KissMeData/377480/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	213600	1600982780	17950	17950	17950	17950	1230
3	20250318	213500	1600982780	17950	17950	17950	17950	0
4	20250318	213400	1600982780	17950	17950	17950	17950	0
5	20250318	213300	1600982780	17950	17950	17950	17950	0
6	20250318	213200	1600982780	17950	17950	17950	17950	0
7	20250318	213100	1600982780	17950	17950	17950	17950	0
8	20250318	213000	1600982780	17950	17950	17950	17950	0
9	20250318	212900	1600982780	17950	17950	17950	17950	0
10	20250318	212800	1600982780	17950	17950	17950	17950	0
11	20250318	212700	1600982780	17950	17950	17950	17950	0
12	20250318	212600	1600982780	17950	17950	17950	17950	0
13	20250318	212500	1600982780	17950	17950	17950	17950	0
14	20250318	212400	1600982780	17950	17950	17950	17950	0
15	20250318	212300	1600982780	17950	17950	17950	17950	0
16	20250318	212200	1600982780	17950	17950	17950	17950	0
17	20250318	212100	1600982780	17950	17950	17950	17950	0
18	20250318	212000	1600982780	17950	17950	17950	17950	0
19	20250318	211900	1600982780	17950	17950	17950	17950	0
20	20250318	211800	1600982780	17950	17950	17950	17950	0
21	20250318	211700	1600982780	17950	17950	17950	17950	0
22	20250318	211600	1600982780	17950	17950	17950	17950	0
23	20250318	211500	1600982780	17950	17950	17950	17950	0
24	20250318	211400	1600982780	17950	17950	17950	17950	0
25	20250318	211300	1600982780	17950	17950	17950	17950	0
26	20250318	211200	1600982780	17950	17950	17950	17950	0
27	20250318	211100	1600982780	17950	17950	17950	17950	0
28	20250318	211000	1600982780	17950	17950	17950	17950	0
29	20250318	210900	1600982780	17950	17950	17950	17950	0
30	20250318	210800	1600982780	17950	17950	17950	17950	0
31	20250318	210700	1600982780	17950	17950	17950	17950	0
32	20250318	210600	1600982780	17950	17950	17950	17950	1230
33	20250318	210500	1600982780	17950	17950	17950	17950	0
34	20250318	210400	1600982780	17950	17950	17950	17950	0
35	20250318	210300	1600982780	17950	17950	17950	17950	0
36	20250318	210200	1600982780	17950	17950	17950	17950	0
37	20250318	210100	1600982780	17950	17950	17950	17950	0
38	20250318	210000	1600982780	17950	17950	17950	17950	0
39	20250318	205900	1600982780	17950	17950	17950	17950	0
40	20250318	205800	1600982780	17950	17950	17950	17950	0
41	20250318	205700	1600982780	17950	17950	17950	17950	0
42	20250318	205600	1600982780	17950	17950	17950	17950	0
43	20250318	205500	1600982780	17950	17950	17950	17950	0
44	20250318	205400	1600982780	17950	17950	17950	17950	0
45	20250318	205300	1600982780	17950	17950	17950	17950	0
46	20250318	205200	1600982780	17950	17950	17950	17950	0
47	20250318	205100	1600982780	17950	17950	17950	17950	0
48	20250318	205000	1600982780	17950	17950	17950	17950	0
49	20250318	204900	1600982780	17950	17950	17950	17950	0
50	20250318	204800	1600982780	17950	17950	17950	17950	0
51	20250318	204700	1600982780	17950	17950	17950	17950	0
52	20250318	204600	1600982780	17950	17950	17950	17950	0
53	20250318	204500	1600982780	17950	17950	17950	17950	0
54	20250318	204400	1600982780	17950	17950	17950	17950	0
55	20250318	204300	1600982780	17950	17950	17950	17950	0
56	20250318	204200	1600982780	17950	17950	17950	17950	0
57	20250318	204100	1600982780	17950	17950	17950	17950	0
58	20250318	204000	1600982780	17950	17950	17950	17950	0
59	20250318	203900	1600982780	17950	17950	17950	17950	0
60	20250318	203800	1600982780	17950	17950	17950	17950	0
61	20250318	203700	1600982780	17950	17950	17950	17950	0
62	20250318	203600	1600982780	17950	17950	17950	17950	1230
63	20250318	203500	1600982780	17950	17950	17950	17950	0
64	20250318	203400	1600982780	17950	17950	17950	17950	0
65	20250318	203300	1600982780	17950	17950	17950	17950	0
66	20250318	203200	1600982780	17950	17950	17950	17950	0
67	20250318	203100	1600982780	17950	17950	17950	17950	0
68	20250318	203000	1600982780	17950	17950	17950	17950	0
69	20250318	202900	1600982780	17950	17950	17950	17950	0
70	20250318	202800	1600982780	17950	17950	17950	17950	0
71	20250318	202700	1600982780	17950	17950	17950	17950	0
72	20250318	202600	1600982780	17950	17950	17950	17950	0
73	20250318	202500	1600982780	17950	17950	17950	17950	0
74	20250318	202400	1600982780	17950	17950	17950	17950	0
75	20250318	202300	1600982780	17950	17950	17950	17950	0
76	20250318	202200	1600982780	17950	17950	17950	17950	0
77	20250318	202100	1600982780	17950	17950	17950	17950	0
78	20250318	202000	1600982780	17950	17950	17950	17950	0
79	20250318	201900	1600982780	17950	17950	17950	17950	0
80	20250318	201800	1600982780	17950	17950	17950	17950	0
81	20250318	201700	1600982780	17950	17950	17950	17950	0
82	20250318	201600	1600982780	17950	17950	17950	17950	0
83	20250318	201500	1600982780	17950	17950	17950	17950	0
84	20250318	201400	1600982780	17950	17950	17950	17950	0
85	20250318	201300	1600982780	17950	17950	17950	17950	0
86	20250318	201200	1600982780	17950	17950	17950	17950	0
87	20250318	201100	1600982780	17950	17950	17950	17950	0
88	20250318	201000	1600982780	17950	17950	17950	17950	0
89	20250318	200900	1600982780	17950	17950	17950	17950	0
90	20250318	200800	1600982780	17950	17950	17950	17950	0
91	20250318	200700	1600982780	17950	17950	17950	17950	0
92	20250318	200600	1600982780	17950	17950	17950	17950	1230
93	20250318	200500	1600982780	17950	17950	17950	17950	0
94	20250318	200400	1600982780	17950	17950	17950	17950	0
95	20250318	200300	1600982780	17950	17950	17950	17950	0
96	20250318	200200	1600982780	17950	17950	17950	17950	0
97	20250318	200100	1600982780	17950	17950	17950	17950	0
