KissMeData/439090/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	214700	4497783110	18960	18960	18960	18960	7304
3	20250318	214600	4497783110	18960	18960	18960	18960	0
4	20250318	214500	4497783110	18960	18960	18960	18960	0
5	20250318	214400	4497783110	18960	18960	18960	18960	0
6	20250318	214300	4497783110	18960	18960	18960	18960	0
7	20250318	214200	4497783110	18960	18960	18960	18960	0
8	20250318	214100	4497783110	18960	18960	18960	18960	0
9	20250318	214000	4497783110	18960	18960	18960	18960	0
10	20250318	213900	4497783110	18960	18960	18960	18960	0
11	20250318	213800	4497783110	18960	18960	18960	18960	0
12	20250318	213700	4497783110	18960	18960	18960	18960	0
13	20250318	213600	4497783110	18960	18960	18960	18960	0
14	20250318	213500	4497783110	18960	18960	18960	18960	0
15	20250318	213400	4497783110	18960	18960	18960	18960	0
16	20250318	213300	4497783110	18960	18960	18960	18960	0
17	20250318	213200	4497783110	18960	18960	18960	18960	0
18	20250318	213100	4497783110	18960	18960	18960	18960	0
19	20250318	213000	4497783110	18960	18960	18960	18960	0
20	20250318	212900	4497783110	18960	18960	18960	18960	0
21	20250318	212800	4497783110	18960	18960	18960	18960	0
22	20250318	212700	4497783110	18960	18960	18960	18960	0
23	20250318	212600	4497783110	18960	18960	18960	18960	0
24	20250318	212500	4497783110	18960	18960	18960	18960	0
25	20250318	212400	4497783110	18960	18960	18960	18960	0
26	20250318	212300	4497783110	18960	18960	18960	18960	0
27	20250318	212200	4497783110	18960	18960	18960	18960	0
28	20250318	212100	4497783110	18960	18960	18960	18960	0
29	20250318	212000	4497783110	18960	18960	18960	18960	0
30	20250318	211900	4497783110	18960	18960	18960	18960	0
31	20250318	211800	4497783110	18960	18960	18960	18960	0
32	20250318	211700	4497783110	18960	18960	18960	18960	7304
33	20250318	211600	4497783110	18960	18960	18960	18960	0
34	20250318	211500	4497783110	18960	18960	18960	18960	0
35	20250318	211400	4497783110	18960	18960	18960	18960	0
36	20250318	211300	4497783110	18960	18960	18960	18960	0
37	20250318	211200	4497783110	18960	18960	18960	18960	0
38	20250318	211100	4497783110	18960	18960	18960	18960	0
39	20250318	211000	4497783110	18960	18960	18960	18960	0
40	20250318	210900	4497783110	18960	18960	18960	18960	0
41	20250318	210800	4497783110	18960	18960	18960	18960	0
42	20250318	210700	4497783110	18960	18960	18960	18960	0
43	20250318	210600	4497783110	18960	18960	18960	18960	0
44	20250318	210500	4497783110	18960	18960	18960	18960	0
45	20250318	210400	4497783110	18960	18960	18960	18960	0
46	20250318	210300	4497783110	18960	18960	18960	18960	0
47	20250318	210200	4497783110	18960	18960	18960	18960	0
48	20250318	210100	4497783110	18960	18960	18960	18960	0
49	20250318	210000	4497783110	18960	18960	18960	18960	0
50	20250318	205900	4497783110	18960	18960	18960	18960	0
51	20250318	205800	4497783110	18960	18960	18960	18960	0
52	20250318	205700	4497783110	18960	18960	18960	18960	0
53	20250318	205600	4497783110	18960	18960	18960	18960	0
54	20250318	205500	4497783110	18960	18960	18960	18960	0
55	20250318	205400	4497783110	18960	18960	18960	18960	0
56	20250318	205300	4497783110	18960	18960	18960	18960	0
57	20250318	205200	4497783110	18960	18960	18960	18960	0
58	20250318	205100	4497783110	18960	18960	18960	18960	0
59	20250318	205000	4497783110	18960	18960	18960	18960	0
60	20250318	204900	4497783110	18960	18960	18960	18960	0
61	20250318	204800	4497783110	18960	18960	18960	18960	0
62	20250318	204700	4497783110	18960	18960	18960	18960	7304
63	20250318	204600	4497783110	18960	18960	18960	18960	0
64	20250318	204500	4497783110	18960	18960	18960	18960	0
65	20250318	204400	4497783110	18960	18960	18960	18960	0
66	20250318	204300	4497783110	18960	18960	18960	18960	0
67	20250318	204200	4497783110	18960	18960	18960	18960	0
68	20250318	204100	4497783110	18960	18960	18960	18960	0
69	20250318	204000	4497783110	18960	18960	18960	18960	0
70	20250318	203900	4497783110	18960	18960	18960	18960	0
71	20250318	203800	4497783110	18960	18960	18960	18960	0
72	20250318	203700	4497783110	18960	18960	18960	18960	0
73	20250318	203600	4497783110	18960	18960	18960	18960	0
74	20250318	203500	4497783110	18960	18960	18960	18960	0
75	20250318	203400	4497783110	18960	18960	18960	18960	0
76	20250318	203300	4497783110	18960	18960	18960	18960	0
77	20250318	203200	4497783110	18960	18960	18960	18960	0
78	20250318	203100	4497783110	18960	18960	18960	18960	0
79	20250318	203000	4497783110	18960	18960	18960	18960	0
80	20250318	202900	4497783110	18960	18960	18960	18960	0
81	20250318	202800	4497783110	18960	18960	18960	18960	0
82	20250318	202700	4497783110	18960	18960	18960	18960	0
83	20250318	202600	4497783110	18960	18960	18960	18960	0
84	20250318	202500	4497783110	18960	18960	18960	18960	0
85	20250318	202400	4497783110	18960	18960	18960	18960	0
86	20250318	202300	4497783110	18960	18960	18960	18960	0
87	20250318	202200	4497783110	18960	18960	18960	18960	0
88	20250318	202100	4497783110	18960	18960	18960	18960	0
89	20250318	202000	4497783110	18960	18960	18960	18960	0
90	20250318	201900	4497783110	18960	18960	18960	18960	0
91	20250318	201800	4497783110	18960	18960	18960	18960	0
92	20250318	201700	4497783110	18960	18960	18960	18960	7304
93	20250318	201600	4497783110	18960	18960	18960	18960	0
94	20250318	201500	4497783110	18960	18960	18960	18960	0
95	20250318	201400	4497783110	18960	18960	18960	18960	0
96	20250318	201300	4497783110	18960	18960	18960	18960	0
97	20250318	201200	4497783110	18960	18960	18960	18960	0
98	20250318	201100	4497783110	18960	18960	18960	18960	0
99	20250318	201000	4497783110	18960	18960	18960	18960	0
