309
451	20250305	140300	4936525415	18600	18620	18660	18580	190
452	20250305	140200	4932990585	18600	18640	18640	18600	680
453	20250305	140100	4920323665	18640	18640	18640	18630	19
454	20250305	140000	4919969595	18620	18600	18620	18600	431
455	20250305	135900	4911944935	18610	18600	18610	18600	19
456	20250305	135800	4911591435	18590	18590	18620	18590	103
457	20250305	135700	4909675545	18590	18610	18620	18590	504
458	20250305	135600	4900301365	18610	18620	18620	18610	291
459	20250305	135500	4894883025	18620	18630	18640	18620	519
460	20250305	135400	4885216825	18630	18650	18650	18630	148
461	20250305	135300	4882457385	18660	18630	18660	18630	58
462	20250305	135200	4881375915	18630	18620	18630	18620	17
463	20250305	135100	4881059285	18620	18630	18650	18620	384
464	20250305	135000	4873907625	18650	18650	18670	18630	193
465	20250305	134900	4870309105	18670	18640	18670	18640	15
466	20250305	134800	4870029445	18670	18630	18675	18620	187
467	20250305	134700	4866539000	18670	18670	18670	18610	130
468	20250305	134600	4864112380	18670	18630	18680	18600	1397
469	20250305	134500	4838111360	18630	18630	18650	18630	68
470	20250305	134400	4836844480	18630	18640	18640	18630	468
471	20250305	134300	4828125600	18630	18650	18650	18630	192
472	20250305	134200	4824548090	18650	18640	18650	18630	106
473	20250305	134100	4822572250	18640	18670	18670	18640	75
474	20250305	134000	4821173240	18650	18660	18660	18630	308
475	20250305	133900	4815429900	18650	18650	18650	18650	143
476	20250305	133800	4812762950	18690	18680	18690	18650	77
477	20250305	133700	4811325100	18680	18690	18690	18660	119
478	20250305	133600	4809101520	18680	18630	18685	18630	1466
479	20250305	133500	4781763950	18625	18630	18630	18625	42
480	20250305	133400	4780981495	18630	18585	18630	18585	280
481	20250305	133300	4775776675	18585	18590	18590	18580	255
482	20250305	133200	4771037400	18590	18595	18595	18580	426
483	20250305	133100	4763119325	18595	18620	18620	18595	423
484	20250305	133000	4755251475	18630	18640	18640	18630	581
485	20250305	132900	4744423585	18640	18610	18640	18610	331
486	20250305	132800	4738260235	18610	18600	18610	18600	249
487	20250305	132700	4733628655	18600	18620	18620	18600	227
488	20250305	132600	4729406355	18620	18620	18620	18590	648
489	20250305	132500	4717357955	18600	18630	18630	18600	241
490	20250305	132400	4712873525	18630	18630	18630	18630	105
491	20250305	132300	4710917375	18630	18630	18630	18630	1
492	20250305	132200	4710898745	18630	18630	18630	18630	51
493	20250305	132100	4709948615	18580	18610	18610	18580	585
494	20250305	132000	4699072605	18620	18640	18640	18610	119
495	20250305	131900	4696857905	18640	18650	18660	18610	1078
496	20250305	131800	4676774655	18650	18640	18650	18640	312
497	20250305	131700	4670956835	18630	18640	18640	18630	94
498	20250305	131600	4669205575	18630	18650	18650	18630	311
499	20250305	131500	4663410865	18650	18640	18650	18640	201
500	20250305	131400	4659664125	18630	18630	18630	18630	88
501	20250305	131300	4658024685	18630	18630	18630	18620	192
502	20250305	131200	4654447785	18640	18620	18640	18620	201
503	20250305	131100	4650703605	18620	18600	18620	18590	339
504	20250305	131000	4644397505	18590	18610	18610	18590	164
505	20250305	130900	4641347645	18590	18610	18620	18590	318
506	20250305	130800	4635431835	18610	18630	18630	18610	38
507	20250305	130700	4634724355	18630	18570	18630	18480	1071
508	20250305	130600	4614847625	18500	18480	18580	18480	1260
509	20250305	130500	4591516575	18490	18490	18490	18490	12
510	20250305	130400	4591294695	18490	18520	18520	18490	241
511	20250305	130300	4586835335	18520	18470	18520	18470	1722
