KissMeData/482630/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	220100	19770480030	18400	18400	18400	18400	6184
3	20250306	220000	19770480030	18400	18400	18400	18400	0
4	20250306	215900	19770480030	18400	18400	18400	18400	0
5	20250306	215800	19770480030	18400	18400	18400	18400	0
6	20250306	215700	19770480030	18400	18400	18400	18400	0
7	20250306	215600	19770480030	18400	18400	18400	18400	0
8	20250306	215500	19770480030	18400	18400	18400	18400	0
9	20250306	215400	19770480030	18400	18400	18400	18400	0
10	20250306	215300	19770480030	18400	18400	18400	18400	0
11	20250306	215200	19770480030	18400	18400	18400	18400	0
12	20250306	215100	19770480030	18400	18400	18400	18400	0
13	20250306	215000	19770480030	18400	18400	18400	18400	0
14	20250306	214900	19770480030	18400	18400	18400	18400	0
15	20250306	214800	19770480030	18400	18400	18400	18400	0
16	20250306	214700	19770480030	18400	18400	18400	18400	0
17	20250306	214600	19770480030	18400	18400	18400	18400	0
18	20250306	214500	19770480030	18400	18400	18400	18400	0
19	20250306	214400	19770480030	18400	18400	18400	18400	0
20	20250306	214300	19770480030	18400	18400	18400	18400	0
21	20250306	214200	19770480030	18400	18400	18400	18400	0
22	20250306	214100	19770480030	18400	18400	18400	18400	0
23	20250306	214000	19770480030	18400	18400	18400	18400	0
24	20250306	213900	19770480030	18400	18400	18400	18400	0
25	20250306	213800	19770480030	18400	18400	18400	18400	0
26	20250306	213700	19770480030	18400	18400	18400	18400	0
27	20250306	213600	19770480030	18400	18400	18400	18400	0
28	20250306	213500	19770480030	18400	18400	18400	18400	0
29	20250306	213400	19770480030	18400	18400	18400	18400	0
30	20250306	213300	19770480030	18400	18400	18400	18400	0
31	20250306	213200	19770480030	18400	18400	18400	18400	0
32	20250306	213100	19770480030	18400	18400	18400	18400	6184
33	20250306	213000	19770480030	18400	18400	18400	18400	0
34	20250306	212900	19770480030	18400	18400	18400	18400	0
35	20250306	212800	19770480030	18400	18400	18400	18400	0
36	20250306	212700	19770480030	18400	18400	18400	18400	0
37	20250306	212600	19770480030	18400	18400	18400	18400	0
38	20250306	212500	19770480030	18400	18400	18400	18400	0
39	20250306	212400	19770480030	18400	18400	18400	18400	0
40	20250306	212300	19770480030	18400	18400	18400	18400	0
41	20250306	212200	19770480030	18400	18400	18400	18400	0
42	20250306	212100	19770480030	18400	18400	18400	18400	0
43	20250306	212000	19770480030	18400	18400	18400	18400	0
44	20250306	211900	19770480030	18400	18400	18400	18400	0
45	20250306	211800	19770480030	18400	18400	18400	18400	0
46	20250306	211700	19770480030	18400	18400	18400	18400	0
47	20250306	211600	19770480030	18400	18400	18400	18400	0
48	20250306	211500	19770480030	18400	18400	18400	18400	0
49	20250306	211400	19770480030	18400	18400	18400	18400	0
50	20250306	211300	19770480030	18400	18400	18400	18400	0
51	20250306	211200	19770480030	18400	18400	18400	18400	0
52	20250306	211100	19770480030	18400	18400	18400	18400	0
53	20250306	211000	19770480030	18400	18400	18400	18400	0
54	20250306	210900	19770480030	18400	18400	18400	18400	0
55	20250306	210800	19770480030	18400	18400	18400	18400	0
56	20250306	210700	19770480030	18400	18400	18400	18400	0