98	20250318	200000	1600982780	17950	17950	17950	17950	0
99	20250318	195900	1600982780	17950	17950	17950	17950	0
100	20250318	195800	1600982780	17950	17950	17950	17950	0
101	20250318	195700	1600982780	17950	17950	17950	17950	0
102	20250318	195600	1600982780	17950	17950	17950	17950	0
103	20250318	195500	1600982780	17950	17950	17950	17950	0
104	20250318	195400	1600982780	17950	17950	17950	17950	0
105	20250318	195300	1600982780	17950	17950	17950	17950	0
106	20250318	195200	1600982780	17950	17950	17950	17950	0
107	20250318	195100	1600982780	17950	17950	17950	17950	0
108	20250318	195000	1600982780	17950	17950	17950	17950	0
109	20250318	194900	1600982780	17950	17950	17950	17950	0
110	20250318	194800	1600982780	17950	17950	17950	17950	0
111	20250318	194700	1600982780	17950	17950	17950	17950	0
112	20250318	194600	1600982780	17950	17950	17950	17950	0
113	20250318	194500	1600982780	17950	17950	17950	17950	0
114	20250318	194400	1600982780	17950	17950	17950	17950	0
115	20250318	194300	1600982780	17950	17950	17950	17950	0
116	20250318	194200	1600982780	17950	17950	17950	17950	0
117	20250318	194100	1600982780	17950	17950	17950	17950	0
118	20250318	194000	1600982780	17950	17950	17950	17950	0
119	20250318	193900	1600982780	17950	17950	17950	17950	0
120	20250318	193800	1600982780	17950	17950	17950	17950	0
121	20250318	193700	1600982780	17950	17950	17950	17950	0
122	20250318	193600	1600982780	17950	17950	17950	17950	1230
123	20250318	193500	1600982780	17950	17950	17950	17950	0
124	20250318	193400	1600982780	17950	17950	17950	17950	0
125	20250318	193300	1600982780	17950	17950	17950	17950	0
126	20250318	193200	1600982780	17950	17950	17950	17950	0
127	20250318	193100	1600982780	17950	17950	17950	17950	0
128	20250318	193000	1600982780	17950	17950	17950	17950	0
129	20250318	192900	1600982780	17950	17950	17950	17950	0
130	20250318	192800	1600982780	17950	17950	17950	17950	0
131	20250318	192700	1600982780	17950	17950	17950	17950	0
132	20250318	192600	1600982780	17950	17950	17950	17950	0
133	20250318	192500	1600982780	17950	17950	17950	17950	0
134	20250318	192400	1600982780	17950	17950	17950	17950	0
135	20250318	192300	1600982780	17950	17950	17950	17950	0
136	20250318	192200	1600982780	17950	17950	17950	17950	0
137	20250318	192100	1600982780	17950	17950	17950	17950	0
138	20250318	192000	1600982780	17950	17950	17950	17950	0
139	20250318	191900	1600982780	17950	17950	17950	17950	0
140	20250318	191800	1600982780	17950	17950	17950	17950	0
141	20250318	191700	1600982780	17950	17950	17950	17950	0
142	20250318	191600	1600982780	17950	17950	17950	17950	0
143	20250318	191500	1600982780	17950	17950	17950	17950	0
144	20250318	191400	1600982780	17950	17950	17950	17950	0
145	20250318	191300	1600982780	17950	17950	17950	17950	0
146	20250318	191200	1600982780	17950	17950	17950	17950	0
147	20250318	191100	1600982780	17950	17950	17950	17950	0
148	20250318	191000	1600982780	17950	17950	17950	17950	0
149	20250318	190900	1600982780	17950	17950	17950	17950	0
150	20250318	190800	1600982780	17950	17950	17950	17950	0
151	20250318	190700	1600982780	17950	17950	17950	17950	0
152	20250318	190600	1600982780	17950	17950	17950	17950	1230
153	20250318	190500	1600982780	17950	17950	17950	17950	0
154	20250318	190400	1600982780	17950	17950	17950	17950	0
155	20250318	190300	1600982780	17950	17950	17950	17950	0
156	20250318	190200	1600982780	17950	17950	17950	17950	0
157	20250318	190100	1600982780	17950	17950	17950	17950	0
158	20250318	190000	1600982780	17950	17950	17950	17950	0
159	20250318	185900	1600982780	17950	17950	17950	17950	0
160	20250318	185800	1600982780	17950	17950	17950	17950	0
161	20250318	185700	1600982780	17950	17950	17950	17950	0
162	20250318	185600	1600982780	17950	17950	17950	17950	0
163	20250318	185500	1600982780	17950	17950	17950	17950	0
164	20250318	185400	1600982780	17950	17950	17950	17950	0
165	20250318	185300	1600982780	17950	17950	17950	17950	0
166	20250318	185200	1600982780	17950	17950	17950	17950	0
167	20250318	185100	1600982780	17950	17950	17950	17950	0
168	20250318	185000	1600982780	17950	17950	17950	17950	0
169	20250318	184900	1600982780	17950	17950	17950	17950	0
170	20250318	184800	1600982780	17950	17950	17950	17950	0
171	20250318	184700	1600982780	17950	17950	17950	17950	0
172	20250318	184600	1600982780	17950	17950	17950	17950	0
173	20250318	184500	1600982780	17950	17950	17950	17950	0
174	20250318	184400	1600982780	17950	17950	17950	17950	0
175	20250318	184300	1600982780	17950	17950	17950	17950	0
176	20250318	184200	1600982780	17950	17950	17950	17950	0
177	20250318	184100	1600982780	17950	17950	17950	17950	0
178	20250318	184000	1600982780	17950	17950	17950	17950	0
179	20250318	183900	1600982780	17950	17950	17950	17950	0
180	20250318	183800	1600982780	17950	17950	17950	17950	0
181	20250318	183700	1600982780	17950	17950	17950	17950	0
182	20250318	183600	1600982780	17950	17950	17950	17950	1230
183	20250318	183500	1600982780	17950	17950	17950	17950	0
184	20250318	183400	1600982780	17950	17950	17950	17950	0
185	20250318	183300	1600982780	17950	17950	17950	17950	0
186	20250318	183200	1600982780	17950	17950	17950	17950	0
187	20250318	183100	1600982780	17950	17950	17950	17950	0
188	20250318	183000	1600982780	17950	17950	17950	17950	0
189	20250318	182900	1600982780	17950	17950	17950	17950	0
190	20250318	182800	1600982780	17950	17950	17950	17950	0
191	20250318	182700	1600982780	17950	17950	17950	17950	0
192	20250318	182600	1600982780	17950	17950	17950	17950	0