512	20250305	130200	4554970415	18500	18490	18500	18470	54
513	20250305	130100	4553972885	18500	18480	18500	18480	54
514	20250305	130000	4552974585	18480	18450	18480	18450	1787
515	20250305	125900	4519999695	18450	18460	18460	18450	575
516	20250305	125800	4509389585	18470	18470	18470	18470	16
517	20250305	125700	4509094065	18460	18470	18470	18460	66
518	20250305	125600	4507875515	18470	18470	18470	18470	2
519	20250305	125500	4507838575	18470	18470	18470	18470	119
520	20250305	125400	4505640645	18470	18460	18510	18460	538
521	20250305	125300	4495707005	18460	18460	18460	18460	22
522	20250305	125200	4495300885	18470	18500	18500	18470	39
523	20250305	125100	4494579985	18510	18440	18510	18440	69
524	20250305	125000	4493307205	18440	18490	18510	18440	377
525	20250305	124900	4486353815	18490	18490	18490	18490	0
526	20250305	124800	4486353815	18490	18450	18490	18430	82
527	20250305	124700	4484841625	18440	18440	18440	18430	324
528	20250305	124600	4478868305	18430	18430	18430	18430	202
529	20250305	124500	4475145445	18430	18500	18500	18430	150
530	20250305	124400	4472379275	18500	18500	18500	18500	0
531	20250305	124300	4472379275	18500	18440	18500	18440	65
532	20250305	124200	4471180495	18440	18440	18440	18440	96
533	20250305	124100	4469410255	18440	18470	18470	18440	1892
534	20250305	124000	4434515495	18470	18510	18510	18470	223
535	20250305	123900	4430395935	18480	18510	18510	18460	2382
536	20250305	123800	4386367165	18510	18490	18510	18490	637
537	20250305	123700	4374576485	18500	18500	18500	18500	80
538	20250305	123600	4373096485	18500	18470	18500	18470	183
539	20250305	123500	4369711285	18470	18470	18470	18470	733
540	20250305	123400	4356172775	18510	18490	18510	18480	357
541	20250305	123300	4349574055	18510	18480	18510	18480	316
542	20250305	123200	4343734285	18470	18500	18500	18470	68
543	20250305	123100	4342476375	18460	18510	18510	18460	61
544	20250305	123000	4341350265	18510	18510	18510	18460	950
545	20250305	122900	4323796185	18520	18510	18520	18510	207
546	20250305	122800	4319963475	18510	18510	18510	18510	13
547	20250305	122700	4319722845	18490	18480	18490	18480	22
548	20250305	122600	4319316165	18480	18510	18510	18470	104
549	20250305	122500	4317393605	18510	18500	18510	18500	56
550	20250305	122400	4316357065	18510	18510	18520	18510	113
551	20250305	122300	4314264445	18520	18500	18520	18420	1368
552	20250305	122200	4288987615	18510	18490	18510	18490	278
553	20250305	122100	4283844645	18490	18470	18490	18460	375
554	20250305	122000	4276915715	18470	18470	18470	18460	81
555	20250305	121900	4275419655	18460	18400	18460	18400	43
556	20250305	121800	4274627015	18360	18365	18400	18360	1177
557	20250305	121700	4253011460	18365	18420	18420	18360	1453
558	20250305	121600	4226292075	18480	18420	18480	18410	58
559	20250305	121500	4225222315	18400	18420	18480	18390	1344
560	20250305	121400	4200474575	18410	18540	18550	18400	2661
561	20250305	121300	4151484345	18550	18440	18550	18400	5718
562	20250305	121200	4046082365	18460	18440	18460	18420	648
563	20250305	121100	4034139015	18430	18440	18440	18420	721
564	20250305	121000	4020849585	18450	18440	18460	18430	310
565	20250305	120900	4015132745	18430	18505	18520	18430	3289
566	20250305	120800	3954338645	18510	18510	18510	18500	674
567	20250305	120700	3941863075	18500	18530	18530	18500	3241
568	20250305	120600	3881871700	18535	18520	18535	18520	214
569	20250305	120500	3877908210	18530	18560	18560	18530	679
570	20250305	120400	3865322930	18560	18560	18560	18560	24
571	20250305	120300	3864877490	18550	18590	18630	18550	1697
572	20250305	120200	3833377465	18590	18590	18590	18590	3