57	20250306	210600	19770480030	18400	18400	18400	18400	0
58	20250306	210500	19770480030	18400	18400	18400	18400	0
59	20250306	210400	19770480030	18400	18400	18400	18400	0
60	20250306	210300	19770480030	18400	18400	18400	18400	0
61	20250306	210200	19770480030	18400	18400	18400	18400	0
62	20250306	210100	19770480030	18400	18400	18400	18400	6184
63	20250306	210000	19770480030	18400	18400	18400	18400	0
64	20250306	205900	19770480030	18400	18400	18400	18400	0
65	20250306	205800	19770480030	18400	18400	18400	18400	0
66	20250306	205700	19770480030	18400	18400	18400	18400	0
67	20250306	205600	19770480030	18400	18400	18400	18400	0
68	20250306	205500	19770480030	18400	18400	18400	18400	0
69	20250306	205400	19770480030	18400	18400	18400	18400	0
70	20250306	205300	19770480030	18400	18400	18400	18400	0
71	20250306	205200	19770480030	18400	18400	18400	18400	0
72	20250306	205100	19770480030	18400	18400	18400	18400	0
73	20250306	205000	19770480030	18400	18400	18400	18400	0
74	20250306	204900	19770480030	18400	18400	18400	18400	0
75	20250306	204800	19770480030	18400	18400	18400	18400	0
76	20250306	204700	19770480030	18400	18400	18400	18400	0
77	20250306	204600	19770480030	18400	18400	18400	18400	0
78	20250306	204500	19770480030	18400	18400	18400	18400	0
79	20250306	204400	19770480030	18400	18400	18400	18400	0
80	20250306	204300	19770480030	18400	18400	18400	18400	0
81	20250306	204200	19770480030	18400	18400	18400	18400	0
82	20250306	204100	19770480030	18400	18400	18400	18400	0
83	20250306	204000	19770480030	18400	18400	18400	18400	0
84	20250306	203900	19770480030	18400	18400	18400	18400	0
85	20250306	203800	19770480030	18400	18400	18400	18400	0
86	20250306	203700	19770480030	18400	18400	18400	18400	0
87	20250306	203600	19770480030	18400	18400	18400	18400	0
88	20250306	203500	19770480030	18400	18400	18400	18400	0
89	20250306	203400	19770480030	18400	18400	18400	18400	0
90	20250306	203300	19770480030	18400	18400	18400	18400	0
91	20250306	203200	19770480030	18400	18400	18400	18400	0
92	20250306	203100	19770480030	18400	18400	18400	18400	6184
93	20250306	203000	19770480030	18400	18400	18400	18400	0
94	20250306	202900	19770480030	18400	18400	18400	18400	0
95	20250306	202800	19770480030	18400	18400	18400	18400	0
96	20250306	202700	19770480030	18400	18400	18400	18400	0
97	20250306	202600	19770480030	18400	18400	18400	18400	0
98	20250306	202500	19770480030	18400	18400	18400	18400	0
99	20250306	202400	19770480030	18400	18400	18400	18400	0
100	20250306	202300	19770480030	18400	18400	18400	18400	0
101	20250306	202200	19770480030	18400	18400	18400	18400	0
102	20250306	202100	19770480030	18400	18400	18400	18400	0
103	20250306	202000	19770480030	18400	18400	18400	18400	0
104	20250306	201900	19770480030	18400	18400	18400	18400	0
105	20250306	201800	19770480030	18400	18400	18400	18400	0
106	20250306	201700	19770480030	18400	18400	18400	18400	0
107	20250306	201600	19770480030	18400	18400	18400	18400	0
108	20250306	201500	19770480030	18400	18400	18400	18400	0
109	20250306	201400	19770480030	18400	18400	18400	18400	0
110	20250306	201300	19770480030	18400	18400	18400	18400	0
111	20250306	201200	19770480030	18400	18400	18400	18400	0