100	20250318	200900	4497783110	18960	18960	18960	18960	0
101	20250318	200800	4497783110	18960	18960	18960	18960	0
102	20250318	200700	4497783110	18960	18960	18960	18960	0
103	20250318	200600	4497783110	18960	18960	18960	18960	0
104	20250318	200500	4497783110	18960	18960	18960	18960	0
105	20250318	200400	4497783110	18960	18960	18960	18960	0
106	20250318	200300	4497783110	18960	18960	18960	18960	0
107	20250318	200200	4497783110	18960	18960	18960	18960	0
108	20250318	200100	4497783110	18960	18960	18960	18960	0
109	20250318	200000	4497783110	18960	18960	18960	18960	0
110	20250318	195900	4497783110	18960	18960	18960	18960	0
111	20250318	195800	4497783110	18960	18960	18960	18960	0
112	20250318	195700	4497783110	18960	18960	18960	18960	0
113	20250318	195600	4497783110	18960	18960	18960	18960	0
114	20250318	195500	4497783110	18960	18960	18960	18960	0
115	20250318	195400	4497783110	18960	18960	18960	18960	0
116	20250318	195300	4497783110	18960	18960	18960	18960	0
117	20250318	195200	4497783110	18960	18960	18960	18960	0
118	20250318	195100	4497783110	18960	18960	18960	18960	0
119	20250318	195000	4497783110	18960	18960	18960	18960	0
120	20250318	194900	4497783110	18960	18960	18960	18960	0
121	20250318	194800	4497783110	18960	18960	18960	18960	0
122	20250318	194700	4497783110	18960	18960	18960	18960	7304
123	20250318	194600	4497783110	18960	18960	18960	18960	0
124	20250318	194500	4497783110	18960	18960	18960	18960	0
125	20250318	194400	4497783110	18960	18960	18960	18960	0
126	20250318	194300	4497783110	18960	18960	18960	18960	0
127	20250318	194200	4497783110	18960	18960	18960	18960	0
128	20250318	194100	4497783110	18960	18960	18960	18960	0
129	20250318	194000	4497783110	18960	18960	18960	18960	0
130	20250318	193900	4497783110	18960	18960	18960	18960	0
131	20250318	193800	4497783110	18960	18960	18960	18960	0
132	20250318	193700	4497783110	18960	18960	18960	18960	0
133	20250318	193600	4497783110	18960	18960	18960	18960	0
134	20250318	193500	4497783110	18960	18960	18960	18960	0
135	20250318	193400	4497783110	18960	18960	18960	18960	0
136	20250318	193300	4497783110	18960	18960	18960	18960	0
137	20250318	193200	4497783110	18960	18960	18960	18960	0
138	20250318	193100	4497783110	18960	18960	18960	18960	0
139	20250318	193000	4497783110	18960	18960	18960	18960	0
140	20250318	192900	4497783110	18960	18960	18960	18960	0
141	20250318	192800	4497783110	18960	18960	18960	18960	0
142	20250318	192700	4497783110	18960	18960	18960	18960	0
143	20250318	192600	4497783110	18960	18960	18960	18960	0
144	20250318	192500	4497783110	18960	18960	18960	18960	0
145	20250318	192400	4497783110	18960	18960	18960	18960	0
146	20250318	192300	4497783110	18960	18960	18960	18960	0
147	20250318	192200	4497783110	18960	18960	18960	18960	0
148	20250318	192100	4497783110	18960	18960	18960	18960	0
149	20250318	192000	4497783110	18960	18960	18960	18960	0
150	20250318	191900	4497783110	18960	18960	18960	18960	0
151	20250318	191800	4497783110	18960	18960	18960	18960	0
152	20250318	191700	4497783110	18960	18960	18960	18960	7304
153	20250318	191600	4497783110	18960	18960	18960	18960	0
154	20250318	191500	4497783110	18960	18960	18960	18960	0
155	20250318	191400	4497783110	18960	18960	18960	18960	0
156	20250318	191300	4497783110	18960	18960	18960	18960	0
157	20250318	191200	4497783110	18960	18960	18960	18960	0
158	20250318	191100	4497783110	18960	18960	18960	18960	0
159	20250318	191000	4497783110	18960	18960	18960	18960	0
160	20250318	190900	4497783110	18960	18960	18960	18960	0
161	20250318	190800	4497783110	18960	18960	18960	18960	0
162	20250318	190700	4497783110	18960	18960	18960	18960	0
163	20250318	190600	4497783110	18960	18960	18960	18960	0
164	20250318	190500	4497783110	18960	18960	18960	18960	0
165	20250318	190400	4497783110	18960	18960	18960	18960	0
166	20250318	190300	4497783110	18960	18960	18960	18960	0
167	20250318	190200	4497783110	18960	18960	18960	18960	0
168	20250318	190100	4497783110	18960	18960	18960	18960	0
169	20250318	190000	4497783110	18960	18960	18960	18960	0
170	20250318	185900	4497783110	18960	18960	18960	18960	0
171	20250318	185800	4497783110	18960	18960	18960	18960	0
172	20250318	185700	4497783110	18960	18960	18960	18960	0
173	20250318	185600	4497783110	18960	18960	18960	18960	0
174	20250318	185500	4497783110	18960	18960	18960	18960	0
175	20250318	185400	4497783110	18960	18960	18960	18960	0
176	20250318	185300	4497783110	18960	18960	18960	18960	0
177	20250318	185200	4497783110	18960	18960	18960	18960	0
178	20250318	185100	4497783110	18960	18960	18960	18960	0
179	20250318	185000	4497783110	18960	18960	18960	18960	0
180	20250318	184900	4497783110	18960	18960	18960	18960	0
181	20250318	184800	4497783110	18960	18960	18960	18960	0
182	20250318	184700	4497783110	18960	18960	18960	18960	7304
183	20250318	184600	4497783110	18960	18960	18960	18960	0
184	20250318	184500	4497783110	18960	18960	18960	18960	0
185	20250318	184400	4497783110	18960	18960	18960	18960	0
186	20250318	184300	4497783110	18960	18960	18960	18960	0
187	20250318	184200	4497783110	18960	18960	18960	18960	0
188	20250318	184100	4497783110	18960	18960	18960	18960	0
189	20250318	184000	4497783110	18960	18960	18960	18960	0
190	20250318	183900	4497783110	18960	18960	18960	18960	0
191	20250318	183800	4497783110	18960	18960	18960	18960	0
192	20250318	183700	4497783110	18960	18960	18960	18960	0
193	20250318	183600	4497783110	18960	18960	18960	18960	0
194	20250318	183500	4497783110	18960	18960	18960	18960	0
195	20250318	183400	4497783110	18960	18960	18960	18960	0
196	20250318	183300	4497783110	18960	18960	18960	18960	0
