KissMeData/370090/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213300	1066573060	18700	18700	18700	18700	829
3	20250307	213200	1066573060	18700	18700	18700	18700	0
4	20250307	213100	1066573060	18700	18700	18700	18700	0
5	20250307	213000	1066573060	18700	18700	18700	18700	0
6	20250307	212900	1066573060	18700	18700	18700	18700	0
7	20250307	212800	1066573060	18700	18700	18700	18700	0
8	20250307	212700	1066573060	18700	18700	18700	18700	0
9	20250307	212600	1066573060	18700	18700	18700	18700	0
10	20250307	212500	1066573060	18700	18700	18700	18700	0
11	20250307	212400	1066573060	18700	18700	18700	18700	0
12	20250307	212300	1066573060	18700	18700	18700	18700	0
13	20250307	212200	1066573060	18700	18700	18700	18700	0
14	20250307	212100	1066573060	18700	18700	18700	18700	0
15	20250307	212000	1066573060	18700	18700	18700	18700	0
16	20250307	211900	1066573060	18700	18700	18700	18700	0
17	20250307	211800	1066573060	18700	18700	18700	18700	0
18	20250307	211700	1066573060	18700	18700	18700	18700	0
19	20250307	211600	1066573060	18700	18700	18700	18700	0
20	20250307	211500	1066573060	18700	18700	18700	18700	0
21	20250307	211400	1066573060	18700	18700	18700	18700	0
22	20250307	211300	1066573060	18700	18700	18700	18700	0
23	20250307	211200	1066573060	18700	18700	18700	18700	0
24	20250307	211100	1066573060	18700	18700	18700	18700	0
25	20250307	211000	1066573060	18700	18700	18700	18700	0
26	20250307	210900	1066573060	18700	18700	18700	18700	0
27	20250307	210800	1066573060	18700	18700	18700	18700	0
28	20250307	210700	1066573060	18700	18700	18700	18700	0
29	20250307	210600	1066573060	18700	18700	18700	18700	0
30	20250307	210500	1066573060	18700	18700	18700	18700	0
31	20250307	210400	1066573060	18700	18700	18700	18700	0
32	20250307	210300	1066573060	18700	18700	18700	18700	829
33	20250307	210200	1066573060	18700	18700	18700	18700	0
34	20250307	210100	1066573060	18700	18700	18700	18700	0
35	20250307	210000	1066573060	18700	18700	18700	18700	0
36	20250307	205900	1066573060	18700	18700	18700	18700	0
37	20250307	205800	1066573060	18700	18700	18700	18700	0
38	20250307	205700	1066573060	18700	18700	18700	18700	0
39	20250307	205600	1066573060	18700	18700	18700	18700	0
40	20250307	205500	1066573060	18700	18700	18700	18700	0
41	20250307	205400	1066573060	18700	18700	18700	18700	0
42	20250307	205300	1066573060	18700	18700	18700	18700	0
43	20250307	205200	1066573060	18700	18700	18700	18700	0
44	20250307	205100	1066573060	18700	18700	18700	18700	0
45	20250307	205000	1066573060	18700	18700	18700	18700	0
46	20250307	204900	1066573060	18700	18700	18700	18700	0
47	20250307	204800	1066573060	18700	18700	18700	18700	0
48	20250307	204700	1066573060	18700	18700	18700	18700	0
49	20250307	204600	1066573060	18700	18700	18700	18700	0
50	20250307	204500	1066573060	18700	18700	18700	18700	0
51	20250307	204400	1066573060	18700	18700	18700	18700	0
52	20250307	204300	1066573060	18700	18700	18700	18700	0
53	20250307	204200	1066573060	18700	18700	18700	18700	0
54	20250307	204100	1066573060	18700	18700	18700	18700	0
55	20250307	204000	1066573060	18700	18700	18700	18700	0
56	20250307	203900	1066573060	18700	18700	18700	18700	0
57	20250307	203800	1066573060	18700	18700	18700	18700	0
58	20250307	203700	1066573060	18700	18700	18700	18700	0
59	20250307	203600	1066573060	18700	18700	18700	18700	0
60	20250307	203500	1066573060	18700	18700	18700	18700	0
61	20250307	203400	1066573060	18700	18700	18700	18700	0
62	20250307	203300	1066573060	18700	18700	18700	18700	829
63	20250307	203200	1066573060	18700	18700	18700	18700	0
64	20250307	203100	1066573060	18700	18700	18700	18700	0
65	20250307	203000	1066573060	18700	18700	18700	18700	0
66	20250307	202900	1066573060	18700	18700	18700	18700	0
67	20250307	202800	1066573060	18700	18700	18700	18700	0
68	20250307	202700	1066573060	18700	18700	18700	18700	0
69	20250307	202600	1066573060	18700	18700	18700	18700	0
70	20250307	202500	1066573060	18700	18700	18700	18700	0
71	20250307	202400	1066573060	18700	18700	18700	18700	0
72	20250307	202300	1066573060	18700	18700	18700	18700	0
73	20250307	202200	1066573060	18700	18700	18700	18700	0
74	20250307	202100	1066573060	18700	18700	18700	18700	0
75	20250307	202000	1066573060	18700	18700	18700	18700	0
76	20250307	201900	1066573060	18700	18700	18700	18700	0
77	20250307	201800	1066573060	18700	18700	18700	18700	0
78	20250307	201700	1066573060	18700	18700	18700	18700	0
79	20250307	201600	1066573060	18700	18700	18700	18700	0
80	20250307	201500	1066573060	18700	18700	18700	18700	0
81	20250307	201400	1066573060	18700	18700	18700	18700	0
82	20250307	201300	1066573060	18700	18700	18700	18700	0
83	20250307	201200	1066573060	18700	18700	18700	18700	0
84	20250307	201100	1066573060	18700	18700	18700	18700	0
85	20250307	201000	1066573060	18700	18700	18700	18700	0
86	20250307	200900	1066573060	18700	18700	18700	18700	0
87	20250307	200800	1066573060	18700	18700	18700	18700	0
88	20250307	200700	1066573060	18700	18700	18700	18700	0
89	20250307	200600	1066573060	18700	18700	18700	18700	0
90	20250307	200500	1066573060	18700	18700	18700	18700	0
91	20250307	200400	1066573060	18700	18700	18700	18700	0
92	20250307	200300	1066573060	18700	18700	18700	18700	829
93	20250307	200200	1066573060	18700	18700	18700	18700	0
94	20250307	200100	1066573060	18700	18700	18700	18700	0
95	20250307	200000	1066573060	18700	18700	18700	18700	0
96	20250307	195900	1066573060	18700	18700	18700	18700	0