573	20250305	120100	3833321695	18590	18720	18720	18590	58
574	20250305	120000	3832243345	18720	18570	18720	18570	322
575	20250305	115900	3826260075	18590	18660	18800	18570	2019
576	20250305	115800	3788556535	18590	18680	18680	18530	24699
577	20250305	115700	3329961785	18690	18670	18700	18670	232
578	20250305	115600	3325624915	18680	18680	18680	18680	35
579	20250305	115500	3324971115	18680	18670	18690	18670	30
580	20250305	115400	3324410715	18670	18670	18670	18670	7
581	20250305	115300	3324280025	18660	18660	18660	18660	50
582	20250305	115200	3323347025	18650	18630	18660	18630	56
583	20250305	115100	3322303575	18660	18660	18660	18660	0
584	20250305	115000	3322303575	18660	18660	18660	18620	11
585	20250305	114900	3322098515	18620	18630	18630	18620	123
586	20250305	114800	3319808245	18620	18640	18650	18620	503
587	20250305	114700	3310441065	18630	18610	18630	18610	5
588	20250305	114600	3310347995	18640	18620	18640	18610	564
589	20250305	114500	3299837265	18620	18600	18620	18600	51
590	20250305	114400	3298888645	18560	18560	18600	18560	221
591	20250305	114300	3294786245	18570	18570	18580	18570	333
592	20250305	114200	3288602195	18560	18570	18580	18560	415
593	20250305	114100	3280895685	18580	18580	18590	18580	173
594	20250305	114000	3277681305	18580	18600	18610	18580	428
595	20250305	113900	3269723785	18600	18600	18600	18600	50
596	20250305	113800	3268793785	18630	18610	18630	18600	276
597	20250305	113700	3263657855	18620	18620	18620	18620	336
598	20250305	113600	3257401535	18650	18650	18650	18650	20
599	20250305	113500	3257028535	18670	18630	18670	18610	926
600	20250305	113400	3239785335	18640	18700	18700	18640	198
601	20250305	113300	3236091605	18700	18670	18700	18670	17
602	20250305	113200	3235773945	18700	18700	18700	18700	1
603	20250305	113100	3235755245	18670	18700	18700	18670	3
604	20250305	113000	3235699175	18680	18680	18700	18680	775
605	20250305	112900	3221211245	18680	18670	18680	18670	89
606	20250305	112800	3219549535	18670	18670	18670	18670	37
607	20250305	112700	3218858745	18620	18620	18620	18620	0
608	20250305	112600	3218858745	18620	18650	18660	18620	635
609	20250305	112500	3207015925	18600	18630	18630	18600	272
610	20250305	112400	3201951945	18650	18660	18660	18650	83
611	20250305	112300	3200403965	18660	18660	18660	18660	71
612	20250305	112200	3199079105	18670	18640	18680	18610	399
613	20250305	112100	3191642455	18640	18580	18640	18560	1147
614	20250305	112000	3170311005	18580	18570	18580	18570	263
615	20250305	111900	3165426965	18570	18640	18640	18570	459
616	20250305	111800	3156891945	18620	18620	18620	18620	4
617	20250305	111700	3156817465	18640	18590	18640	18580	721
618	20250305	111600	3143414975	18590	18570	18600	18570	154
619	20250305	111500	3140553835	18570	18580	18580	18570	451
620	20250305	111400	3132176285	18590	18600	18600	18580	768
621	20250305	111300	3117902785	18600	18620	18660	18600	461
622	20250305	111200	3109327475	18620	18610	18670	18590	593
623	20250305	111100	3098296215	18610	18610	18610	18610	321
624	20250305	111000	3092322405	18610	18630	18640	18610	171
625	20250305	110900	3089139415	18680	18630	18680	18600	959
626	20250305	110800	3071282965	18630	18640	18680	18630	160
627	20250305	110700	3068301385	18630	18640	18680	18625	1288
628	20250305	110600	3044301195	18630	18640	18680	18630	899
629	20250305	110500	3027549955	18640	18650	18690	18640	642
630	20250305	110400	3015582185	18650	18690	18690	18650	93
631	20250305	110300	3013847695	18650	18660	18690	18650	684
632	20250305	110200	3001088115	18660	18690	18690	18660	1321
633	20250305	110100	2976423905	18690	18720	18720	18680	425