197	20250318	183200	4497783110	18960	18960	18960	18960	0
198	20250318	183100	4497783110	18960	18960	18960	18960	0
199	20250318	183000	4497783110	18960	18960	18960	18960	0
200	20250318	182900	4497783110	18960	18960	18960	18960	0
201	20250318	182800	4497783110	18960	18960	18960	18960	0
202	20250318	182700	4497783110	18960	18960	18960	18960	0
203	20250318	182600	4497783110	18960	18960	18960	18960	0
204	20250318	182500	4497783110	18960	18960	18960	18960	0
205	20250318	182400	4497783110	18960	18960	18960	18960	0
206	20250318	182300	4497783110	18960	18960	18960	18960	0
207	20250318	182200	4497783110	18960	18960	18960	18960	0
208	20250318	182100	4497783110	18960	18960	18960	18960	0
209	20250318	182000	4497783110	18960	18960	18960	18960	0
210	20250318	181900	4497783110	18960	18960	18960	18960	0
211	20250318	181800	4497783110	18960	18960	18960	18960	0
212	20250318	181700	4497783110	18960	18960	18960	18960	7304
213	20250318	181600	4497783110	18960	18960	18960	18960	0
214	20250318	181500	4497783110	18960	18960	18960	18960	0
215	20250318	181400	4497783110	18960	18960	18960	18960	0
216	20250318	181300	4497783110	18960	18960	18960	18960	0
217	20250318	181200	4497783110	18960	18960	18960	18960	0
218	20250318	181100	4497783110	18960	18960	18960	18960	0
219	20250318	181000	4497783110	18960	18960	18960	18960	0
220	20250318	180900	4497783110	18960	18960	18960	18960	0
221	20250318	180800	4497783110	18960	18960	18960	18960	0
222	20250318	180700	4497783110	18960	18960	18960	18960	0
223	20250318	180600	4497783110	18960	18960	18960	18960	0
224	20250318	180500	4497783110	18960	18960	18960	18960	0
225	20250318	180400	4497783110	18960	18960	18960	18960	0
226	20250318	180300	4497783110	18960	18960	18960	18960	0
227	20250318	180200	4497783110	18960	18960	18960	18960	0
228	20250318	180100	4497783110	18960	18960	18960	18960	0
229	20250318	180000	4497783110	18960	18960	18960	18960	0
230	20250318	175900	4497783110	18960	18960	18960	18960	0
231	20250318	175800	4497783110	18960	18960	18960	18960	0
232	20250318	175700	4497783110	18960	18960	18960	18960	0
233	20250318	175600	4497783110	18960	18960	18960	18960	0
234	20250318	175500	4497783110	18960	18960	18960	18960	0
235	20250318	175400	4497783110	18960	18960	18960	18960	0
236	20250318	175300	4497783110	18960	18960	18960	18960	0
237	20250318	175200	4497783110	18960	18960	18960	18960	0
238	20250318	175100	4497783110	18960	18960	18960	18960	0
239	20250318	175000	4497783110	18960	18960	18960	18960	0
240	20250318	174900	4497783110	18960	18960	18960	18960	0
241	20250318	174800	4497783110	18960	18960	18960	18960	0
242	20250318	174700	4497783110	18960	18960	18960	18960	7304
243	20250318	174600	4497783110	18960	18960	18960	18960	0
244	20250318	174500	4497783110	18960	18960	18960	18960	0
245	20250318	174400	4497783110	18960	18960	18960	18960	0
246	20250318	174300	4497783110	18960	18960	18960	18960	0
247	20250318	174200	4497783110	18960	18960	18960	18960	0
248	20250318	174100	4497783110	18960	18960	18960	18960	0
249	20250318	174000	4497783110	18960	18960	18960	18960	0
250	20250318	173900	4497783110	18960	18960	18960	18960	0
251	20250318	173800	4497783110	18960	18960	18960	18960	0
252	20250318	173700	4497783110	18960	18960	18960	18960	0
253	20250318	173600	4497783110	18960	18960	18960	18960	0
254	20250318	173500	4497783110	18960	18960	18960	18960	0
255	20250318	173400	4497783110	18960	18960	18960	18960	0
256	20250318	173300	4497783110	18960	18960	18960	18960	0
257	20250318	173200	4497783110	18960	18960	18960	18960	0
258	20250318	173100	4497783110	18960	18960	18960	18960	0
259	20250318	173000	4497783110	18960	18960	18960	18960	0
260	20250318	172900	4497783110	18960	18960	18960	18960	0
261	20250318	172800	4497783110	18960	18960	18960	18960	0
262	20250318	172700	4497783110	18960	18960	18960	18960	0
263	20250318	172600	4497783110	18960	18960	18960	18960	0
264	20250318	172500	4497783110	18960	18960	18960	18960	0
265	20250318	172400	4497783110	18960	18960	18960	18960	0
266	20250318	172300	4497783110	18960	18960	18960	18960	0
267	20250318	172200	4497783110	18960	18960	18960	18960	0
268	20250318	172100	4497783110	18960	18960	18960	18960	0
269	20250318	172000	4497783110	18960	18960	18960	18960	0
270	20250318	171900	4497783110	18960	18960	18960	18960	0
271	20250318	171800	4497783110	18960	18960	18960	18960	0
272	20250318	171700	4497783110	18960	18960	18960	18960	7304
273	20250318	171600	4497783110	18960	18960	18960	18960	0
274	20250318	171500	4497783110	18960	18960	18960	18960	0
275	20250318	171400	4497783110	18960	18960	18960	18960	0
276	20250318	171300	4497783110	18960	18960	18960	18960	0
277	20250318	171200	4497783110	18960	18960	18960	18960	0
278	20250318	171100	4497783110	18960	18960	18960	18960	0
279	20250318	171000	4497783110	18960	18960	18960	18960	0
280	20250318	170900	4497783110	18960	18960	18960	18960	0
281	20250318	170800	4497783110	18960	18960	18960	18960	0
282	20250318	170700	4497783110	18960	18960	18960	18960	0
283	20250318	170600	4497783110	18960	18960	18960	18960	0
284	20250318	170500	4497783110	18960	18960	18960	18960	0
285	20250318	170400	4497783110	18960	18960	18960	18960	0
286	20250318	170300	4497783110	18960	18960	18960	18960	0
287	20250318	170200	4497783110	18960	18960	18960	18960	0
288	20250318	170100	4497783110	18960	18960	18960	18960	0
289	20250318	170000	4497783110	18960	18960	18960	18960	0
290	20250318	165900	4497783110	18960	18960	18960	18960	0
291	20250318	165800	4497783110	18960	18960	18960	18960	0
292	20250318	165700	4497783110	18960	18960	18960	18960	0
293	20250318	165600	4497783110	18960	18960	18960	18960	0