97	20250307	195800	1066573060	18700	18700	18700	18700	0
98	20250307	195700	1066573060	18700	18700	18700	18700	0
99	20250307	195600	1066573060	18700	18700	18700	18700	0
100	20250307	195500	1066573060	18700	18700	18700	18700	0
101	20250307	195400	1066573060	18700	18700	18700	18700	0
102	20250307	195300	1066573060	18700	18700	18700	18700	0
103	20250307	195200	1066573060	18700	18700	18700	18700	0
104	20250307	195100	1066573060	18700	18700	18700	18700	0
105	20250307	195000	1066573060	18700	18700	18700	18700	0
106	20250307	194900	1066573060	18700	18700	18700	18700	0
107	20250307	194800	1066573060	18700	18700	18700	18700	0
108	20250307	194700	1066573060	18700	18700	18700	18700	0
109	20250307	194600	1066573060	18700	18700	18700	18700	0
110	20250307	194500	1066573060	18700	18700	18700	18700	0
111	20250307	194400	1066573060	18700	18700	18700	18700	0
112	20250307	194300	1066573060	18700	18700	18700	18700	0
113	20250307	194200	1066573060	18700	18700	18700	18700	0
114	20250307	194100	1066573060	18700	18700	18700	18700	0
115	20250307	194000	1066573060	18700	18700	18700	18700	0
116	20250307	193900	1066573060	18700	18700	18700	18700	0
117	20250307	193800	1066573060	18700	18700	18700	18700	0
118	20250307	193700	1066573060	18700	18700	18700	18700	0
119	20250307	193600	1066573060	18700	18700	18700	18700	0
120	20250307	193500	1066573060	18700	18700	18700	18700	0
121	20250307	193400	1066573060	18700	18700	18700	18700	0
122	20250307	193300	1066573060	18700	18700	18700	18700	829
123	20250307	193200	1066573060	18700	18700	18700	18700	0
124	20250307	193100	1066573060	18700	18700	18700	18700	0
125	20250307	193000	1066573060	18700	18700	18700	18700	0
126	20250307	192900	1066573060	18700	18700	18700	18700	0
127	20250307	192800	1066573060	18700	18700	18700	18700	0
128	20250307	192700	1066573060	18700	18700	18700	18700	0
129	20250307	192600	1066573060	18700	18700	18700	18700	0
130	20250307	192500	1066573060	18700	18700	18700	18700	0
131	20250307	192400	1066573060	18700	18700	18700	18700	0
132	20250307	192300	1066573060	18700	18700	18700	18700	0
133	20250307	192200	1066573060	18700	18700	18700	18700	0
134	20250307	192100	1066573060	18700	18700	18700	18700	0
135	20250307	192000	1066573060	18700	18700	18700	18700	0
136	20250307	191900	1066573060	18700	18700	18700	18700	0
137	20250307	191800	1066573060	18700	18700	18700	18700	0
138	20250307	191700	1066573060	18700	18700	18700	18700	0
139	20250307	191600	1066573060	18700	18700	18700	18700	0
140	20250307	191500	1066573060	18700	18700	18700	18700	0
141	20250307	191400	1066573060	18700	18700	18700	18700	0
142	20250307	191300	1066573060	18700	18700	18700	18700	0
143	20250307	191200	1066573060	18700	18700	18700	18700	0
144	20250307	191100	1066573060	18700	18700	18700	18700	0
145	20250307	191000	1066573060	18700	18700	18700	18700	0
146	20250307	190900	1066573060	18700	18700	18700	18700	0
147	20250307	190800	1066573060	18700	18700	18700	18700	0
148	20250307	190700	1066573060	18700	18700	18700	18700	0
149	20250307	190600	1066573060	18700	18700	18700	18700	0
150	20250307	190500	1066573060	18700	18700	18700	18700	0
151	20250307	190400	1066573060	18700	18700	18700	18700	0
152	20250307	190300	1066573060	18700	18700	18700	18700	829
153	20250307	190200	1066573060	18700	18700	18700	18700	0
154	20250307	190100	1066573060	18700	18700	18700	18700	0
155	20250307	190000	1066573060	18700	18700	18700	18700	0
156	20250307	185900	1066573060	18700	18700	18700	18700	0
157	20250307	185800	1066573060	18700	18700	18700	18700	0
158	20250307	185700	1066573060	18700	18700	18700	18700	0
159	20250307	185600	1066573060	18700	18700	18700	18700	0
160	20250307	185500	1066573060	18700	18700	18700	18700	0
161	20250307	185400	1066573060	18700	18700	18700	18700	0
162	20250307	185300	1066573060	18700	18700	18700	18700	0
163	20250307	185200	1066573060	18700	18700	18700	18700	0
164	20250307	185100	1066573060	18700	18700	18700	18700	0
165	20250307	185000	1066573060	18700	18700	18700	18700	0
166	20250307	184900	1066573060	18700	18700	18700	18700	0
167	20250307	184800	1066573060	18700	18700	18700	18700	0
168	20250307	184700	1066573060	18700	18700	18700	18700	0
169	20250307	184600	1066573060	18700	18700	18700	18700	0
170	20250307	184500	1066573060	18700	18700	18700	18700	0
171	20250307	184400	1066573060	18700	18700	18700	18700	0
172	20250307	184300	1066573060	18700	18700	18700	18700	0
173	20250307	184200	1066573060	18700	18700	18700	18700	0
174	20250307	184100	1066573060	18700	18700	18700	18700	0
175	20250307	184000	1066573060	18700	18700	18700	18700	0
176	20250307	183900	1066573060	18700	18700	18700	18700	0
177	20250307	183800	1066573060	18700	18700	18700	18700	0
178	20250307	183700	1066573060	18700	18700	18700	18700	0
179	20250307	183600	1066573060	18700	18700	18700	18700	0
180	20250307	183500	1066573060	18700	18700	18700	18700	0
181	20250307	183400	1066573060	18700	18700	18700	18700	0
182	20250307	183300	1066573060	18700	18700	18700	18700	829
183	20250307	183200	1066573060	18700	18700	18700	18700	0
184	20250307	183100	1066573060	18700	18700	18700	18700	0
185	20250307	183000	1066573060	18700	18700	18700	18700	0
186	20250307	182900	1066573060	18700	18700	18700	18700	0
187	20250307	182800	1066573060	18700	18700	18700	18700	0
188	20250307	182700	1066573060	18700	18700	18700	18700	0
189	20250307	182600	1066573060	18700	18700	18700	18700	0
190	20250307	182500	1066573060	18700	18700	18700	18700	0