193	20250318	182500	1600982780	17950	17950	17950	17950	0
194	20250318	182400	1600982780	17950	17950	17950	17950	0
195	20250318	182300	1600982780	17950	17950	17950	17950	0
196	20250318	182200	1600982780	17950	17950	17950	17950	0
197	20250318	182100	1600982780	17950	17950	17950	17950	0
198	20250318	182000	1600982780	17950	17950	17950	17950	0
199	20250318	181900	1600982780	17950	17950	17950	17950	0
200	20250318	181800	1600982780	17950	17950	17950	17950	0
201	20250318	181700	1600982780	17950	17950	17950	17950	0
202	20250318	181600	1600982780	17950	17950	17950	17950	0
203	20250318	181500	1600982780	17950	17950	17950	17950	0
204	20250318	181400	1600982780	17950	17950	17950	17950	0
205	20250318	181300	1600982780	17950	17950	17950	17950	0
206	20250318	181200	1600982780	17950	17950	17950	17950	0
207	20250318	181100	1600982780	17950	17950	17950	17950	0
208	20250318	181000	1600982780	17950	17950	17950	17950	0
209	20250318	180900	1600982780	17950	17950	17950	17950	0
210	20250318	180800	1600982780	17950	17950	17950	17950	0
211	20250318	180700	1600982780	17950	17950	17950	17950	0
212	20250318	180600	1600982780	17950	17950	17950	17950	1230
213	20250318	180500	1600982780	17950	17950	17950	17950	0
214	20250318	180400	1600982780	17950	17950	17950	17950	0
215	20250318	180300	1600982780	17950	17950	17950	17950	0
216	20250318	180200	1600982780	17950	17950	17950	17950	0
217	20250318	180100	1600982780	17950	17950	17950	17950	0
218	20250318	180000	1600982780	17950	17950	17950	17950	0
219	20250318	175900	1600982780	17950	17950	17950	17950	0
220	20250318	175800	1600982780	17950	17950	17950	17950	0
221	20250318	175700	1600982780	17950	17950	17950	17950	0
222	20250318	175600	1600982780	17950	17950	17950	17950	0
223	20250318	175500	1600982780	17950	17950	17950	17950	0
224	20250318	175400	1600982780	17950	17950	17950	17950	0
225	20250318	175300	1600982780	17950	17950	17950	17950	0
226	20250318	175200	1600982780	17950	17950	17950	17950	0
227	20250318	175100	1600982780	17950	17950	17950	17950	0
228	20250318	175000	1600982780	17950	17950	17950	17950	0
229	20250318	174900	1600982780	17950	17950	17950	17950	0
230	20250318	174800	1600982780	17950	17950	17950	17950	0
231	20250318	174700	1600982780	17950	17950	17950	17950	0
232	20250318	174600	1600982780	17950	17950	17950	17950	0
233	20250318	174500	1600982780	17950	17950	17950	17950	0
234	20250318	174400	1600982780	17950	17950	17950	17950	0
235	20250318	174300	1600982780	17950	17950	17950	17950	0
236	20250318	174200	1600982780	17950	17950	17950	17950	0
237	20250318	174100	1600982780	17950	17950	17950	17950	0
238	20250318	174000	1600982780	17950	17950	17950	17950	0
239	20250318	173900	1600982780	17950	17950	17950	17950	0
240	20250318	173800	1600982780	17950	17950	17950	17950	0
241	20250318	173700	1600982780	17950	17950	17950	17950	0
242	20250318	173600	1600982780	17950	17950	17950	17950	1230
243	20250318	173500	1600982780	17950	17950	17950	17950	0
244	20250318	173400	1600982780	17950	17950	17950	17950	0
245	20250318	173300	1600982780	17950	17950	17950	17950	0
246	20250318	173200	1600982780	17950	17950	17950	17950	0
247	20250318	173100	1600982780	17950	17950	17950	17950	0
248	20250318	173000	1600982780	17950	17950	17950	17950	0
249	20250318	172900	1600982780	17950	17950	17950	17950	0
250	20250318	172800	1600982780	17950	17950	17950	17950	0
251	20250318	172700	1600982780	17950	17950	17950	17950	0
252	20250318	172600	1600982780	17950	17950	17950	17950	0
253	20250318	172500	1600982780	17950	17950	17950	17950	0
254	20250318	172400	1600982780	17950	17950	17950	17950	0
255	20250318	172300	1600982780	17950	17950	17950	17950	0
256	20250318	172200	1600982780	17950	17950	17950	17950	0
257	20250318	172100	1600982780	17950	17950	17950	17950	0
258	20250318	172000	1600982780	17950	17950	17950	17950	0
259	20250318	171900	1600982780	17950	17950	17950	17950	0
260	20250318	171800	1600982780	17950	17950	17950	17950	0
261	20250318	171700	1600982780	17950	17950	17950	17950	0
262	20250318	171600	1600982780	17950	17950	17950	17950	0
263	20250318	171500	1600982780	17950	17950	17950	17950	0
264	20250318	171400	1600982780	17950	17950	17950	17950	0
265	20250318	171300	1600982780	17950	17950	17950	17950	0
266	20250318	171200	1600982780	17950	17950	17950	17950	0
267	20250318	171100	1600982780	17950	17950	17950	17950	0
268	20250318	171000	1600982780	17950	17950	17950	17950	0
269	20250318	170900	1600982780	17950	17950	17950	17950	0
270	20250318	170800	1600982780	17950	17950	17950	17950	0
271	20250318	170700	1600982780	17950	17950	17950	17950	0
272	20250318	170600	1600982780	17950	17950	17950	17950	1230
273	20250318	170500	1600982780	17950	17950	17950	17950	0
274	20250318	170400	1600982780	17950	17950	17950	17950	0
275	20250318	170300	1600982780	17950	17950	17950	17950	0
276	20250318	170200	1600982780	17950	17950	17950	17950	0
277	20250318	170100	1600982780	17950	17950	17950	17950	0
278	20250318	170000	1600982780	17950	17950	17950	17950	0
279	20250318	165900	1600982780	17950	17950	17950	17950	0
280	20250318	165800	1600982780	17950	17950	17950	17950	0
281	20250318	165700	1600982780	17950	17950	17950	17950	0
282	20250318	165600	1600982780	17950	17950	17950	17950	0
283	20250318	165500	1600982780	17950	17950	17950	17950	0
284	20250318	165400	1600982780	17950	17950	17950	17950	0
285	20250318	165300	1600982780	17950	17950	17950	17950	0
286	20250318	165200	1600982780	17950	17950	17950	17950	0
287	20250318	165100	1600982780	17950	17950	17950	17950	0
288	20250318	165000	1600982780	17950	17950	17950	17950	0