294	20250318	165500	4497783110	18960	18960	18960	18960	0
295	20250318	165400	4497783110	18960	18960	18960	18960	0
296	20250318	165300	4497783110	18960	18960	18960	18960	0
297	20250318	165200	4497783110	18960	18960	18960	18960	0
298	20250318	165100	4497783110	18960	18960	18960	18960	0
299	20250318	165000	4497783110	18960	18960	18960	18960	0
300	20250318	164900	4497783110	18960	18960	18960	18960	0
301	20250318	164800	4497783110	18960	18960	18960	18960	0
302	20250318	164700	4497783110	18960	18960	18960	18960	7304
303	20250318	164600	4497783110	18960	18960	18960	18960	0
304	20250318	164500	4497783110	18960	18960	18960	18960	0
305	20250318	164400	4497783110	18960	18960	18960	18960	0
306	20250318	164300	4497783110	18960	18960	18960	18960	0
307	20250318	164200	4497783110	18960	18960	18960	18960	0
308	20250318	164100	4497783110	18960	18960	18960	18960	0
309	20250318	164000	4497783110	18960	18960	18960	18960	0
310	20250318	163900	4497783110	18960	18960	18960	18960	0
311	20250318	163800	4497783110	18960	18960	18960	18960	0
312	20250318	163700	4497783110	18960	18960	18960	18960	0
313	20250318	163600	4497783110	18960	18960	18960	18960	0
314	20250318	163500	4497783110	18960	18960	18960	18960	0
315	20250318	163400	4497783110	18960	18960	18960	18960	0
316	20250318	163300	4497783110	18960	18960	18960	18960	0
317	20250318	163200	4497783110	18960	18960	18960	18960	0
318	20250318	163100	4497783110	18960	18960	18960	18960	0
319	20250318	163000	4497783110	18960	18960	18960	18960	0
320	20250318	162900	4497783110	18960	18960	18960	18960	0
321	20250318	162800	4497783110	18960	18960	18960	18960	0
322	20250318	162700	4497783110	18960	18960	18960	18960	0
323	20250318	162600	4497783110	18960	18960	18960	18960	0
324	20250318	162500	4497783110	18960	18960	18960	18960	0
325	20250318	162400	4497783110	18960	18960	18960	18960	0
326	20250318	162300	4497783110	18960	18960	18960	18960	0
327	20250318	162200	4497783110	18960	18960	18960	18960	0
328	20250318	162100	4497783110	18960	18960	18960	18960	0
329	20250318	162000	4497783110	18960	18960	18960	18960	0
330	20250318	161900	4497783110	18960	18960	18960	18960	0
331	20250318	161800	4497783110	18960	18960	18960	18960	0
332	20250318	161700	4497783110	18960	18960	18960	18960	7304
333	20250318	161600	4497783110	18960	18960	18960	18960	0
334	20250318	161500	4497783110	18960	18960	18960	18960	0
335	20250318	161400	4497783110	18960	18960	18960	18960	0
336	20250318	161300	4497783110	18960	18960	18960	18960	0
337	20250318	161200	4497783110	18960	18960	18960	18960	0
338	20250318	161100	4497783110	18960	18960	18960	18960	0
339	20250318	161000	4497783110	18960	18960	18960	18960	0
340	20250318	160900	4497783110	18960	18960	18960	18960	0
341	20250318	160800	4497783110	18960	18960	18960	18960	0
342	20250318	160700	4497783110	18960	18960	18960	18960	0
343	20250318	160600	4497783110	18960	18960	18960	18960	0
344	20250318	160500	4497783110	18960	18960	18960	18960	0
345	20250318	160400	4497783110	18960	18960	18960	18960	0
346	20250318	160300	4497783110	18960	18960	18960	18960	0
347	20250318	160200	4497783110	18960	18960	18960	18960	0
348	20250318	160100	4497783110	18960	18960	18960	18960	0
349	20250318	160000	4497783110	18960	18960	18960	18960	0
350	20250318	155900	4497783110	18960	18960	18960	18960	0
351	20250318	155800	4497783110	18960	18960	18960	18960	0
352	20250318	155700	4497783110	18960	18960	18960	18960	0
353	20250318	155600	4497783110	18960	18960	18960	18960	0
354	20250318	155500	4497783110	18960	18960	18960	18960	0
355	20250318	155400	4497783110	18960	18960	18960	18960	0
356	20250318	155300	4497783110	18960	18960	18960	18960	0
357	20250318	155200	4497783110	18960	18960	18960	18960	0
358	20250318	155100	4497783110	18960	18960	18960	18960	0
359	20250318	155000	4497783110	18960	18960	18960	18960	0
360	20250318	154900	4497783110	18960	18960	18960	18960	0
361	20250318	154800	4497783110	18960	18960	18960	18960	0
362	20250318	154700	4497783110	18960	18960	18960	18960	7304
363	20250318	154600	4497783110	18960	18960	18960	18960	0
364	20250318	154500	4497783110	18960	18960	18960	18960	0
365	20250318	154400	4497783110	18960	18960	18960	18960	0
366	20250318	154300	4497783110	18960	18960	18960	18960	0
367	20250318	154200	4497783110	18960	18960	18960	18960	0
368	20250318	154100	4497783110	18960	18960	18960	18960	0
369	20250318	154000	4497783110	18960	18960	18960	18960	0
370	20250318	153900	4497783110	18960	18960	18960	18960	0
371	20250318	153800	4497783110	18960	18960	18960	18960	0
372	20250318	153700	4497783110	18960	18960	18960	18960	0
373	20250318	153600	4497783110	18960	18960	18960	18960	0
374	20250318	153500	4497783110	18960	18960	18960	18960	0
375	20250318	153400	4497783110	18960	18960	18960	18960	0
376	20250318	153300	4497783110	18960	18960	18960	18960	0
377	20250318	153200	4497783110	18960	18960	18960	18960	0
378	20250318	153100	4497783110	18960	18960	18960	18960	0
379	20250318	153000	4497783110	18960	18960	18960	18960	7304
380	20250318	152900	4359299270	18990	18990	18990	18990	0
381	20250318	152800	4359299270	18990	18990	18990	18990	0
382	20250318	152700	4359299270	18990	18990	18990	18990	0
383	20250318	152600	4359299270	18990	18990	18990	18990	0
384	20250318	152500	4359299270	18990	18990	18990	18990	0
385	20250318	152400	4359299270	18990	18990	18990	18990	0
386	20250318	152300	4359299270	18990	18990	18990	18990	0
387	20250318	152200	4359299270	18990	18990	18990	18990	0
388	20250318	152100	4359299270	18990	18990	18990	18990	0
389	20250318	152000	4359299270	18990	18990	18990	18990	0
390	20250318	151900	4359299270	18990	19010	19010	18990	72