191	20250307	182400	1066573060	18700	18700	18700	18700	0
192	20250307	182300	1066573060	18700	18700	18700	18700	0
193	20250307	182200	1066573060	18700	18700	18700	18700	0
194	20250307	182100	1066573060	18700	18700	18700	18700	0
195	20250307	182000	1066573060	18700	18700	18700	18700	0
196	20250307	181900	1066573060	18700	18700	18700	18700	0
197	20250307	181800	1066573060	18700	18700	18700	18700	0
198	20250307	181700	1066573060	18700	18700	18700	18700	0
199	20250307	181600	1066573060	18700	18700	18700	18700	0
200	20250307	181500	1066573060	18700	18700	18700	18700	0
201	20250307	181400	1066573060	18700	18700	18700	18700	0
202	20250307	181300	1066573060	18700	18700	18700	18700	0
203	20250307	181200	1066573060	18700	18700	18700	18700	0
204	20250307	181100	1066573060	18700	18700	18700	18700	0
205	20250307	181000	1066573060	18700	18700	18700	18700	0
206	20250307	180900	1066573060	18700	18700	18700	18700	0
207	20250307	180800	1066573060	18700	18700	18700	18700	0
208	20250307	180700	1066573060	18700	18700	18700	18700	0
209	20250307	180600	1066573060	18700	18700	18700	18700	0
210	20250307	180500	1066573060	18700	18700	18700	18700	0
211	20250307	180400	1066573060	18700	18700	18700	18700	0
212	20250307	180300	1066573060	18700	18700	18700	18700	829
213	20250307	180200	1066573060	18700	18700	18700	18700	0
214	20250307	180100	1066573060	18700	18700	18700	18700	0
215	20250307	180000	1066573060	18700	18700	18700	18700	0
216	20250307	175900	1066573060	18700	18700	18700	18700	0
217	20250307	175800	1066573060	18700	18700	18700	18700	0
218	20250307	175700	1066573060	18700	18700	18700	18700	0
219	20250307	175600	1066573060	18700	18700	18700	18700	0
220	20250307	175500	1066573060	18700	18700	18700	18700	0
221	20250307	175400	1066573060	18700	18700	18700	18700	0
222	20250307	175300	1066573060	18700	18700	18700	18700	0
223	20250307	175200	1066573060	18700	18700	18700	18700	0
224	20250307	175100	1066573060	18700	18700	18700	18700	0
225	20250307	175000	1066573060	18700	18700	18700	18700	0
226	20250307	174900	1066573060	18700	18700	18700	18700	0
227	20250307	174800	1066573060	18700	18700	18700	18700	0
228	20250307	174700	1066573060	18700	18700	18700	18700	0
229	20250307	174600	1066573060	18700	18700	18700	18700	0
230	20250307	174500	1066573060	18700	18700	18700	18700	0
231	20250307	174400	1066573060	18700	18700	18700	18700	0
232	20250307	174300	1066573060	18700	18700	18700	18700	0
233	20250307	174200	1066573060	18700	18700	18700	18700	0
234	20250307	174100	1066573060	18700	18700	18700	18700	0
235	20250307	174000	1066573060	18700	18700	18700	18700	0
236	20250307	173900	1066573060	18700	18700	18700	18700	0
237	20250307	173800	1066573060	18700	18700	18700	18700	0
238	20250307	173700	1066573060	18700	18700	18700	18700	0
239	20250307	173600	1066573060	18700	18700	18700	18700	0
240	20250307	173500	1066573060	18700	18700	18700	18700	0
241	20250307	173400	1066573060	18700	18700	18700	18700	0
242	20250307	173300	1066573060	18700	18700	18700	18700	829
243	20250307	173200	1066573060	18700	18700	18700	18700	0
244	20250307	173100	1066573060	18700	18700	18700	18700	0
245	20250307	173000	1066573060	18700	18700	18700	18700	0
246	20250307	172900	1066573060	18700	18700	18700	18700	0
247	20250307	172800	1066573060	18700	18700	18700	18700	0
248	20250307	172700	1066573060	18700	18700	18700	18700	0
249	20250307	172600	1066573060	18700	18700	18700	18700	0
250	20250307	172500	1066573060	18700	18700	18700	18700	0
251	20250307	172400	1066573060	18700	18700	18700	18700	0
252	20250307	172300	1066573060	18700	18700	18700	18700	0
253	20250307	172200	1066573060	18700	18700	18700	18700	0
254	20250307	172100	1066573060	18700	18700	18700	18700	0
255	20250307	172000	1066573060	18700	18700	18700	18700	0
256	20250307	171900	1066573060	18700	18700	18700	18700	0
257	20250307	171800	1066573060	18700	18700	18700	18700	0
258	20250307	171700	1066573060	18700	18700	18700	18700	0
259	20250307	171600	1066573060	18700	18700	18700	18700	0
260	20250307	171500	1066573060	18700	18700	18700	18700	0
261	20250307	171400	1066573060	18700	18700	18700	18700	0
262	20250307	171300	1066573060	18700	18700	18700	18700	0
263	20250307	171200	1066573060	18700	18700	18700	18700	0
264	20250307	171100	1066573060	18700	18700	18700	18700	0
265	20250307	171000	1066573060	18700	18700	18700	18700	0
266	20250307	170900	1066573060	18700	18700	18700	18700	0
267	20250307	170800	1066573060	18700	18700	18700	18700	0
268	20250307	170700	1066573060	18700	18700	18700	18700	0
269	20250307	170600	1066573060	18700	18700	18700	18700	0
270	20250307	170500	1066573060	18700	18700	18700	18700	0
271	20250307	170400	1066573060	18700	18700	18700	18700	0
272	20250307	170300	1066573060	18700	18700	18700	18700	829
273	20250307	170200	1066573060	18700	18700	18700	18700	0
274	20250307	170100	1066573060	18700	18700	18700	18700	0
275	20250307	170000	1066573060	18700	18700	18700	18700	0
276	20250307	165900	1066573060	18700	18700	18700	18700	0
277	20250307	165800	1066573060	18700	18700	18700	18700	0
278	20250307	165700	1066573060	18700	18700	18700	18700	0
279	20250307	165600	1066573060	18700	18700	18700	18700	0
280	20250307	165500	1066573060	18700	18700	18700	18700	0
281	20250307	165400	1066573060	18700	18700	18700	18700	0
282	20250307	165300	1066573060	18700	18700	18700	18700	0
283	20250307	165200	1066573060	18700	18700	18700	18700	0
284	20250307	165100	1066573060	18700	18700	18700	18700	0