112	20250306	201100	19770480030	18400	18400	18400	18400	0
113	20250306	201000	19770480030	18400	18400	18400	18400	0
114	20250306	200900	19770480030	18400	18400	18400	18400	0
115	20250306	200800	19770480030	18400	18400	18400	18400	0
116	20250306	200700	19770480030	18400	18400	18400	18400	0
117	20250306	200600	19770480030	18400	18400	18400	18400	0
118	20250306	200500	19770480030	18400	18400	18400	18400	0
119	20250306	200400	19770480030	18400	18400	18400	18400	0
120	20250306	200300	19770480030	18400	18400	18400	18400	0
121	20250306	200200	19770480030	18400	18400	18400	18400	0
122	20250306	200100	19770480030	18400	18400	18400	18400	6184
123	20250306	200000	19770480030	18400	18400	18400	18400	0
124	20250306	195900	19770480030	18400	18400	18400	18400	0
125	20250306	195800	19770480030	18400	18400	18400	18400	0
126	20250306	195700	19770480030	18400	18400	18400	18400	0
127	20250306	195600	19770480030	18400	18400	18400	18400	0
128	20250306	195500	19770480030	18400	18400	18400	18400	0
129	20250306	195400	19770480030	18400	18400	18400	18400	0
130	20250306	195300	19770480030	18400	18400	18400	18400	0
131	20250306	195200	19770480030	18400	18400	18400	18400	0
132	20250306	195100	19770480030	18400	18400	18400	18400	0
133	20250306	195000	19770480030	18400	18400	18400	18400	0
134	20250306	194900	19770480030	18400	18400	18400	18400	0
135	20250306	194800	19770480030	18400	18400	18400	18400	0
136	20250306	194700	19770480030	18400	18400	18400	18400	0
137	20250306	194600	19770480030	18400	18400	18400	18400	0
138	20250306	194500	19770480030	18400	18400	18400	18400	0
139	20250306	194400	19770480030	18400	18400	18400	18400	0
140	20250306	194300	19770480030	18400	18400	18400	18400	0
141	20250306	194200	19770480030	18400	18400	18400	18400	0
142	20250306	194100	19770480030	18400	18400	18400	18400	0
143	20250306	194000	19770480030	18400	18400	18400	18400	0
144	20250306	193900	19770480030	18400	18400	18400	18400	0
145	20250306	193800	19770480030	18400	18400	18400	18400	0
146	20250306	193700	19770480030	18400	18400	18400	18400	0
147	20250306	193600	19770480030	18400	18400	18400	18400	0
148	20250306	193500	19770480030	18400	18400	18400	18400	0
149	20250306	193400	19770480030	18400	18400	18400	18400	0
150	20250306	193300	19770480030	18400	18400	18400	18400	0
151	20250306	193200	19770480030	18400	18400	18400	18400	0
152	20250306	193100	19770480030	18400	18400	18400	18400	6184
153	20250306	193000	19770480030	18400	18400	18400	18400	0
154	20250306	192900	19770480030	18400	18400	18400	18400	0
155	20250306	192800	19770480030	18400	18400	18400	18400	0
156	20250306	192700	19770480030	18400	18400	18400	18400	0
157	20250306	192600	19770480030	18400	18400	18400	18400	0
158	20250306	192500	19770480030	18400	18400	18400	18400	0
159	20250306	192400	19770480030	18400	18400	18400	18400	0
160	20250306	192300	19770480030	18400	18400	18400	18400	0
161	20250306	192200	19770480030	18400	18400	18400	18400	0
162	20250306	192100	19770480030	18400	18400	18400	18400	0
163	20250306	192000	19770480030	18400	18400	18400	18400	0
164	20250306	191900	19770480030	18400	18400	18400	18400	0
165	20250306	191800	19770480030	18400	18400	18400	18400	0
166	20250306	191700	19770480030	18400	18400	18400	18400	0