391	20250318	151800	4357931160	19010	18980	19010	18970	1253
392	20250318	151700	4334150210	18970	18980	18990	18960	1365
393	20250318	151600	4308262110	19000	19000	19000	18980	586
394	20250318	151500	4297137200	19000	19000	19000	19000	2
395	20250318	151400	4297099200	19010	18990	19010	18970	838
396	20250318	151300	4281186950	19010	19010	19010	18990	71
397	20250318	151200	4279838040	19010	19010	19010	19010	139
398	20250318	151100	4277195650	19010	18990	19010	18980	775
399	20250318	151000	4262471640	19000	18990	19000	18980	538
400	20250318	150900	4252256340	19000	19000	19000	19000	96
401	20250318	150800	4250432340	19000	19000	19000	19000	100
402	20250318	150700	4248532340	19000	18980	19000	18960	962
403	20250318	150600	4230275160	18980	18980	18980	18970	433
404	20250318	150500	4222059960	19000	19000	19000	19000	4
405	20250318	150400	4221983960	19000	18970	19000	18970	278
406	20250318	150300	4216707380	18970	18980	19000	18970	603
407	20250318	150200	4205265070	18980	18980	18980	18980	1
408	20250318	150100	4205246090	19000	18990	19000	18990	115
409	20250318	150000	4203061625	19000	19000	19000	19000	0
410	20250318	145900	4203061625	19000	19000	19000	19000	0
411	20250318	145800	4203061625	19000	18990	19000	18980	644
412	20250318	145700	4190835805	18990	19000	19000	18990	112
413	20250318	145600	4188707815	19000	19000	19000	19000	131
414	20250318	145500	4186218815	19000	19000	19000	19000	0
415	20250318	145400	4186218815	19000	19000	19010	19000	62
416	20250318	145300	4185040315	19010	18990	19010	18985	395
417	20250318	145200	4177538830	19000	19000	19000	18990	38
418	20250318	145100	4176817100	18990	19000	19000	18990	177
419	20250318	145000	4173455760	19000	19000	19000	19000	20
420	20250318	144900	4173075760	19000	19000	19000	18990	9
421	20250318	144800	4172904790	19000	19000	19000	19000	127
422	20250318	144700	4170491790	19000	19000	19000	19000	80
423	20250318	144600	4168971790	19000	19010	19010	19000	72
424	20250318	144500	4167603500	19010	19010	19010	19000	53
425	20250318	144400	4166595980	19000	19000	19000	19000	58
426	20250318	144300	4165493980	19000	19000	19000	19000	112
427	20250318	144200	4163365980	19000	19000	19010	19000	187
428	20250318	144100	4159812730	19010	19010	19010	19010	26
429	20250318	144000	4159318470	19010	19000	19010	19000	170
430	20250318	143900	4156088290	19000	19015	19015	19000	589
431	20250318	143800	4144894905	19020	19020	19020	19020	11
432	20250318	143700	4144685685	19030	19030	19030	19030	45
433	20250318	143600	4143829335	19020	19030	19030	19020	144
434	20250318	143500	4141089045	19040	19030	19040	19030	16
435	20250318	143400	4140784525	19020	19060	19060	19020	364
436	20250318	143300	4133854985	19060	18990	19060	18990	4675
437	20250318	143200	4044907855	18990	18990	18990	18990	100
438	20250318	143100	4043008855	18990	18990	18990	18990	114
439	20250318	143000	4040843995	18990	18990	18990	18970	393
440	20250318	142900	4033381035	18990	19000	19000	18980	336
441	20250318	142800	4026999415	19000	19000	19000	19000	6
442	20250318	142700	4026885415	18970	19000	19000	18970	570
443	20250318	142600	4016072445	19000	19000	19000	19000	0
444	20250318	142500	4016072445	19000	19000	19000	19000	1
445	20250318	142400	4016053445	19000	19000	19000	18980	1707
446	20250318	142300	3983641685	19000	18980	19000	18980	57
447	20250318	142200	3982559455	18990	19000	19000	18990	6
448	20250318	142100	3982445485	19000	18980	19000	18980	339
449	20250318	142000	3976007375	18990	18990	18990	18990	10
450	20250318	141900	3975817475	18980	18990	19000	18980	525
451	20250318	141800	3965847465	19000	19000	19000	18990	18
452	20250318	141700	3965505625	19000	19000	19000	19000	55
453	20250318	141600	3964460625	18990	19010	19010	18990	101
454	20250318	141500	3962542045	19000	19000	19000	19000	49
455	20250318	141400	3961611045	19010	19000	19020	19000	43
456	20250318	141300	3960793335	18980	19020	19020	18980	644
457	20250318	141200	3948564345	19000	19000	19010	19000	1102
458	20250318	141100	3927625365	19000	19000	19000	19000	70
459	20250318	141000	3926295365	19030	19030	19030	19030	0
460	20250318	140900	3926295365	19030	19030	19040	19010	353
461	20250318	140800	3919582985	19040	19030	19040	19030	188
462	20250318	140700	3916005245	19040	19030	19040	19030	231
463	20250318	140600	3911608955	19040	19040	19040	19040	160
464	20250318	140500	3908562555	19040	19030	19040	19030	297
465	20250318	140400	3902910205	19030	19030	19030	19030	0
466	20250318	140300	3902910205	19030	19020	19030	19020	3
467	20250318	140200	3902853135	19030	19030	19030	19030	1
468	20250318	140100	3902834105	19030	19010	19030	19000	15
469	20250318	140000	3902548965	19020	19020	19020	19010	987
470	20250318	135900	3883782395	19020	19030	19030	19020	416
471	20250318	135800	3875868925	19040	19040	19040	19030	407
472	20250318	135700	3868120645	19040	19040	19040	19030	177
473	20250318	135600	3864752315	19040	19050	19050	19030	280
474	20250318	135500	3859422715	19050	19040	19050	19040	714
475	20250318	135400	3845823475	19040	19050	19050	19030	769
476	20250318	135300	3831181585	19030	19020	19050	19020	1913
477	20250318	135200	3794771555	19010	19020	19020	19010	14
478	20250318	135100	3794505285	19020	19020	19020	19020	6
479	20250318	135000	3794391165	19020	19020	19020	19020	133
480	20250318	134900	3791861505	19020	19020	19020	18980	353
481	20250318	134800	3785155195	19020	19010	19020	19010	201
482	20250318	134700	3781333745	19010	19000	19010	19000	171
483	20250318	134600	3778084305	19000	18990	19000	18990	113
484	20250318	134500	3775938305	19000	19000	19000	19000	79
485	20250318	134400	3774437305	19000	18990	19000	18980	185