285	20250307	165000	1066573060	18700	18700	18700	18700	0
286	20250307	164900	1066573060	18700	18700	18700	18700	0
287	20250307	164800	1066573060	18700	18700	18700	18700	0
288	20250307	164700	1066573060	18700	18700	18700	18700	0
289	20250307	164600	1066573060	18700	18700	18700	18700	0
290	20250307	164500	1066573060	18700	18700	18700	18700	0
291	20250307	164400	1066573060	18700	18700	18700	18700	0
292	20250307	164300	1066573060	18700	18700	18700	18700	0
293	20250307	164200	1066573060	18700	18700	18700	18700	0
294	20250307	164100	1066573060	18700	18700	18700	18700	0
295	20250307	164000	1066573060	18700	18700	18700	18700	0
296	20250307	163900	1066573060	18700	18700	18700	18700	0
297	20250307	163800	1066573060	18700	18700	18700	18700	0
298	20250307	163700	1066573060	18700	18700	18700	18700	0
299	20250307	163600	1066573060	18700	18700	18700	18700	0
300	20250307	163500	1066573060	18700	18700	18700	18700	0
301	20250307	163400	1066573060	18700	18700	18700	18700	0
302	20250307	163300	1066573060	18700	18700	18700	18700	829
303	20250307	163200	1066573060	18700	18700	18700	18700	0
304	20250307	163100	1066573060	18700	18700	18700	18700	0
305	20250307	163000	1066573060	18700	18700	18700	18700	0
306	20250307	162900	1066573060	18700	18700	18700	18700	0
307	20250307	162800	1066573060	18700	18700	18700	18700	0
308	20250307	162700	1066573060	18700	18700	18700	18700	0
309	20250307	162600	1066573060	18700	18700	18700	18700	0
310	20250307	162500	1066573060	18700	18700	18700	18700	0
311	20250307	162400	1066573060	18700	18700	18700	18700	0
312	20250307	162300	1066573060	18700	18700	18700	18700	0
313	20250307	162200	1066573060	18700	18700	18700	18700	0
314	20250307	162100	1066573060	18700	18700	18700	18700	0
315	20250307	162000	1066573060	18700	18700	18700	18700	0
316	20250307	161900	1066573060	18700	18700	18700	18700	0
317	20250307	161800	1066573060	18700	18700	18700	18700	0
318	20250307	161700	1066573060	18700	18700	18700	18700	0
319	20250307	161600	1066573060	18700	18700	18700	18700	0
320	20250307	161500	1066573060	18700	18700	18700	18700	0
321	20250307	161400	1066573060	18700	18700	18700	18700	0
322	20250307	161300	1066573060	18700	18700	18700	18700	0
323	20250307	161200	1066573060	18700	18700	18700	18700	0
324	20250307	161100	1066573060	18700	18700	18700	18700	0
325	20250307	161000	1066573060	18700	18700	18700	18700	0
326	20250307	160900	1066573060	18700	18700	18700	18700	0
327	20250307	160800	1066573060	18700	18700	18700	18700	0
328	20250307	160700	1066573060	18700	18700	18700	18700	0
329	20250307	160600	1066573060	18700	18700	18700	18700	0
330	20250307	160500	1066573060	18700	18700	18700	18700	0
331	20250307	160400	1066573060	18700	18700	18700	18700	0
332	20250307	160300	1066573060	18700	18700	18700	18700	829
333	20250307	160200	1066573060	18700	18700	18700	18700	0
334	20250307	160100	1066573060	18700	18700	18700	18700	0
335	20250307	160000	1066573060	18700	18700	18700	18700	0
336	20250307	155900	1066573060	18700	18700	18700	18700	0
337	20250307	155800	1066573060	18700	18700	18700	18700	0
338	20250307	155700	1066573060	18700	18700	18700	18700	0
339	20250307	155600	1066573060	18700	18700	18700	18700	0
340	20250307	155500	1066573060	18700	18700	18700	18700	0
341	20250307	155400	1066573060	18700	18700	18700	18700	0
342	20250307	155300	1066573060	18700	18700	18700	18700	0
343	20250307	155200	1066573060	18700	18700	18700	18700	0
344	20250307	155100	1066573060	18700	18700	18700	18700	0
345	20250307	155000	1066573060	18700	18700	18700	18700	0
346	20250307	154900	1066573060	18700	18700	18700	18700	0
347	20250307	154800	1066573060	18700	18700	18700	18700	0
348	20250307	154700	1066573060	18700	18700	18700	18700	0
349	20250307	154600	1066573060	18700	18700	18700	18700	0
350	20250307	154500	1066573060	18700	18700	18700	18700	0
351	20250307	154400	1066573060	18700	18700	18700	18700	0
352	20250307	154300	1066573060	18700	18700	18700	18700	0
353	20250307	154200	1066573060	18700	18700	18700	18700	0
354	20250307	154100	1066573060	18700	18700	18700	18700	0
355	20250307	154000	1066573060	18700	18700	18700	18700	0
356	20250307	153900	1066573060	18700	18700	18700	18700	0
357	20250307	153800	1066573060	18700	18700	18700	18700	0
358	20250307	153700	1066573060	18700	18700	18700	18700	0
359	20250307	153600	1066573060	18700	18700	18700	18700	0
360	20250307	153500	1066573060	18700	18700	18700	18700	0
361	20250307	153400	1066573060	18700	18700	18700	18700	0
362	20250307	153300	1066573060	18700	18700	18700	18700	829
363	20250307	153200	1066573060	18700	18700	18700	18700	0
364	20250307	153100	1066573060	18700	18700	18700	18700	0
365	20250307	153000	1066573060	18700	18700	18700	18700	829
366	20250307	152900	1051070760	18800	18800	18800	18800	0
367	20250307	152800	1051070760	18800	18800	18800	18800	0
368	20250307	152700	1051070760	18800	18800	18800	18800	0
369	20250307	152600	1051070760	18800	18800	18800	18800	0
370	20250307	152500	1051070760	18800	18800	18800	18800	0
371	20250307	152400	1051070760	18800	18800	18800	18800	0
372	20250307	152300	1051070760	18800	18800	18800	18800	0
373	20250307	152200	1051070760	18800	18800	18800	18800	0
374	20250307	152100	1051070760	18800	18800	18800	18800	0
375	20250307	152000	1051070760	18800	18800	18800	18800	0
376	20250307	151900	1051070760	18800	18790	18800	18710	302
377	20250307	151800	1045418560	18800	18720	18800	18720	400
378	20250307	151700	1037930400	18710	18720	18720	18710	612