167	20250306	191600	19770480030	18400	18400	18400	18400	0
168	20250306	191500	19770480030	18400	18400	18400	18400	0
169	20250306	191400	19770480030	18400	18400	18400	18400	0
170	20250306	191300	19770480030	18400	18400	18400	18400	0
171	20250306	191200	19770480030	18400	18400	18400	18400	0
172	20250306	191100	19770480030	18400	18400	18400	18400	0
173	20250306	191000	19770480030	18400	18400	18400	18400	0
174	20250306	190900	19770480030	18400	18400	18400	18400	0
175	20250306	190800	19770480030	18400	18400	18400	18400	0
176	20250306	190700	19770480030	18400	18400	18400	18400	0
177	20250306	190600	19770480030	18400	18400	18400	18400	0
178	20250306	190500	19770480030	18400	18400	18400	18400	0
179	20250306	190400	19770480030	18400	18400	18400	18400	0
180	20250306	190300	19770480030	18400	18400	18400	18400	0
181	20250306	190200	19770480030	18400	18400	18400	18400	0
182	20250306	190100	19770480030	18400	18400	18400	18400	6184
183	20250306	190000	19770480030	18400	18400	18400	18400	0
184	20250306	185900	19770480030	18400	18400	18400	18400	0
185	20250306	185800	19770480030	18400	18400	18400	18400	0
186	20250306	185700	19770480030	18400	18400	18400	18400	0
187	20250306	185600	19770480030	18400	18400	18400	18400	0
188	20250306	185500	19770480030	18400	18400	18400	18400	0
189	20250306	185400	19770480030	18400	18400	18400	18400	0
190	20250306	185300	19770480030	18400	18400	18400	18400	0
191	20250306	185200	19770480030	18400	18400	18400	18400	0
192	20250306	185100	19770480030	18400	18400	18400	18400	0
193	20250306	185000	19770480030	18400	18400	18400	18400	0
194	20250306	184900	19770480030	18400	18400	18400	18400	0
195	20250306	184800	19770480030	18400	18400	18400	18400	0
196	20250306	184700	19770480030	18400	18400	18400	18400	0
197	20250306	184600	19770480030	18400	18400	18400	18400	0
198	20250306	184500	19770480030	18400	18400	18400	18400	0
199	20250306	184400	19770480030	18400	18400	18400	18400	0
200	20250306	184300	19770480030	18400	18400	18400	18400	0
201	20250306	184200	19770480030	18400	18400	18400	18400	0
202	20250306	184100	19770480030	18400	18400	18400	18400	0
203	20250306	184000	19770480030	18400	18400	18400	18400	0
204	20250306	183900	19770480030	18400	18400	18400	18400	0
205	20250306	183800	19770480030	18400	18400	18400	18400	0
206	20250306	183700	19770480030	18400	18400	18400	18400	0
207	20250306	183600	19770480030	18400	18400	18400	18400	0
208	20250306	183500	19770480030	18400	18400	18400	18400	0
209	20250306	183400	19770480030	18400	18400	18400	18400	0
210	20250306	183300	19770480030	18400	18400	18400	18400	0
211	20250306	183200	19770480030	18400	18400	18400	18400	0
212	20250306	183100	19770480030	18400	18400	18400	18400	6184
213	20250306	183000	19770480030	18400	18400	18400	18400	0
214	20250306	182900	19770480030	18400	18400	18400	18400	0
215	20250306	182800	19770480030	18400	18400	18400	18400	0
216	20250306	182700	19770480030	18400	18400	18400	18400	0
217	20250306	182600	19770480030	18400	18400	18400	18400	0
218	20250306	182500	19770480030	18400	18400	18400	18400	0
219	20250306	182400	19770480030	18400	18400	18400	18400	0
220	20250306	182300	19770480030	18400	18400	18400	18400	0
221	20250306	182200	19770480030	18400	18400	18400	18400	0