486	20250318	134300	3770924945	18980	18970	18980	18960	293
487	20250318	134200	3765368475	18970	18980	18980	18970	78
488	20250318	134100	3763888745	18990	18980	18990	18960	64
489	20250318	134000	3762674855	18960	18980	18990	18960	222
490	20250318	133900	3758464965	18990	18990	18990	18960	34
491	20250318	133800	3757819335	18990	18940	19000	18940	275
492	20250318	133700	3752605085	18940	18960	18960	18940	961
493	20250318	133600	3734390925	18960	18960	18960	18960	99
494	20250318	133500	3732513885	18960	18940	18960	18940	54
495	20250318	133400	3731491045	18960	18960	18960	18950	180
496	20250318	133300	3728079645	18960	18960	18960	18960	3
497	20250318	133200	3728022765	18960	18960	18960	18960	8
498	20250318	133100	3727871085	18960	18960	18960	18960	62
499	20250318	133000	3726695565	18960	18940	18960	18940	796
500	20250318	132900	3711618285	18940	18940	18940	18940	12
501	20250318	132800	3711391005	18940	18940	18940	18930	38
502	20250318	132700	3710671355	18940	18930	18940	18930	175
503	20250318	132600	3707357065	18930	18930	18930	18930	30
504	20250318	132500	3706789165	18930	18930	18930	18930	12
505	20250318	132400	3706562005	18930	18930	18930	18930	1
506	20250318	132300	3706543075	18940	18930	18940	18920	198
507	20250318	132200	3702796605	18940	18930	18940	18920	124
508	20250318	132100	3700449095	18940	18930	18940	18920	37
509	20250318	132000	3699748835	18920	18920	18920	18920	2
510	20250318	131900	3699710995	18940	18930	18950	18920	735
511	20250318	131800	3685798205	18930	18930	18930	18930	20
512	20250318	131700	3685419605	18930	18930	18930	18930	3
513	20250318	131600	3685362815	18950	18940	18950	18940	64
514	20250318	131500	3684150575	18940	18940	18940	18940	1
515	20250318	131400	3684131635	18930	18930	18930	18930	5
516	20250318	131300	3684036985	18940	18940	18940	18940	0
517	20250318	131200	3684036985	18940	18940	18940	18940	2
518	20250318	131100	3683999105	18940	18920	18940	18920	84
519	20250318	131000	3682409605	18920	18910	18920	18910	221
520	20250318	130900	3678230165	18920	18920	18920	18920	16
521	20250318	130800	3677927445	18920	18920	18920	18920	17
522	20250318	130700	3677605805	18920	18940	18940	18920	4
523	20250318	130600	3677530105	18910	18910	18910	18910	0
524	20250318	130500	3677530105	18910	18910	18910	18910	3
525	20250318	130400	3677473375	18910	18920	18920	18910	50
526	20250318	130300	3676527385	18920	18920	18920	18920	1
527	20250318	130200	3676508465	18920	18930	18930	18920	2308
528	20250318	130100	3632824805	18900	18900	18900	18890	1214
529	20250318	130000	3609885345	18900	18900	18900	18900	54
530	20250318	125900	3608864745	18890	18890	18890	18890	6
531	20250318	125800	3608751405	18900	18900	18900	18890	76
532	20250318	125700	3607315655	18890	18900	18900	18890	211
533	20250318	125600	3603328125	18900	18900	18900	18900	5
534	20250318	125500	3603233625	18900	18900	18900	18900	45
535	20250318	125400	3602383125	18900	18900	18900	18900	204
536	20250318	125300	3598527525	18910	18920	18920	18910	35
537	20250318	125200	3597865375	18920	18920	18920	18920	18
538	20250318	125100	3597524815	18920	18920	18920	18920	1
539	20250318	125000	3597505895	18880	18880	18890	18880	798
540	20250318	124900	3582439505	18880	18890	18890	18880	153
541	20250318	124800	3579549755	18890	18890	18890	18890	56
542	20250318	124700	3578491915	18890	18930	18930	18890	2020
543	20250318	124600	3540322155	18930	18930	18930	18930	1
544	20250318	124500	3540303225	18900	18925	18925	18900	83
545	20250318	124400	3538734450	18900	18910	18950	18900	659
546	20250318	124300	3526277510	18900	18950	18950	18900	3264
547	20250318	124200	3464513060	18950	18940	18950	18940	25
548	20250318	124100	3464039450	18940	18950	18950	18940	23
549	20250318	124000	3463603700	18950	18950	18950	18950	37
550	20250318	123900	3462902550	18950	18940	18950	18940	179
551	20250318	123800	3459512240	18940	18940	18940	18940	0
552	20250318	123700	3459512240	18940	18940	18940	18940	0
553	20250318	123600	3459512240	18940	18950	18950	18940	1358
554	20250318	123500	3433789120	18950	18950	18960	18950	32
555	20250318	123400	3433182660	18960	18970	18970	18960	33
556	20250318	123300	3432556960	18960	18960	18960	18950	58
557	20250318	123200	3431457750	18970	18970	18970	18970	1
558	20250318	123100	3431438780	18940	18940	18940	18940	0
559	20250318	123000	3431438780	18940	18950	18950	18940	78
560	20250318	122900	3429961450	18940	18940	18950	18940	34
561	20250318	122800	3429317430	18940	18980	18980	18940	271
562	20250318	122700	3424177880	18980	18980	18980	18980	2
563	20250318	122600	3424139920	18980	18980	18980	18980	54
564	20250318	122500	3423115000	18980	18965	18980	18950	359
565	20250318	122400	3416311500	18980	18950	18980	18950	11
566	20250318	122300	3416103020	18950	18950	18950	18950	276
567	20250318	122200	3410872820	18950	18950	18970	18950	1133
568	20250318	122100	3389401320	18960	18960	18960	18950	137
569	20250318	122000	3386803820	18960	18980	18980	18960	33
570	20250318	121900	3386177680	18980	18970	18980	18960	211
571	20250318	121800	3382176770	18970	18970	18970	18970	20
572	20250318	121700	3381797370	18970	18970	18970	18970	11
573	20250318	121600	3381588700	18970	18970	18970	18970	30
574	20250318	121500	3381019600	18970	18960	18970	18960	215
575	20250318	121400	3376943150	18960	18970	18970	18960	1208
576	20250318	121300	3354036370	18970	18970	18970	18970	0
577	20250318	121200	3354036370	18970	18970	18970	18970	235
578	20250318	121100	3349578420	18970	18970	18970	18970	3
579	20250318	121000	3349521510	18960	18970	18970	18960	84
580	20250318	120900	3347928840	18970	18960	18970	18960	44