379	20250307	151600	1026478950	18800	18720	18800	18710	756
380	20250307	151500	1012300360	18710	18710	18720	18710	159
381	20250307	151400	1009324770	18710	18720	18730	18710	183
382	20250307	151300	1005898970	18720	18720	18780	18710	528
383	20250307	151200	995993410	18770	18720	18770	18710	168
384	20250307	151100	992848170	18720	18710	18730	18710	157
385	20250307	151000	989909270	18710	18710	18780	18710	95
386	20250307	150900	988131680	18710	18750	18750	18710	156
387	20250307	150800	985212720	18710	18720	18800	18710	221
388	20250307	150700	981076080	18720	18720	18720	18720	186
389	20250307	150600	977594160	18720	18720	18720	18720	209
390	20250307	150500	973681680	18720	18720	18730	18720	158
391	20250307	150400	970723240	18820	18720	18820	18720	189
392	20250307	150300	967180460	18720	18730	18820	18720	555
393	20250307	150200	956789430	18720	18730	18730	18720	157
394	20250307	150100	953848930	18730	18740	18740	18730	608
395	20250307	150000	942460960	18730	18730	18820	18730	312
396	20250307	145900	936612700	18730	18740	18840	18730	161
397	20250307	145800	933595210	18740	18760	18760	18740	80
398	20250307	145700	932095990	18760	18730	18760	18730	197
399	20250307	145600	928403420	18730	18740	18740	18730	156
400	20250307	145500	925480870	18740	18730	18830	18730	209
401	20250307	145400	921560580	18730	18730	18730	18730	157
402	20250307	145300	918619970	18730	18730	18740	18730	209
403	20250307	145200	914704720	18720	18750	18820	18720	1446
404	20250307	145100	887611760	18760	18760	18760	18760	156
405	20250307	145000	884685200	18760	18750	18820	18750	175
406	20250307	144900	881403040	18750	18750	18800	18750	168
407	20250307	144800	878252540	18750	18760	18760	18750	195
408	20250307	144700	874596100	18760	18760	18760	18760	69
409	20250307	144600	873301660	18750	18760	18760	18750	577
410	20250307	144500	862480650	18750	18800	18800	18750	173
411	20250307	144400	859235430	18750	18750	18760	18750	203
412	20250307	144300	855428980	18750	18760	18760	18750	166
413	20250307	144200	852316380	18760	18760	18760	18760	197
414	20250307	144100	848620660	18760	18760	18760	18760	150
415	20250307	144000	845806660	18760	18750	18760	18750	307
416	20250307	143900	840049620	18750	18770	18820	18750	1660
417	20250307	143800	808914370	18780	18790	18790	18780	284
418	20250307	143700	803580190	18780	18800	18800	18780	197
419	20250307	143600	799877710	18820	18800	18820	18780	209
420	20250307	143500	795950390	18770	18780	18780	18770	179
421	20250307	143400	792588880	18780	18820	18820	18770	150
422	20250307	143300	789770050	18760	18780	18820	18760	652
423	20250307	143200	777537620	18810	18770	18810	18750	776
424	20250307	143100	762982700	18780	18830	18830	18780	913
425	20250307	143000	745816750	18820	18830	18830	18820	188
426	20250307	142900	742277990	18830	18840	18840	18830	83
427	20250307	142800	740714855	18840	18850	18850	18840	316
428	20250307	142700	734760105	18850	18860	18860	18850	489
429	20250307	142600	725539065	18860	18880	18880	18860	223
430	20250307	142500	721332055	18870	18920	18920	18870	729
431	20250307	142400	707558085	18920	18950	18950	18920	1821
432	20250307	142300	673088175	18950	19090	19090	18950	179
433	20250307	142200	669695025	18960	18950	19110	18950	582
434	20250307	142100	658612075	19020	18950	19020	18950	9
435	20250307	142000	658441455	19020	19020	19020	19020	0
436	20250307	141900	658441455	19020	19020	19020	19020	0
437	20250307	141800	658441455	19020	19020	19020	19020	30
438	20250307	141700	657870855	18940	19000	19000	18940	383
439	20250307	141600	650606145	19000	19020	19020	19000	19
440	20250307	141500	650244945	19020	19000	19020	19000	100
441	20250307	141400	648344065	19000	19000	19000	19000	0
442	20250307	141300	648344065	19000	18950	19000	18950	29
443	20250307	141200	647794015	18940	18950	18950	18940	37
444	20250307	141100	647093215	18950	18950	18950	18950	19
445	20250307	141000	646733165	18950	18990	18990	18950	60
446	20250307	140900	645595315	19000	19000	19000	19000	0
447	20250307	140800	645595315	19000	19000	19000	19000	0
448	20250307	140700	645595315	19000	18990	19000	18980	201
449	20250307	140600	641776495	19000	19020	19020	19000	436
450	20250307	140500	633487475	19020	19020	19020	19020	65
451	20250307	140400	632251175	19050	19050	19050	19050	0
452	20250307	140300	632251175	19050	19070	19070	19050	39
453	20250307	140200	631507895	19080	19080	19080	19080	0
454	20250307	140100	631507895	19080	19080	19080	19080	12
455	20250307	140000	631278935	19080	19070	19080	19070	11
456	20250307	135900	631069155	19070	19070	19070	19070	137
457	20250307	135800	628456565	19070	19070	19070	19070	5
458	20250307	135700	628361215	19080	19080	19080	19080	0
459	20250307	135600	628361215	19080	19070	19080	19070	31
460	20250307	135500	627769985	19070	19020	19070	19020	34
461	20250307	135400	627121655	19070	19010	19070	19010	6
462	20250307	135300	627007535	19100	19100	19100	19100	0
463	20250307	135200	627007535	19100	19100	19100	19100	0
464	20250307	135100	627007535	19100	19110	19110	19080	256
465	20250307	135000	622122885	19110	19110	19110	19110	0
466	20250307	134900	622122885	19110	19110	19110	19110	0
467	20250307	134800	622122885	19110	19035	19110	19035	153
468	20250307	134700	619205485	19070	19070	19070	19070	0
469	20250307	134600	619205485	19070	19070	19070	19070	1
470	20250307	134500	619186415	19070	19070	19070	19070	659
471	20250307	134400	606619285	19070	19070	19070	19070	10