289	20250318	164900	1600982780	17950	17950	17950	17950	0
290	20250318	164800	1600982780	17950	17950	17950	17950	0
291	20250318	164700	1600982780	17950	17950	17950	17950	0
292	20250318	164600	1600982780	17950	17950	17950	17950	0
293	20250318	164500	1600982780	17950	17950	17950	17950	0
294	20250318	164400	1600982780	17950	17950	17950	17950	0
295	20250318	164300	1600982780	17950	17950	17950	17950	0
296	20250318	164200	1600982780	17950	17950	17950	17950	0
297	20250318	164100	1600982780	17950	17950	17950	17950	0
298	20250318	164000	1600982780	17950	17950	17950	17950	0
299	20250318	163900	1600982780	17950	17950	17950	17950	0
300	20250318	163800	1600982780	17950	17950	17950	17950	0
301	20250318	163700	1600982780	17950	17950	17950	17950	0
302	20250318	163600	1600982780	17950	17950	17950	17950	1230
303	20250318	163500	1600982780	17950	17950	17950	17950	0
304	20250318	163400	1600982780	17950	17950	17950	17950	0
305	20250318	163300	1600982780	17950	17950	17950	17950	0
306	20250318	163200	1600982780	17950	17950	17950	17950	0
307	20250318	163100	1600982780	17950	17950	17950	17950	0
308	20250318	163000	1600982780	17950	17950	17950	17950	0
309	20250318	162900	1600982780	17950	17950	17950	17950	0
310	20250318	162800	1600982780	17950	17950	17950	17950	0
311	20250318	162700	1600982780	17950	17950	17950	17950	0
312	20250318	162600	1600982780	17950	17950	17950	17950	0
313	20250318	162500	1600982780	17950	17950	17950	17950	0
314	20250318	162400	1600982780	17950	17950	17950	17950	0
315	20250318	162300	1600982780	17950	17950	17950	17950	0
316	20250318	162200	1600982780	17950	17950	17950	17950	0
317	20250318	162100	1600982780	17950	17950	17950	17950	0
318	20250318	162000	1600982780	17950	17950	17950	17950	0
319	20250318	161900	1600982780	17950	17950	17950	17950	0
320	20250318	161800	1600982780	17950	17950	17950	17950	0
321	20250318	161700	1600982780	17950	17950	17950	17950	0
322	20250318	161600	1600982780	17950	17950	17950	17950	0
323	20250318	161500	1600982780	17950	17950	17950	17950	0
324	20250318	161400	1600982780	17950	17950	17950	17950	0
325	20250318	161300	1600982780	17950	17950	17950	17950	0
326	20250318	161200	1600982780	17950	17950	17950	17950	0
327	20250318	161100	1600982780	17950	17950	17950	17950	0
328	20250318	161000	1600982780	17950	17950	17950	17950	0
329	20250318	160900	1600982780	17950	17950	17950	17950	0
330	20250318	160800	1600982780	17950	17950	17950	17950	0
331	20250318	160700	1600982780	17950	17950	17950	17950	0
332	20250318	160600	1600982780	17950	17950	17950	17950	1230
333	20250318	160500	1600982780	17950	17950	17950	17950	0
334	20250318	160400	1600982780	17950	17950	17950	17950	0
335	20250318	160300	1600982780	17950	17950	17950	17950	0
336	20250318	160200	1600982780	17950	17950	17950	17950	0
337	20250318	160100	1600982780	17950	17950	17950	17950	0
338	20250318	160000	1600982780	17950	17950	17950	17950	0
339	20250318	155900	1600982780	17950	17950	17950	17950	0
340	20250318	155800	1600982780	17950	17950	17950	17950	0
341	20250318	155700	1600982780	17950	17950	17950	17950	0
342	20250318	155600	1600982780	17950	17950	17950	17950	0
343	20250318	155500	1600982780	17950	17950	17950	17950	0
344	20250318	155400	1600982780	17950	17950	17950	17950	0
345	20250318	155300	1600982780	17950	17950	17950	17950	0
346	20250318	155200	1600982780	17950	17950	17950	17950	0
347	20250318	155100	1600982780	17950	17950	17950	17950	0
348	20250318	155000	1600982780	17950	17950	17950	17950	0
349	20250318	154900	1600982780	17950	17950	17950	17950	0
350	20250318	154800	1600982780	17950	17950	17950	17950	0
351	20250318	154700	1600982780	17950	17950	17950	17950	0
352	20250318	154600	1600982780	17950	17950	17950	17950	0
353	20250318	154500	1600982780	17950	17950	17950	17950	0
354	20250318	154400	1600982780	17950	17950	17950	17950	0
355	20250318	154300	1600982780	17950	17950	17950	17950	0
356	20250318	154200	1600982780	17950	17950	17950	17950	0
357	20250318	154100	1600982780	17950	17950	17950	17950	0
358	20250318	154000	1600982780	17950	17950	17950	17950	0
359	20250318	153900	1600982780	17950	17950	17950	17950	0
360	20250318	153800	1600982780	17950	17950	17950	17950	0
361	20250318	153700	1600982780	17950	17950	17950	17950	0
362	20250318	153600	1600982780	17950	17950	17950	17950	1230
363	20250318	153500	1600982780	17950	17950	17950	17950	0
364	20250318	153400	1600982780	17950	17950	17950	17950	0
365	20250318	153300	1600982780	17950	17950	17950	17950	0
366	20250318	153200	1600982780	17950	17950	17950	17950	0
367	20250318	153100	1600982780	17950	17950	17950	17950	0
368	20250318	153000	1600982780	17950	17950	17950	17950	1230
369	20250318	152900	1578904280	17920	17920	17920	17920	0
370	20250318	152800	1578904280	17920	17920	17920	17920	0
371	20250318	152700	1578904280	17920	17920	17920	17920	0
372	20250318	152600	1578904280	17920	17920	17920	17920	0
373	20250318	152500	1578904280	17920	17920	17920	17920	0
374	20250318	152400	1578904280	17920	17920	17920	17920	0
375	20250318	152300	1578904280	17920	17920	17920	17920	0
376	20250318	152200	1578904280	17920	17920	17920	17920	0
377	20250318	152100	1578904280	17920	17920	17920	17920	0
378	20250318	152000	1578904280	17920	17920	17920	17920	0
379	20250318	151900	1578904280	17920	17910	17920	17910	138
380	20250318	151800	1576431500	17910	17930	17930	17910	296
381	20250318	151700	1571127240	17930	17940	17940	17920	344
382	20250318	151600	1564958620	17940	17950	17960	17920	206
383	20250318	151500	1561262080	17960	17960	17960	17960	106