581	20250318	120800	3347094590	18960	18970	18970	18960	248
582	20250318	120700	3342391470	18960	18960	18960	18960	347
583	20250318	120600	3335812350	18950	18950	18950	18950	15
584	20250318	120500	3335528100	18950	18950	18950	18950	10
585	20250318	120400	3335338600	18950	18960	18960	18950	130
586	20250318	120300	3332874800	18960	18960	18960	18960	0
587	20250318	120200	3332874800	18960	18950	18960	18950	10
588	20250318	120100	3332685250	18950	18960	18960	18950	228
589	20250318	120000	3328364450	18960	18960	18960	18960	1
590	20250318	115900	3328345490	18970	18970	18970	18970	88
591	20250318	115800	3326676130	18970	18960	18970	18950	216
592	20250318	115700	3322579880	18960	18950	18960	18950	475
593	20250318	115600	3313577880	18950	18970	18970	18950	128
594	20250318	115500	3311151990	18960	18960	18970	18960	327
595	20250318	115400	3304951970	18970	18960	18980	18960	39
596	20250318	115300	3304212500	18960	18990	18990	18960	31
597	20250318	115200	3303624200	18990	18990	18990	18990	20
598	20250318	115100	3303244400	18990	18950	18990	18950	207
599	20250318	115000	3299320890	18950	18950	18960	18950	420
600	20250318	114900	3291361870	18960	18970	18970	18960	468
601	20250318	114800	3282488550	18970	18970	18970	18960	155
602	20250318	114700	3279549700	18980	18980	19010	18980	4
603	20250318	114600	3279473750	18960	18970	19020	18960	42
604	20250318	114500	3278677050	18970	18980	18980	18970	738
605	20250318	114400	3264673710	19020	19020	19020	18990	95
606	20250318	114300	3262869600	19020	18990	19020	18990	113
607	20250318	114200	3260723700	18990	19020	19020	18990	1951
608	20250318	114100	3223650010	19040	19040	19040	19020	47
609	20250318	114000	3222755450	19040	19040	19040	19040	2
610	20250318	113900	3222717370	19040	19040	19040	19040	50
611	20250318	113800	3221765370	19040	19020	19040	19020	7
612	20250318	113700	3221632210	19040	19040	19040	19040	12
613	20250318	113600	3221403730	19040	19040	19040	19040	1
614	20250318	113500	3221384690	19030	19030	19030	19030	1
615	20250318	113400	3221365660	19040	19030	19040	19020	118
616	20250318	113300	3219120780	19040	19030	19040	19020	147
617	20250318	113200	3216324300	19030	19030	19030	19020	77
618	20250318	113100	3214859510	19030	19030	19040	19020	161
619	20250318	113000	3211796590	19040	19040	19040	19040	3
620	20250318	112900	3211739470	19030	19040	19050	19030	537
621	20250318	112800	3201514450	19050	19050	19060	19050	341
622	20250318	112700	3195018390	19050	19050	19050	19050	228
623	20250318	112600	3190674990	19040	19030	19050	19030	560
624	20250318	112500	3180016600	19040	19040	19040	19030	491
625	20250318	112400	3170671260	19040	19050	19050	19040	7
626	20250318	112300	3170537960	19050	19030	19050	19030	490
627	20250318	112200	3161209360	19030	19030	19030	19030	175
628	20250318	112100	3157879110	19030	19030	19030	19030	203
629	20250318	112000	3154016020	19030	19020	19030	19010	270
630	20250318	111900	3148881020	19030	19020	19030	19020	199
631	20250318	111800	3145096030	19020	19020	19020	19020	200
632	20250318	111700	3141292030	19020	19020	19020	19010	300
633	20250318	111600	3135586180	19020	19010	19020	19010	2
634	20250318	111500	3135548150	19020	19010	19020	19010	85
635	20250318	111400	3133932190	19020	19000	19020	19000	367
636	20250318	111300	3126956810	19000	19020	19020	19000	459
637	20250318	111200	3118235470	19020	19010	19020	19010	13
638	20250318	111100	3117988310	19020	19000	19020	19000	33
639	20250318	111000	3117361070	19020	19010	19020	19000	294
640	20250318	110900	3111773880	19010	19010	19010	19010	57
641	20250318	110800	3110690310	19010	19000	19010	19000	21
642	20250318	110700	3110291250	19000	19010	19010	19000	616
643	20250318	110600	3098585700	19020	19010	19020	19010	3
644	20250318	110500	3098528660	19020	19020	19020	19010	364
645	20250318	110400	3091605410	19020	19020	19020	19000	284
646	20250318	110300	3086206450	19020	19030	19030	19020	192
647	20250318	110200	3082554330	19040	19030	19040	19030	10
648	20250318	110100	3082363980	19030	19030	19030	19020	536
649	20250318	110000	3072164900	19030	19040	19040	19030	91
650	20250318	105900	3070432830	19040	19040	19050	19040	332
651	20250318	105800	3064108810	19050	19050	19060	19020	1988
652	20250318	105700	3026230250	19050	19040	19050	19040	954
653	20250318	105600	3008058770	19050	18990	19050	18980	5468
654	20250318	105500	2904102420	18990	19000	19000	18990	362
655	20250318	105400	2897227995	19000	19000	19000	19000	263
656	20250318	105300	2892230995	19000	19000	19000	18990	201
657	20250318	105200	2888412505	18990	18980	19000	18980	262
658	20250318	105100	2883437505	18980	18980	19000	18970	235
659	20250318	105000	2878977815	18940	18970	18990	18940	421
660	20250318	104900	2870987545	18940	18920	18980	18920	5641
661	20250318	104800	2764253205	18920	18890	18920	18890	611
662	20250318	104700	2752698705	18880	18870	18880	18870	2183
663	20250318	104600	2711484665	18870	18885	18885	18870	1924
664	20250318	104500	2675163375	18890	18890	18890	18890	548
665	20250318	104400	2664811655	18890	18890	18890	18890	252
666	20250318	104300	2660051375	18890	18890	18890	18890	133
667	20250318	104200	2657539005	18890	18895	18900	18890	683
668	20250318	104100	2644631355	18895	18895	18895	18880	156
669	20250318	104000	2641684605	18900	18885	18900	18885	319
670	20250318	103900	2635656200	18880	18890	18890	18880	294
671	20250318	103800	2630104960	18890	18870	18890	18870	345
672	20250318	103700	2623588950	18870	18860	18870	18860	478
673	20250318	103600	2614573850	18860	18890	18900	18860	1650
674	20250318	103500	2583420870	18890	18920	18920	18880	5832
675	20250318	103400	2473232210	18920	18910	18920	18905	4023