472	20250307	134300	606428585	19070	19070	19070	19060	232
473	20250307	134200	602004725	19070	18980	19070	18980	3
474	20250307	134100	601947605	18970	18950	18970	18950	22
475	20250307	134000	601530685	18980	18980	18980	18980	2
476	20250307	133900	601492725	18980	18980	18980	18980	11
477	20250307	133800	601283945	18980	18980	18980	18980	0
478	20250307	133700	601283945	18980	18980	18980	18980	0
479	20250307	133600	601283945	18980	18980	18980	18980	0
480	20250307	133500	601283945	18980	18990	18990	18980	173
481	20250307	133400	598000185	19000	19000	19000	19000	6
482	20250307	133300	597886185	18990	18990	18990	18990	48
483	20250307	133200	596974665	18990	18990	18990	18990	6
484	20250307	133100	596860725	19150	18910	19150	18910	1085
485	20250307	133000	576222265	18920	18920	18920	18920	1
486	20250307	132900	576203345	18910	18910	18910	18910	0
487	20250307	132800	576203345	18910	18910	18910	18910	625
488	20250307	132700	564384595	18910	18920	18920	18910	16
489	20250307	132600	564081905	18930	18930	18930	18930	0
490	20250307	132500	564081905	18930	18930	18930	18930	0
491	20250307	132400	564081905	18930	18930	18930	18930	51
492	20250307	132300	563116475	18930	18930	18930	18930	0
493	20250307	132200	563116475	18930	18930	18930	18930	27
494	20250307	132100	562605365	18990	18990	18990	18990	0
495	20250307	132000	562605365	18990	18930	18990	18930	2
496	20250307	131900	562567445	18990	18930	18990	18930	2
497	20250307	131800	562529525	18930	18930	18930	18930	16
498	20250307	131700	562226645	18930	18930	18930	18930	0
499	20250307	131600	562226645	18930	18930	18930	18930	80
500	20250307	131500	560712245	18900	18900	18900	18900	0
501	20250307	131400	560712245	18900	18920	18920	18900	119
502	20250307	131300	558462995	18900	18900	18900	18900	0
503	20250307	131200	558462995	18900	18900	18900	18900	0
504	20250307	131100	558462995	18900	18920	18920	18900	900
505	20250307	131000	541452505	18900	18960	18960	18900	1200
506	20250307	130900	518750015	19010	19020	19020	19010	23
507	20250307	130800	518312605	18960	18960	18960	18960	0
508	20250307	130700	518312605	18960	18960	18960	18960	9
509	20250307	130600	518141965	18960	18960	18960	18960	2
510	20250307	130500	518104045	18960	18960	18960	18960	40
511	20250307	130400	517345645	18960	18960	18960	18960	0
512	20250307	130300	517345645	18960	18960	18960	18960	5
513	20250307	130200	517250845	18940	18940	18940	18940	62
514	20250307	130100	516076565	18940	18955	18960	18940	61
515	20250307	130000	514920620	18960	18960	18960	18960	1
516	20250307	125900	514901660	18960	18960	18960	18960	32
517	20250307	125800	514294940	18940	18960	18960	18940	20
518	20250307	125700	513915940	18940	18940	18940	18940	0
519	20250307	125600	513915940	18940	18940	18940	18940	1
520	20250307	125500	513897000	18940	18940	18940	18940	0
521	20250307	125400	513897000	18940	18940	18940	18940	61
522	20250307	125300	512741660	18940	18940	18940	18940	249
523	20250307	125200	508025600	18940	18940	18940	18940	0
524	20250307	125100	508025600	18940	18950	18950	18940	76
525	20250307	125000	506586150	18940	18940	18940	18940	0
526	20250307	124900	506586150	18940	18940	18940	18940	156
527	20250307	124800	503631510	18940	18950	18950	18940	100
528	20250307	124700	501737070	18950	18950	18950	18950	50
529	20250307	124600	500789570	18950	18950	18950	18950	2
530	20250307	124500	500751670	18940	18940	18940	18940	5
531	20250307	124400	500656970	18950	18940	18950	18940	7
532	20250307	124300	500524370	18950	18950	18950	18950	133
533	20250307	124200	498004020	18960	18960	18960	18960	0
534	20250307	124100	498004020	18960	18960	18960	18950	332
535	20250307	124000	491712300	18960	18960	18960	18960	18
536	20250307	123900	491371020	18960	18960	18960	18960	114
537	20250307	123800	489209580	18960	18960	18960	18960	16
538	20250307	123700	488906220	18960	18960	18960	18960	1
539	20250307	123600	488887260	18990	18990	18990	18990	0
540	20250307	123500	488887260	18990	18990	18990	18990	3
541	20250307	123400	488830290	18990	18990	18990	18990	2
542	20250307	123300	488792310	18960	18960	18960	18960	0
543	20250307	123200	488792310	18960	18960	18960	18960	0
544	20250307	123100	488792310	18960	18960	18960	18960	0
545	20250307	123000	488792310	18960	18960	18960	18960	300
546	20250307	122900	483104310	18960	18960	18960	18960	0
547	20250307	122800	483104310	18960	18960	18960	18960	0
548	20250307	122700	483104310	18960	18960	18960	18960	0
549	20250307	122600	483104310	18960	18960	18960	18960	0
550	20250307	122500	483104310	18960	18960	18960	18960	0
551	20250307	122400	483104310	18960	18960	18960	18960	0
552	20250307	122300	483104310	18960	18960	18960	18960	0
553	20250307	122200	483104310	18960	18960	18960	18960	0
554	20250307	122100	483104310	18960	18960	18960	18960	0
555	20250307	122000	483104310	18960	18960	18960	18960	0
556	20250307	121900	483104310	18960	18960	18960	18960	0
557	20250307	121800	483104310	18960	18960	18960	18960	0
558	20250307	121700	483104310	18960	18960	18960	18960	2
559	20250307	121600	483066390	18960	18960	18960	18960	30
560	20250307	121500	482497590	18960	18960	18960	18960	9
561	20250307	121400	482326950	18960	18960	18960	18960	71
562	20250307	121300	480980790	18960	18960	18960	18960	0
563	20250307	121200	480980790	18960	18970	18970	18960	18
564	20250307	121100	480639370	19030	19030	19030	19030	15
565	20250307	121000	480353920	19030	19030	19030	19030	0
566	20250307	120900	480353920	19030	18970	19030	18970	2