384	20250318	151400	1559358320	17950	17960	17960	17950	111
385	20250318	151300	1557364770	17960	17960	17960	17960	16
386	20250318	151200	1557077410	17960	17960	17960	17960	20
387	20250318	151100	1556718210	17960	17940	17960	17910	310
388	20250318	151000	1551154560	17950	17930	17950	17930	4
389	20250318	150900	1551082800	17930	17930	17930	17930	7
390	20250318	150800	1550957290	17930	17930	17930	17930	0
391	20250318	150700	1550957290	17930	17930	17930	17910	262
392	20250318	150600	1546264690	17930	17910	17950	17910	417
393	20250318	150500	1538789010	17920	17930	17930	17910	145
394	20250318	150400	1536190170	17930	17950	17950	17930	225
395	20250318	150300	1532151460	17950	17950	17950	17950	196
396	20250318	150200	1528633260	17950	17950	17950	17950	356
397	20250318	150100	1522243060	17960	17960	17960	17960	28
398	20250318	150000	1521740180	17950	17950	17950	17950	101
399	20250318	145900	1519927230	17960	17950	17960	17950	39
400	20250318	145800	1519227080	17950	17930	17950	17930	183
401	20250318	145700	1515943770	17930	17940	17950	17930	346
402	20250318	145600	1509738180	17930	17930	17930	17920	152
403	20250318	145500	1507012920	17930	17920	17930	17920	173
404	20250318	145400	1503911060	17920	17930	17930	17910	42
405	20250318	145300	1503158560	17930	17930	17930	17910	133
406	20250318	145200	1500775860	17930	17930	17930	17910	113
407	20250318	145100	1498750570	17930	17930	17930	17890	212
408	20250318	145000	1494949450	17930	17920	17930	17880	568
409	20250318	144900	1484772830	17920	17920	17920	17910	154
410	20250318	144800	1482013220	17920	17920	17920	17920	18
411	20250318	144700	1481690660	17920	17930	17930	17920	163
412	20250318	144600	1478768430	17930	17900	17930	17900	59
413	20250318	144500	1477711300	17900	17900	17900	17900	1
414	20250318	144400	1477693400	17880	17895	17895	17880	383
415	20250318	144300	1470843355	17895	17895	17895	17895	3
416	20250318	144200	1470789670	17900	17900	17900	17900	40
417	20250318	144100	1470073670	17890	17890	17890	17890	248
418	20250318	144000	1465636950	17900	17900	17900	17900	1
419	20250318	143900	1465619050	17900	17890	17900	17890	109
420	20250318	143800	1463668250	17900	17900	17900	17900	15
421	20250318	143700	1463399750	17900	17900	17900	17900	101
422	20250318	143600	1461591850	17910	17910	17910	17910	25
423	20250318	143500	1461144100	17910	17910	17910	17900	81
424	20250318	143400	1459693890	17910	17910	17910	17900	66
425	20250318	143300	1458512330	17910	17910	17910	17910	14
426	20250318	143200	1458261590	17910	17910	17910	17910	7
427	20250318	143100	1458136220	17920	17920	17920	17890	43
428	20250318	143000	1457366360	17920	17920	17920	17910	32
429	20250318	142900	1456792940	17920	17920	17920	17910	351
430	20250318	142800	1450506450	17910	17910	17910	17910	113
431	20250318	142700	1448482620	17900	17900	17900	17900	0
432	20250318	142600	1448482620	17900	17900	17900	17900	9
433	20250318	142500	1448321520	17900	17900	17900	17900	3
434	20250318	142400	1448267820	17900	17890	17900	17890	11
435	20250318	142300	1448071020	17890	17890	17890	17890	15
436	20250318	142200	1447802670	17890	17885	17890	17885	194
437	20250318	142100	1444332130	17885	17900	17900	17880	1148
438	20250318	142000	1423788925	17900	17905	17905	17900	30
439	20250318	141900	1423251900	17900	17900	17900	17900	61
440	20250318	141800	1422160000	17910	17910	17910	17910	40
441	20250318	141700	1421443600	17900	17900	17900	17900	167
442	20250318	141600	1418454300	17900	17910	17910	17900	588
443	20250318	141500	1407928180	17910	17910	17910	17910	66
444	20250318	141400	1406746120	17910	17910	17910	17910	176
445	20250318	141300	1403593960	17910	17910	17910	17910	51
446	20250318	141200	1402680550	17910	17910	17910	17910	0
447	20250318	141100	1402680550	17910	17930	17930	17910	255
448	20250318	141000	1398111920	17930	17930	17930	17930	8
449	20250318	140900	1397968480	17930	17930	17930	17930	30
450	20250318	140800	1397430580	17930	17930	17930	17930	0
451	20250318	140700	1397430580	17930	17920	17930	17920	11
452	20250318	140600	1397233450	17920	17920	17920	17920	24
453	20250318	140500	1396803370	17920	17920	17920	17920	65
454	20250318	140400	1395638570	17920	17920	17920	17920	155
455	20250318	140300	1392860970	17910	17910	17910	17910	33
456	20250318	140200	1392269940	17910	17900	17910	17900	133
457	20250318	140100	1389888060	17900	17900	17900	17900	15
458	20250318	140000	1389619560	17900	17900	17900	17900	85
459	20250318	135900	1388098060	17910	17910	17910	17905	21
460	20250318	135800	1387721975	17910	17910	17910	17910	77
461	20250318	135700	1386342905	17905	17905	17905	17905	12
462	20250318	135600	1386128045	17900	17900	17900	17900	40
463	20250318	135500	1385412045	17910	17910	17910	17910	0
464	20250318	135400	1385412045	17910	17910	17910	17910	69
465	20250318	135300	1384176255	17900	17910	17910	17900	185
466	20250318	135200	1380863255	17900	17910	17910	17900	279
467	20250318	135100	1375869055	17910	17905	17910	17905	11
468	20250318	135000	1375672050	17905	17910	17910	17905	58
469	20250318	134900	1374633515	17900	17910	17910	17900	1175
470	20250318	134800	1353600765	17910	17905	17910	17905	240
471	20250318	134700	1349302490	17900	17910	17910	17900	56
472	20250318	134600	1348299930	17900	17900	17900	17900	0
473	20250318	134500	1348299930	17900	17910	17910	17900	664
474	20250318	134400	1336414300	17910	17910	17910	17910	112
475	20250318	134300	1334408380	17920	17920	17920	17920	71
476	20250318	134200	1333136060	17920	17920	17920	17920	80