676	20250318	103300	2397158130	18910	18905	18920	18905	885
677	20250318	103200	2380422285	18905	18910	18915	18905	788
678	20250318	103100	2365521245	18915	18920	18920	18900	1252
679	20250318	103000	2341847670	18910	18920	18920	18910	3102
680	20250318	102900	2283161240	18920	18920	18920	18910	1192
681	20250318	102800	2260613060	18920	18920	18920	18920	246
682	20250318	102700	2255958740	18920	18900	18920	18900	5901
683	20250318	102600	2144328680	18910	18910	18910	18900	1054
684	20250318	102500	2124401640	18920	18970	18970	18910	2457
685	20250318	102400	2077917940	18970	18930	19000	18920	183
686	20250318	102300	2074453920	18930	18920	18930	18920	980
687	20250318	102200	2055909980	18920	18940	18940	18920	1665
688	20250318	102100	2024400430	18940	18980	18980	18940	3630
689	20250318	102000	1955605590	19000	18980	19000	18970	242
690	20250318	101900	1951014590	18990	18970	18990	18970	231
691	20250318	101800	1946632300	18970	18980	18980	18970	1990
692	20250318	101700	1908881870	19000	18980	19000	18980	121
693	20250318	101600	1906583150	18970	18970	18970	18960	969
694	20250318	101500	1888209140	18970	19000	19000	18970	2574
695	20250318	101400	1839360960	19000	19000	19000	19000	941
696	20250318	101300	1821481960	19000	19010	19020	19000	619
697	20250318	101200	1809716040	19020	19020	19020	19020	572
698	20250318	101100	1798836600	19010	19010	19010	19010	2
699	20250318	101000	1798798580	19020	19010	19020	19000	164
700	20250318	100900	1795682390	19010	19010	19020	19010	123
701	20250318	100800	1793344100	19010	19010	19020	19010	319
702	20250318	100700	1787279690	19000	19000	19010	19000	271
703	20250318	100600	1782130380	19000	19000	19000	18980	82
704	20250318	100500	1780573135	19000	18980	19000	18980	110
705	20250318	100400	1778484165	18980	18990	19000	18980	309
706	20250318	100300	1772617905	18990	18990	19000	18970	367
707	20250318	100200	1765651915	18970	18980	19000	18940	723
708	20250318	100100	1751948225	18980	19020	19070	18960	11198
709	20250318	100000	1539198295	19020	19050	19070	19020	2326
710	20250318	095900	1494915535	19050	19050	19050	19040	1013
711	20250318	095800	1475621315	19050	19060	19080	19050	450
712	20250318	095700	1467047425	19060	19090	19090	19060	149
713	20250318	095600	1464206035	19050	19070	19090	19050	1741
714	20250318	095500	1431002015	19070	19040	19070	19040	602
715	20250318	095400	1419531315	19030	19040	19040	19020	535
716	20250318	095300	1409354045	19040	19030	19040	19010	2192
717	20250318	095200	1367674165	19020	19030	19050	19020	423
718	20250318	095100	1359627725	19050	19040	19050	19020	207
719	20250318	095000	1355688675	19050	19050	19050	19050	14
720	20250318	094900	1355421975	19050	19060	19060	19050	15
721	20250318	094800	1355136175	19060	19060	19060	19020	1797
722	20250318	094700	1320936345	19060	19080	19080	19060	365
723	20250318	094600	1313972705	19080	19080	19085	19080	1327
724	20250318	094500	1288651525	19080	19070	19080	19030	113
725	20250318	094400	1286499025	19050	19080	19080	19030	829
726	20250318	094300	1270720345	19030	19030	19080	19030	685
727	20250318	094200	1257679415	19030	19030	19030	19030	1
728	20250318	094100	1257660385	19090	19030	19090	19030	305
729	20250318	094000	1251837995	19090	19030	19090	19020	135
730	20250318	093900	1249269715	19020	19050	19060	19020	835
731	20250318	093800	1233376695	19020	19050	19050	19020	110
732	20250318	093700	1231283255	19040	19030	19040	19030	467
733	20250318	093600	1222394085	19030	19030	19030	19010	427
734	20250318	093500	1214272205	19040	19030	19040	19000	5734
735	20250318	093400	1105242235	19030	19050	19060	19020	2809
736	20250318	093300	1051794335	19060	19060	19060	19060	302
737	20250318	093200	1046038215	19060	19050	19060	19050	705
738	20250318	093100	1032602475	19060	19050	19060	19050	125
739	20250318	093000	1030220195	19060	19070	19090	19060	563
740	20250318	092900	1019488365	19070	19030	19070	19020	307
741	20250318	092800	1013646725	19020	19100	19100	19020	2259
742	20250318	092700	970666625	19030	19070	19100	19030	932
743	20250318	092600	952906165	19070	19100	19100	19070	108
744	20250318	092500	950844325	19060	19050	19060	19030	3658
745	20250318	092400	881161885	19050	19170	19170	19020	7884
746	20250318	092300	730858575	19160	19150	19170	19150	524
747	20250318	092200	720821845	19150	19120	19150	19110	840
748	20250318	092100	704759295	19120	19160	19160	19120	1402
749	20250318	092000	677949845	19130	19170	19170	19130	2559
750	20250318	091900	628967865	19170	19160	19180	19160	261
751	20250318	091800	623964845	19160	19180	19180	19160	791
752	20250318	091700	608807695	19180	19180	19180	19180	120
753	20250318	091600	606506095	19190	19200	19200	19180	166
754	20250318	091500	603319095	19200	19170	19200	19160	262
755	20250318	091400	598298135	19200	19230	19240	19180	1504
756	20250318	091300	569406415	19230	19280	19280	19230	1481
757	20250318	091200	540879325	19260	19240	19330	19230	7085
758	20250318	091100	404331415	19230	19160	19240	19160	5581
759	20250318	091000	297242935	19150	19100	19150	19100	2133
760	20250318	090900	256428465	19100	19100	19120	19100	427
761	20250318	090800	248270935	19100	19120	19120	19100	1844
762	20250318	090700	213026305	19120	19140	19140	19100	827
763	20250318	090600	197215115	19140	19140	19150	19110	701
764	20250318	090500	183795355	19150	19100	19150	19100	1408
765	20250318	090400	156879475	19100	19110	19110	19020	713
766	20250318	090300	143281175	19110	19040	19110	19020	541
767	20250318	090200	132952455	19020	19080	19080	19000	3474
768	20250318	090100	66843275	19080	19090	19100	19080	627
769	20250318	090000	54875355	19100	19180	19180	19100	2867