634	20250305	110000	2968479505	18720	18700	18720	18700	19
635	20250305	105900	2968124165	18740	18700	18750	18690	38
636	20250305	105800	2967413455	18700	18700	18750	18700	104
637	20250305	105700	2965468605	18690	18760	18760	18680	204
638	20250305	105600	2961656805	18770	18700	18770	18690	1272
639	20250305	105500	2937872605	18700	18740	18740	18700	3372
640	20250305	105400	2874768575	18740	18750	18750	18730	344
641	20250305	105300	2868323285	18740	18790	18790	18740	795
642	20250305	105200	2853416005	18790	18780	18790	18780	121
643	20250305	105100	2851142615	18790	18770	18790	18760	48
644	20250305	105000	2850242035	18790	18790	18790	18790	4
645	20250305	104900	2850166875	18750	18800	18800	18750	751
646	20250305	104800	2836081645	18810	18800	18810	18800	72
647	20250305	104700	2834728035	18800	18740	18800	18730	656
648	20250305	104600	2822428475	18740	18750	18760	18740	1902
649	20250305	104500	2786764065	18760	18790	18800	18750	1795
650	20250305	104400	2753077095	18800	18800	18800	18780	413
651	20250305	104300	2745318985	18800	18820	18820	18800	63
652	20250305	104200	2744134545	18800	18810	18810	18790	1548
653	20250305	104100	2715036425	18840	18820	18840	18810	548
654	20250305	104000	2704723845	18830	18860	18860	18830	589
655	20250305	103900	2693632655	18830	18860	18860	18830	1309
656	20250305	103800	2668967045	18840	18850	18850	18840	167
657	20250305	103700	2665819535	18850	18840	18850	18840	77
658	20250305	103600	2664368455	18840	18820	18840	18820	253
659	20250305	103500	2659605695	18820	18830	18830	18820	198
660	20250305	103400	2655878215	18840	18840	18840	18840	22
661	20250305	103300	2655463735	18850	18810	18850	18810	82
662	20250305	103200	2653921025	18810	18810	18810	18810	87
663	20250305	103100	2652284555	18810	18840	18840	18810	1543
664	20250305	103000	2623251065	18840	18920	18920	18840	1720
665	20250305	102900	2590755295	18930	18930	18940	18930	280
666	20250305	102800	2585454885	18930	18930	18930	18930	12
667	20250305	102700	2585227725	18910	18920	18920	18910	103
668	20250305	102600	2583279945	18910	18910	18910	18910	181
669	20250305	102500	2579857235	18910	18910	18930	18900	237
670	20250305	102400	2575372390	18910	18910	18910	18910	200
671	20250305	102300	2571590390	18940	18940	18940	18890	657
672	20250305	102200	2559160290	18930	18930	18970	18930	116
673	20250305	102100	2556961570	18950	18960	18970	18950	604
674	20250305	102000	2545514240	18960	18930	18960	18930	217
675	20250305	101900	2541401800	18950	18920	18950	18920	329
676	20250305	101800	2535169110	18920	18970	18970	18920	284
677	20250305	101700	2529787370	18970	18980	18990	18970	91
678	20250305	101600	2528060120	18980	18910	18980	18910	1036
679	20250305	101500	2508436250	18930	18860	18930	18860	761
680	20250305	101400	2494048140	18880	18880	18880	18880	170
681	20250305	101300	2490838540	18880	18870	18880	18860	119
682	20250305	101200	2488592200	18880	18880	18880	18830	30
683	20250305	101100	2488026440	18900	18830	18920	18810	478
684	20250305	101000	2479026970	18920	18920	18920	18830	234
685	20250305	100900	2474604990	18920	18910	18920	18830	115
686	20250305	100800	2472430660	18920	18860	18920	18840	2733
687	20250305	100700	2420923360	18860	18860	18860	18860	123
688	20250305	100600	2418603580	18890	18890	18890	18890	0
689	20250305	100500	2418603580	18890	18840	18890	18810	430
690	20250305	100400	2410500990	18810	18810	18810	18810	129
691	20250305	100300	2408074500	18810	18820	18900	18800	1769
692	20250305	100200	2374776670	18890	18860	18890	18810	1324
693	20250305	100100	2349839150	18900	18900	18900	18900	1
694	20250305	100000	2349820250	18900	18890	18920	18830	568