477	20250318	134100	1331702460	17925	17925	17925	17925	9
478	20250318	134000	1331541135	17940	17900	17940	17900	193
479	20250318	133900	1328085155	17900	17900	17920	17900	134
480	20250318	133800	1325684555	17900	17910	17910	17900	158
481	20250318	133700	1322855825	17910	17910	17910	17910	93
482	20250318	133600	1321190195	17910	17920	17920	17910	500
483	20250318	133500	1312233445	17920	17920	17920	17920	162
484	20250318	133400	1309330405	17940	17940	17940	17940	0
485	20250318	133300	1309330405	17940	17930	17940	17920	170
486	20250318	133200	1306282235	17930	17930	17930	17930	29
487	20250318	133100	1305762265	17930	17930	17930	17930	190
488	20250318	133000	1302355565	17930	17930	17930	17930	5
489	20250318	132900	1302265915	17930	17940	17940	17930	107
490	20250318	132800	1300347365	17940	17940	17940	17940	0
491	20250318	132700	1300347365	17940	17940	17940	17940	5
492	20250318	132600	1300257665	17940	17940	17940	17940	1
493	20250318	132500	1300239725	17910	17910	17910	17910	0
494	20250318	132400	1300239725	17910	17910	17910	17910	0
495	20250318	132300	1300239725	17910	17910	17910	17910	50
496	20250318	132200	1299344225	17910	17910	17910	17910	0
497	20250318	132100	1299344225	17910	17910	17910	17910	100
498	20250318	132000	1297553225	17910	17910	17910	17910	21
499	20250318	131900	1297177115	17910	17910	17910	17910	188
500	20250318	131800	1293810035	17910	17910	17910	17910	25
501	20250318	131700	1293362285	17910	17910	17910	17910	50
502	20250318	131600	1292466785	17900	17910	17910	17900	60
503	20250318	131500	1291392685	17910	17910	17910	17910	41
504	20250318	131400	1290658375	17910	17910	17910	17910	44
505	20250318	131300	1289870335	17910	17900	17910	17900	87
506	20250318	131200	1288313015	17910	17910	17910	17910	12
507	20250318	131100	1288098095	17910	17910	17910	17910	267
508	20250318	131000	1283316125	17910	17910	17910	17910	2
509	20250318	130900	1283280305	17910	17910	17910	17910	140
510	20250318	130800	1280772905	17910	17910	17910	17910	0
511	20250318	130700	1280772905	17910	17920	17920	17910	128
512	20250318	130600	1278480325	17910	17910	17910	17910	112
513	20250318	130500	1276474405	17910	17910	17920	17910	657
514	20250318	130400	1264707485	17910	17920	17920	17910	79
515	20250318	130300	1263292035	17920	17920	17920	17920	216
516	20250318	130200	1259421315	17920	17920	17920	17920	74
517	20250318	130100	1258095235	17920	17920	17920	17920	25
518	20250318	130000	1257647235	17920	17930	17930	17920	11
519	20250318	125900	1257450105	17930	17930	17930	17930	1
520	20250318	125800	1257432175	17930	17930	17930	17930	4
521	20250318	125700	1257360455	17940	17920	17950	17920	88
522	20250318	125600	1255781535	17920	17910	17920	17910	65
523	20250318	125500	1254616835	17910	17940	17940	17910	546
524	20250318	125400	1244831615	17950	17950	17950	17950	4
525	20250318	125300	1244759815	17950	17950	17950	17950	1
526	20250318	125200	1244741865	17950	17950	17950	17950	30
527	20250318	125100	1244203365	17940	17940	17940	17940	2
528	20250318	125000	1244167485	17960	17960	17960	17950	4
529	20250318	124900	1244095655	17960	17910	17960	17910	66
530	20250318	124800	1242913295	17910	17930	17930	17910	230
531	20250318	124700	1238792715	17940	17950	17950	17940	12
532	20250318	124600	1238577325	17950	17950	17950	17950	0
533	20250318	124500	1238577325	17950	17970	17970	17940	52
534	20250318	124400	1237643785	17940	17940	17940	17940	15
535	20250318	124300	1237374685	17970	17970	17970	17970	13
536	20250318	124200	1237141075	17970	17970	17970	17940	75
537	20250318	124100	1235794635	17970	17960	17970	17960	34
538	20250318	124000	1235183705	17960	17950	17960	17950	100
539	20250318	123900	1233388595	17940	17950	17950	17940	60
540	20250318	123800	1232312095	17950	17950	17950	17950	11
541	20250318	123700	1232114645	17950	17950	17950	17950	131
542	20250318	123600	1229763195	17950	17950	17950	17950	93
543	20250318	123500	1228093845	17950	17940	17950	17940	50
544	20250318	123400	1227196775	17940	17940	17940	17940	100
545	20250318	123300	1225402775	17940	17940	17940	17940	25
546	20250318	123200	1224954275	17930	17930	17930	17930	23
547	20250318	123100	1224541885	17920	17920	17920	17920	2
548	20250318	123000	1224506045	17920	17930	17930	17920	482
549	20250318	122900	1215867965	17930	17930	17930	17930	90
550	20250318	122800	1214254265	17930	17930	17930	17930	0
551	20250318	122700	1214254265	17930	17930	17930	17930	36
552	20250318	122600	1213608785	17930	17930	17930	17930	27
553	20250318	122500	1213124675	17930	17930	17930	17930	1
554	20250318	122400	1213106745	17920	17930	17930	17920	54
555	20250318	122300	1212139055	17930	17930	17930	17930	21
556	20250318	122200	1211762525	17930	17930	17930	17930	3
557	20250318	122100	1211708735	17930	17930	17930	17930	0
558	20250318	122000	1211708735	17930	17930	17930	17930	1
559	20250318	121900	1211690805	17930	17930	17930	17930	17
560	20250318	121800	1211385995	17940	17940	17940	17940	5
561	20250318	121700	1211296295	17940	17910	17940	17910	6
562	20250318	121600	1211188685	17910	17930	17930	17910	459
563	20250318	121500	1202963205	17930	17930	17930	17930	1
564	20250318	121400	1202945275	17930	17920	17930	17920	2
565	20250318	121300	1202909425	17920	17920	17920	17920	16
566	20250318	121200	1202622705	17920	17920	17920	17920	46
567	20250318	121100	1201798385	17930	17930	17930	17930	50
568	20250318	121000	1200901885	17930	17920	17930	17920	213
569	20250318	120900	1197084725	17920	17935	17935	17920	52
570	20250318	120800	1196152750	17940	17940	17940	17940	30