567	20250307	120800	480315920	18980	18980	18980	18980	0
568	20250307	120700	480315920	18980	18980	18980	18980	1
569	20250307	120600	480296940	18960	18960	18960	18960	100
570	20250307	120500	478400940	18970	18970	18970	18970	350
571	20250307	120400	471761440	18970	18970	18970	18970	0
572	20250307	120300	471761440	18970	18970	18970	18970	146
573	20250307	120200	468991820	18970	18970	18970	18970	2
574	20250307	120100	468953880	18970	18970	18970	18970	0
575	20250307	120000	468953880	18970	18970	18970	18970	0
576	20250307	115900	468953880	18970	18980	18980	18970	66
577	20250307	115800	467701800	18970	18970	18970	18970	0
578	20250307	115700	467701800	18970	18970	18970	18970	0
579	20250307	115600	467701800	18970	18970	18970	18970	0
580	20250307	115500	467701800	18970	18970	19005	18970	70
581	20250307	115400	466372675	18970	18990	18990	18970	393
582	20250307	115300	458912225	18990	18990	18990	18990	15
583	20250307	115200	458627375	18990	18990	18990	18990	0
584	20250307	115100	458627375	18990	18990	18990	18990	50
585	20250307	115000	457677875	18990	18990	18990	18990	153
586	20250307	114900	454772405	18990	18990	18990	18990	190
587	20250307	114800	451164305	18990	18990	18990	18990	50
588	20250307	114700	450214805	18990	18990	18990	18990	1
589	20250307	114600	450195815	18990	19000	19000	18990	35
590	20250307	114500	449530915	19000	19000	19000	19000	3
591	20250307	114400	449473915	19020	19020	19020	19020	220
592	20250307	114300	445289515	18990	18990	18990	18990	20
593	20250307	114200	444909715	18990	18990	18990	18990	0
594	20250307	114100	444909715	18990	18990	18990	18990	0
595	20250307	114000	444909715	18990	18990	18990	18990	0
596	20250307	113900	444909715	18990	18990	18990	18990	25
597	20250307	113800	444434965	18990	18990	18990	18990	0
598	20250307	113700	444434965	18990	18990	18990	18990	40
599	20250307	113600	443675365	18990	18990	18990	18990	16
600	20250307	113500	443371525	18990	18990	18990	18990	0
601	20250307	113400	443371525	18990	19000	19000	18990	50
602	20250307	113300	442421795	19000	19000	19000	19000	3
603	20250307	113200	442364795	18990	18990	18990	18990	0
604	20250307	113100	442364795	18990	18990	18990	18990	0
605	20250307	113000	442364795	18990	18990	18990	18990	11
606	20250307	112900	442155905	18990	18990	18990	18990	0
607	20250307	112800	442155905	18990	18990	18990	18990	0
608	20250307	112700	442155905	18990	18990	18990	18980	250
609	20250307	112600	437408675	18990	18990	18990	18990	0
610	20250307	112500	437408675	18990	19070	19070	18990	196
611	20250307	112400	433679405	19070	19100	19100	19070	18
612	20250307	112300	433335925	19100	19100	19100	19100	0
613	20250307	112200	433335925	19100	19100	19100	19100	250
614	20250307	112100	428560925	19100	19100	19100	19100	88
615	20250307	112000	426880125	19070	19070	19070	19070	37
616	20250307	111900	426174535	19070	19060	19070	19060	54
617	20250307	111800	425145255	19060	19060	19060	19060	50
618	20250307	111700	424192255	19030	19030	19030	19030	150
619	20250307	111600	421337755	19030	19040	19040	19030	17
620	20250307	111500	421014095	19030	19070	19070	19030	52
621	20250307	111400	420024485	19030	19030	19030	19030	0
622	20250307	111300	420024485	19030	19030	19030	19030	2
623	20250307	111200	419986425	19030	19030	19030	19030	150
624	20250307	111100	417131925	19030	19030	19030	19030	0
625	20250307	111000	417131925	19030	19030	19030	19030	106
626	20250307	110900	415114745	19030	19010	19030	19010	1039
627	20250307	110800	395342975	19030	19030	19030	19030	0
628	20250307	110700	395342975	19030	19030	19030	19030	0
629	20250307	110600	395342975	19030	19030	19030	19030	0
630	20250307	110500	395342975	19030	19030	19030	19030	23
631	20250307	110400	394905285	18960	18940	18960	18940	501
632	20250307	110300	385406465	18940	18960	18960	18940	120
633	20250307	110200	383133545	18950	18950	18950	18950	49
634	20250307	110100	382204995	18950	18950	18950	18950	2218
635	20250307	110000	340173895	18960	18970	18970	18960	239
636	20250307	105900	335641565	18970	18970	18970	18970	8
637	20250307	105800	335489805	18970	18980	18980	18970	35
638	20250307	105700	334825785	19000	19000	19000	19000	676
639	20250307	105600	321981785	19000	19000	19000	19000	1
640	20250307	105500	321962785	19000	19000	19000	19000	17
641	20250307	105400	321639785	19000	18990	19000	18970	6
642	20250307	105300	321525915	18970	18980	18980	18970	135
643	20250307	105200	318964955	18980	18980	19010	18980	77
644	20250307	105100	317501845	18980	18980	18980	18980	10
645	20250307	105000	317312045	18990	19000	19000	18990	11
646	20250307	104900	317103145	19010	19010	19010	19010	3
647	20250307	104800	317046115	19010	19010	19010	19010	0
648	20250307	104700	317046115	19010	19010	19010	19000	320
649	20250307	104600	310965375	19000	19000	19000	19000	30
650	20250307	104500	310395375	19000	19000	19000	19000	0
651	20250307	104400	310395375	19000	19000	19000	19000	0
652	20250307	104300	310395375	19000	19000	19000	19000	0
653	20250307	104200	310395375	19000	18990	19000	18990	139
654	20250307	104100	307755255	18990	19000	19000	18990	12
655	20250307	104000	307527275	19010	19010	19010	19010	0
656	20250307	103900	307527275	19010	19010	19010	19010	0
657	20250307	103800	307527275	19010	19010	19010	19010	300
658	20250307	103700	301824275	18990	19000	19000	18990	5
659	20250307	103600	301729315	19000	19010	19010	19000	117
660	20250307	103500	299505325	19000	19030	19030	19000	327
661	20250307	103400	293291505	19040	19040	19040	19040	1