695	20250305	095900	2339104610	18890	18890	18890	18890	183
696	20250305	095800	2335647740	18800	18860	18890	18800	484
697	20250305	095700	2326543090	18860	18780	18860	18780	8
698	20250305	095600	2326392290	18860	18810	18860	18790	2397
699	20250305	095500	2281331850	18880	18890	18890	18770	2138
700	20250305	095400	2241166550	18890	18840	18900	18810	343
701	20250305	095300	2234712770	18900	18810	18900	18800	468
702	20250305	095200	2225909430	18820	18810	18820	18800	229
703	20250305	095100	2221603800	18820	18780	18830	18780	308
704	20250305	095000	2215813390	18780	18850	18855	18780	1197
705	20250305	094900	2193290175	18865	18910	18920	18860	440
706	20250305	094800	2184980030	18940	18950	18950	18860	1004
707	20250305	094700	2165985390	18950	18870	18950	18840	167
708	20250305	094600	2162824460	18810	18850	18870	18810	455
709	20250305	094500	2154246930	18860	18810	18860	18800	1191
710	20250305	094400	2131851060	18810	18810	18810	18800	191
711	20250305	094300	2128258440	18810	18770	18810	18750	958
712	20250305	094200	2110276200	18800	18800	18800	18770	1958
713	20250305	094100	2073488880	18800	18840	18850	18800	959
714	20250305	094000	2055442180	18830	18840	18840	18830	440
715	20250305	093900	2047156600	18840	18840	18840	18830	172
716	20250305	093800	2043916520	18840	18820	18860	18820	107
717	20250305	093700	2041902680	18820	18800	18860	18800	427
718	20250305	093600	2033871070	18810	18850	18850	18780	3158
719	20250305	093500	1974452490	18860	18970	18970	18860	1085
720	20250305	093400	1953929790	18840	18960	18960	18840	9936
721	20250305	093300	1766189890	18970	18970	18970	18950	1547
722	20250305	093200	1736864430	18970	19000	19000	18970	1098
723	20250305	093100	1716010240	19010	18990	19010	18970	1338
724	20250305	093000	1690602660	18990	19010	19020	18980	153
725	20250305	092900	1687694810	18990	19010	19020	18990	719
726	20250305	092800	1674034355	19020	19040	19040	19020	75
727	20250305	092700	1672607445	19050	19040	19060	19000	449
728	20250305	092600	1664056575	19050	19000	19060	18990	1692
729	20250305	092500	1631906975	19030	18970	19030	18970	454
730	20250305	092400	1623281205	18970	19030	19030	18960	520
731	20250305	092300	1613410905	19000	19060	19060	18990	1783
732	20250305	092200	1579529715	19070	19030	19070	19010	566
733	20250305	092100	1568754435	19080	19110	19110	19030	959
734	20250305	092000	1550454390	19110	19020	19120	19020	680
735	20250305	091900	1537480655	19030	18970	19030	18920	4475
736	20250305	091800	1452569635	19000	18990	19030	18930	1035
737	20250305	091700	1432956655	19030	18930	19030	18930	1514
738	20250305	091600	1404221685	18930	19080	19080	18910	4807
739	20250305	091500	1312951135	19100	19100	19130	19040	631
740	20250305	091400	1300905875	19130	19090	19150	19050	1475
741	20250305	091300	1272732935	19060	19030	19090	19000	1611
742	20250305	091200	1242056475	19040	19050	19100	19040	1522
743	20250305	091100	1213027615	19060	19010	19060	18980	1221
744	20250305	091000	1189818745	19010	18990	19050	18910	2854
745	20250305	090900	1135651855	19000	19050	19050	18990	3790
746	20250305	090800	1063631785	19020	19060	19060	19000	3743
747	20250305	090700	992455455	19030	19020	19060	19020	1732
748	20250305	090600	959479205	19020	19050	19090	19000	4007
749	20250305	090500	883227835	19050	19200	19200	19020	6806
750	20250305	090400	753077320	19200	19190	19320	19170	642
751	20250305	090300	740729190	19200	19230	19310	19170	3088
752	20250305	090200	681344350	19230	19260	19260	19100	5732
753	20250305	090100	571224320	19260	19450	19470	19240	5676
754	20250305	090000	461455840	19470	19450	19580	19340	23609