571	20250318	120700	1195614550	17940	17935	17940	17935	45
572	20250318	120600	1194807325	17940	17940	17940	17940	7
573	20250318	120500	1194681745	17940	17940	17940	17940	1
574	20250318	120400	1194663805	17940	17920	17940	17920	10
575	20250318	120300	1194484485	17920	17930	17930	17920	424
576	20250318	120200	1186884395	17930	17930	17930	17930	1
577	20250318	120100	1186866465	17930	17940	17940	17930	173
578	20250318	120000	1183764455	17940	17930	17940	17930	8
579	20250318	115900	1183621005	17940	17940	17950	17940	134
580	20250318	115800	1181216545	17950	17950	17950	17950	31
581	20250318	115700	1180660095	17950	17960	17960	17950	15
582	20250318	115600	1180390745	17960	17960	17960	17960	0
583	20250318	115500	1180390745	17960	17960	17960	17960	5
584	20250318	115400	1180300945	17960	17960	17960	17960	160
585	20250318	115300	1177427345	17960	17960	17960	17960	10
586	20250318	115200	1177247745	17960	17950	17960	17950	216
587	20250318	115100	1173370035	17940	17940	17940	17940	6
588	20250318	115000	1173262395	17950	17940	17950	17940	209
589	20250318	114900	1169511465	17950	17940	17950	17930	162
590	20250318	114800	1166605465	17935	17940	17940	17935	285
591	20250318	114700	1161492815	17950	17940	17950	17940	6
592	20250318	114600	1161385125	17940	17940	17940	17940	29
593	20250318	114500	1160864865	17950	17950	17950	17950	38
594	20250318	114400	1160182765	17950	17950	17950	17950	21
595	20250318	114300	1159805815	17950	17950	17950	17950	69
596	20250318	114200	1158567265	17950	17950	17950	17950	1
597	20250318	114100	1158549315	17950	17950	17950	17950	0
598	20250318	114000	1158549315	17950	17950	17950	17950	0
599	20250318	113900	1158549315	17950	17950	17950	17950	28
600	20250318	113800	1158046715	17950	17950	17950	17950	4
601	20250318	113700	1157974915	17940	17950	17950	17940	56
602	20250318	113600	1156970195	17950	17950	17950	17950	1
603	20250318	113500	1156952245	17940	17940	17940	17940	175
604	20250318	113400	1153812745	17940	17950	17950	17940	106
605	20250318	113300	1151911045	17940	17950	17950	17940	46
606	20250318	113200	1151085665	17950	17950	17950	17950	0
607	20250318	113100	1151085665	17950	17960	17960	17950	381
608	20250318	113000	1144243065	17970	17980	17980	17970	171
609	20250318	112900	1141170185	18000	18000	18000	18000	101
610	20250318	112800	1139352185	18000	17950	18000	17950	683
611	20250318	112700	1127079875	17940	17940	17940	17940	294
612	20250318	112600	1121805515	17940	17940	17940	17940	183
613	20250318	112500	1118522495	17950	17950	17950	17930	125
614	20250318	112400	1116280605	17940	17940	17940	17940	55
615	20250318	112300	1115293905	17940	17940	17940	17930	113
616	20250318	112200	1113267045	17940	17930	17940	17930	406
617	20250318	112100	1105985505	17930	17930	17930	17930	20
618	20250318	112000	1105626905	17930	17930	17930	17930	29
619	20250318	111900	1105106935	17930	17930	17930	17930	5
620	20250318	111800	1105017285	17940	17930	17940	17930	90
621	20250318	111700	1103402805	17900	17900	17900	17900	1
622	20250318	111600	1103384905	17900	17930	17930	17900	631
623	20250318	111500	1092081905	17920	17920	17920	17920	0
624	20250318	111400	1092081905	17920	17940	17940	17920	6
625	20250318	111300	1091974365	17920	17920	17940	17920	3
626	20250318	111200	1091920585	17940	17940	17940	17940	12
627	20250318	111100	1091705305	17940	17940	17940	17940	15
628	20250318	111000	1091436205	17940	17920	17940	17910	38
629	20250318	110900	1090755245	17910	17910	17910	17910	0
630	20250318	110800	1090755245	17910	17910	17910	17910	179
631	20250318	110700	1087549355	17910	17910	17940	17910	87
632	20250318	110600	1085990355	17910	17910	17910	17910	1
633	20250318	110500	1085972445	17910	17920	17920	17910	763
634	20250318	110400	1072301955	17920	17920	17920	17920	5
635	20250318	110300	1072212355	17920	17920	17920	17920	0
636	20250318	110200	1072212355	17920	17920	17920	17920	20
637	20250318	110100	1071853955	17920	17920	17920	17920	0
638	20250318	110000	1071853955	17920	17950	17950	17920	214
639	20250318	105900	1068017425	17920	17940	17940	17920	102
640	20250318	105800	1066189525	17940	17940	17950	17940	29
641	20250318	105700	1065669175	17950	17940	17950	17940	100
642	20250318	105600	1063874295	17950	17940	17950	17930	14
643	20250318	105500	1063623215	17950	17940	17950	17940	21
644	20250318	105400	1063246275	17950	17950	17950	17950	1
645	20250318	105300	1063228325	17950	17950	17950	17950	14
646	20250318	105200	1062977025	17950	17940	17950	17940	13
647	20250318	105100	1062743725	17920	17920	17920	17920	5
648	20250318	105000	1062654125	17920	17920	17920	17920	50
649	20250318	104900	1061758125	17920	17920	17920	17920	13
650	20250318	104800	1061525165	17920	17920	17920	17920	14
651	20250318	104700	1061274285	17920	17910	17920	17900	164
652	20250318	104600	1058338465	17910	17910	17910	17910	119
653	20250318	104500	1056207175	17910	17910	17910	17910	59
654	20250318	104400	1055150485	17900	17900	17910	17900	103
655	20250318	104300	1053306255	17910	17900	17910	17900	41
656	20250318	104200	1052572005	17900	17910	17910	17900	20
657	20250318	104100	1052213905	17910	17900	17920	17900	403
658	20250318	104000	1044999845	17900	17920	17920	17900	967
659	20250318	103900	1027688995	17920	17910	17920	17910	55
660	20250318	103800	1026703845	17910	17910	17910	17910	484
661	20250318	103700	1018035405	17910	17910	17910	17910	241
662	20250318	103600	1013719095	17910	17910	17920	17910	115
663	20250318	103500	1011659395	17920	17920	17920	17920	264
664	20250318	103400	1006928515	17920	17930	17930	17920	301