662	20250307	103300	293272465	19060	19050	19060	19020	134
663	20250307	103200	290722685	19060	19060	19060	19060	0
664	20250307	103100	290722685	19060	19110	19110	19060	89
665	20250307	103000	289023585	19110	19090	19110	19090	10
666	20250307	102900	288832665	19090	19050	19090	19050	70
667	20250307	102800	287498525	19050	19050	19050	19050	107
668	20250307	102700	285460175	19050	19050	19050	19050	4
669	20250307	102600	285383975	19080	19060	19080	19060	103
670	20250307	102500	283419755	19050	19030	19050	19030	171
671	20250307	102400	280165355	19000	19000	19000	19000	39
672	20250307	102300	279424355	19000	19000	19000	19000	81
673	20250307	102200	277885355	19000	19000	19000	19000	124
674	20250307	102100	275529355	19000	18940	19000	18940	183
675	20250307	102000	272063095	18940	18990	19000	18940	159
676	20250307	101900	269044755	18950	18990	18990	18950	256
677	20250307	101800	264192855	18990	18990	18990	18990	2
678	20250307	101700	264154875	19000	19000	19000	19000	3
679	20250307	101600	264097875	19000	19000	19000	19000	8
680	20250307	101500	263945875	19000	19000	19000	19000	148
681	20250307	101400	261133875	19000	18990	19000	18990	32
682	20250307	101300	260525925	18980	18980	18980	18980	5
683	20250307	101200	260431025	18950	18950	18950	18950	87
684	20250307	101100	258782375	18950	18940	18950	18940	96
685	20250307	101000	256963215	18940	18950	18950	18940	28
686	20250307	100900	256432625	18950	18920	18950	18920	164
687	20250307	100800	253325965	18920	18920	18930	18910	261
688	20250307	100700	248388065	18920	18920	18920	18920	200
689	20250307	100600	244604065	18920	18930	18930	18920	101
690	20250307	100500	242693135	18930	18920	18930	18920	2
691	20250307	100400	242655285	18920	18930	18930	18920	81
692	20250307	100300	241122735	18930	18930	18930	18930	0
693	20250307	100200	241122735	18930	18910	18930	18910	326
694	20250307	100100	234954395	18910	18930	18930	18910	127
695	20250307	100000	232551885	18930	18950	18950	18930	72
696	20250307	095900	231188245	18940	18950	18950	18940	108
697	20250307	095800	229141725	18950	18950	18950	18950	0
698	20250307	095700	229141725	18950	18950	18950	18950	0
699	20250307	095600	229141725	18950	18970	18970	18950	42
700	20250307	095500	228345305	18980	18980	18980	18980	1
701	20250307	095400	228326325	18980	18990	18990	18980	107
702	20250307	095300	226295455	18990	18990	18990	18990	264
703	20250307	095200	221282095	18990	19000	19000	18980	194
704	20250307	095100	217597405	19000	19020	19020	19000	577
705	20250307	095000	206629815	19030	19030	19030	19030	44
706	20250307	094900	205792495	19030	19040	19040	19030	109
707	20250307	094800	203718205	19040	19040	19040	19035	15
708	20250307	094700	203432655	19040	19030	19040	19030	24
709	20250307	094600	202975875	19030	19040	19040	19030	125
710	20250307	094500	200597045	19040	19080	19080	19040	204
711	20250307	094400	196709805	19090	19090	19090	19090	0
712	20250307	094300	196709805	19090	19100	19100	19090	133
713	20250307	094200	194170425	19110	19130	19130	19110	2253
714	20250307	094100	151113555	19150	19160	19160	19150	3
715	20250307	094000	151056085	19170	19170	19170	19170	0
716	20250307	093900	151056085	19170	19170	19170	19170	75
717	20250307	093800	149618335	19180	19180	19180	19180	0
718	20250307	093700	149618335	19180	19180	19180	19180	22
719	20250307	093600	149196375	19180	19180	19180	19180	2
720	20250307	093500	149158015	19180	19180	19180	19180	0
721	20250307	093400	149158015	19180	19180	19180	19180	0
722	20250307	093300	149158015	19180	19110	19180	19110	254
723	20250307	093200	144294935	19110	19130	19130	19110	152
724	20250307	093100	141388255	19130	19130	19130	19130	0
725	20250307	093000	141388255	19130	19150	19160	19130	726
726	20250307	092900	127485545	19160	19180	19180	19160	180
727	20250307	092800	124034960	19180	19180	19180	19180	9
728	20250307	092700	123862340	19180	19190	19190	19180	16
729	20250307	092600	123555450	19180	19180	19180	19180	50
730	20250307	092500	122596450	19180	19220	19220	19180	427
731	20250307	092400	114402380	19200	19200	19200	19200	0
732	20250307	092300	114402380	19200	19200	19200	19200	25
733	20250307	092200	113922380	19200	19200	19200	19190	15
734	20250307	092100	113634430	19240	19240	19240	19240	114
735	20250307	092000	111441070	19240	19240	19240	19240	55
736	20250307	091900	110382870	19170	19170	19170	19170	1
737	20250307	091800	110363700	19170	19160	19170	19160	26
738	20250307	091700	109865310	19160	19170	19170	19160	28
739	20250307	091600	109328750	19170	19250	19250	19170	355
740	20250307	091500	102512280	19250	19280	19280	19250	170
741	20250307	091400	99236510	19280	19170	19280	19170	1246
742	20250307	091300	75320810	19170	19180	19180	19160	103
743	20250307	091200	73345310	19150	19130	19180	19130	268
744	20250307	091100	68215970	19120	19080	19120	19080	574
745	20250307	091000	57259000	19090	18910	19090	18910	340
746	20250307	090900	50825100	18910	19010	19010	18910	108
747	20250307	090800	48780920	19010	19010	19015	19010	37
748	20250307	090700	48077400	18910	19030	19030	18910	55
749	20250307	090600	47031350	19030	19030	19050	19030	285
750	20250307	090500	41603800	19000	18940	19000	18940	534
751	20250307	090400	31469960	18940	18910	18940	18910	19
752	20250307	090300	31110220	18900	18930	18940	18900	361
753	20250307	090200	24283910	18940	18940	18940	18940	52
754	20250307	090100	23299030	18930	18950	18990	18900	315
755	20250307	090000	17341890	19000	18720	19030	18720	922