665	20250318	103300	1001534525	17930	17930	17930	17930	13
666	20250318	103200	1001301435	17930	17930	17930	17920	196
667	20250318	103100	997787205	17930	17930	17930	17930	69
668	20250318	103000	996550035	17930	17930	17930	17920	172
669	20250318	102900	993467295	17930	17940	17940	17920	262
670	20250318	102800	988770265	17940	17930	17940	17930	78
671	20250318	102700	987371715	17930	17960	17960	17930	495
672	20250318	102600	978488575	17960	17970	17970	17960	502
673	20250318	102500	969471515	17980	17980	17980	17970	32
674	20250318	102400	968896455	17980	18000	18000	17980	191
675	20250318	102300	965461275	18000	18000	18000	18000	50
676	20250318	102200	964561275	18000	18000	18000	18000	0
677	20250318	102100	964561275	18000	17980	18000	17980	416
678	20250318	102000	957077435	17970	17990	17990	17970	934
679	20250318	101900	940279865	17980	17990	17990	17980	202
680	20250318	101800	936647705	17990	17990	17990	17980	115
681	20250318	101700	934579155	17990	17990	17990	17990	179
682	20250318	101600	931358945	17980	17980	17980	17980	100
683	20250318	101500	929560945	17990	17970	17990	17970	160
684	20250318	101400	926684305	17970	17980	17980	17970	61
685	20250318	101300	925588125	17970	17970	17990	17970	110
686	20250318	101200	923609445	17980	17980	17980	17980	300
687	20250318	101100	918215445	17980	18000	18000	17980	493
688	20250318	101000	909346285	18000	18000	18000	18000	2
689	20250318	100900	909310285	17990	17990	17990	17990	75
690	20250318	100800	907961035	18000	18000	18000	17990	74
691	20250318	100700	906629185	18000	17990	18000	17990	37
692	20250318	100600	905963235	17990	17990	17990	17980	460
693	20250318	100500	897688835	17990	17990	17990	17990	184
694	20250318	100400	894378675	17990	17980	18000	17980	110
695	20250318	100300	892400325	17980	17990	17990	17980	417
696	20250318	100200	884899855	17990	18000	18000	17990	100
697	20250318	100100	883099875	18000	18020	18030	18000	611
698	20250318	100000	872100445	18050	18010	18060	18010	76
699	20250318	095900	870729435	18000	18010	18010	18000	623
700	20250318	095800	859514475	18010	18050	18050	18010	821
701	20250318	095700	844720815	18060	18050	18060	18040	248
702	20250318	095600	840244985	18060	18060	18060	18060	62
703	20250318	095500	839125265	18060	18070	18070	18060	138
704	20250318	095400	836632455	18080	18070	18080	18060	409
705	20250318	095300	829241425	18110	18100	18110	18070	156
706	20250318	095200	826421075	18110	18105	18120	18100	141
707	20250318	095100	823867540	18105	18060	18105	18060	364
708	20250318	095000	817285595	18060	18035	18060	18035	579
709	20250318	094900	806836145	18030	18030	18030	18030	119
710	20250318	094800	804690575	18030	18030	18030	18030	135
711	20250318	094700	802256525	18030	18030	18030	18030	101
712	20250318	094600	800435495	18030	18010	18030	18010	96
713	20250318	094500	798705785	18010	18040	18040	18010	78
714	20250318	094400	797300585	18040	18030	18040	18030	30
715	20250318	094300	796759515	18030	18000	18030	18000	811
716	20250318	094200	782150985	17990	17980	18000	17970	483
717	20250318	094100	773465855	17970	17970	17970	17960	354
718	20250318	094000	767105855	17960	17970	17980	17960	486
719	20250318	093900	758368665	17980	17980	17990	17980	120
720	20250318	093800	756210625	17990	17950	17990	17950	102
721	20250318	093700	754379525	17900	17850	17900	17850	2249
722	20250318	093600	714216525	17850	17880	17880	17840	1182
723	20250318	093500	693111595	17890	17910	17910	17880	2316
724	20250318	093400	651657450	17915	17930	17930	17915	783
725	20250318	093300	637625230	17930	17950	17950	17930	490
726	20250318	093200	628833185	17950	18010	18010	17950	4963
727	20250318	093100	539563455	18020	18000	18020	18000	116
728	20250318	093000	537474765	18000	18030	18030	18000	3727
729	20250318	092900	470337765	18030	18040	18040	18030	555
730	20250318	092800	460330925	18040	18080	18080	18040	1224
731	20250318	092700	438231175	18080	18060	18080	18060	110
732	20250318	092600	436242680	18070	18125	18125	18070	359
733	20250318	092500	429752195	18120	18110	18120	18090	277
734	20250318	092400	424737395	18110	18120	18120	18110	95
735	20250318	092300	423016695	18110	18120	18120	18110	284
736	20250318	092200	417872805	18150	18120	18180	18120	597
737	20250318	092100	407037915	18110	18120	18120	18110	408
738	20250318	092000	399646065	18150	18155	18190	18120	137
739	20250318	091900	397158105	18155	18120	18190	18070	261
740	20250318	091800	392421005	18120	18050	18120	18050	1161
741	20250318	091700	371415845	18060	18040	18060	18040	585
742	20250318	091600	360861075	18080	18100	18110	18050	783
743	20250318	091500	346704085	18100	18100	18120	18090	339
744	20250318	091400	340567195	18100	18090	18100	18060	1084
745	20250318	091300	320961565	18090	18090	18090	18070	353
746	20250318	091200	314577095	18090	18030	18095	18020	1605
747	20250318	091100	285598220	18030	18090	18090	18030	2016
748	20250318	091000	249166990	18090	18100	18100	18070	708
749	20250318	090900	236355810	18100	18130	18130	18100	1317
750	20250318	090800	212502050	18120	18140	18150	18110	708
751	20250318	090700	199667870	18140	18210	18210	18130	2734
752	20250318	090600	149931670	18220	18220	18220	18210	179
753	20250318	090500	146670840	18220	18220	18220	18210	650
754	20250318	090400	134830950	18210	18230	18230	18210	653
755	20250318	090300	122931900	18220	18310	18310	18220	2071
756	20250318	090200	85196070	18220	18360	18360	18220	1440
757	20250318	090100	58929580	18370	18360	18450	18290	1427
758	20250318	090000	32698210	18460	18300	18470	18300	1786