222	20250306	182100	19770480030	18400	18400	18400	18400	0
223	20250306	182000	19770480030	18400	18400	18400	18400	0
224	20250306	181900	19770480030	18400	18400	18400	18400	0
225	20250306	181800	19770480030	18400	18400	18400	18400	0
226	20250306	181700	19770480030	18400	18400	18400	18400	0
227	20250306	181600	19770480030	18400	18400	18400	18400	0
228	20250306	181500	19770480030	18400	18400	18400	18400	0
229	20250306	181400	19770480030	18400	18400	18400	18400	0
230	20250306	181300	19770480030	18400	18400	18400	18400	0
231	20250306	181200	19770480030	18400	18400	18400	18400	0
232	20250306	181100	19770480030	18400	18400	18400	18400	0
233	20250306	181000	19770480030	18400	18400	18400	18400	0
234	20250306	180900	19770480030	18400	18400	18400	18400	0
235	20250306	180800	19770480030	18400	18400	18400	18400	0
236	20250306	180700	19770480030	18400	18400	18400	18400	0
237	20250306	180600	19770480030	18400	18400	18400	18400	0
238	20250306	180500	19770480030	18400	18400	18400	18400	0
239	20250306	180400	19770480030	18400	18400	18400	18400	0
240	20250306	180300	19770480030	18400	18400	18400	18400	0
241	20250306	180200	19770480030	18400	18400	18400	18400	0
242	20250306	180100	19770480030	18400	18400	18400	18400	6184
243	20250306	180000	19770480030	18400	18400	18400	18400	0
244	20250306	175900	19770480030	18400	18400	18400	18400	0
245	20250306	175800	19770480030	18400	18400	18400	18400	0
246	20250306	175700	19770480030	18400	18400	18400	18400	0
247	20250306	175600	19770480030	18400	18400	18400	18400	0
248	20250306	175500	19770480030	18400	18400	18400	18400	0
249	20250306	175400	19770480030	18400	18400	18400	18400	0
250	20250306	175300	19770480030	18400	18400	18400	18400	0
251	20250306	175200	19770480030	18400	18400	18400	18400	0
252	20250306	175100	19770480030	18400	18400	18400	18400	0
253	20250306	175000	19770480030	18400	18400	18400	18400	0
254	20250306	174900	19770480030	18400	18400	18400	18400	0
255	20250306	174800	19770480030	18400	18400	18400	18400	0
256	20250306	174700	19770480030	18400	18400	18400	18400	0
257	20250306	174600	19770480030	18400	18400	18400	18400	0
258	20250306	174500	19770480030	18400	18400	18400	18400	0
259	20250306	174400	19770480030	18400	18400	18400	18400	0
260	20250306	174300	19770480030	18400	18400	18400	18400	0
261	20250306	174200	19770480030	18400	18400	18400	18400	0
262	20250306	174100	19770480030	18400	18400	18400	18400	0
263	20250306	174000	19770480030	18400	18400	18400	18400	0
264	20250306	173900	19770480030	18400	18400	18400	18400	0
265	20250306	173800	19770480030	18400	18400	18400	18400	0
266	20250306	173700	19770480030	18400	18400	18400	18400	0
267	20250306	173600	19770480030	18400	18400	18400	18400	0
268	20250306	173500	19770480030	18400	18400	18400	18400	0
269	20250306	173400	19770480030	18400	18400	18400	18400	0
270	20250306	173300	19770480030	18400	18400	18400	18400	0
271	20250306	173200	19770480030	18400	18400	18400	18400	0
272	20250306	173100	19770480030	18400	18400	18400	18400	6184
273	20250306	173000	19770480030	18400	18400	18400	18400	0
274	20250306	172900	19770480030	18400	18400	18400	18400	0
275	20250306	172800	19770480030	18400	18400	18400	18400	0
276	20250306	172700	19770480030	18400	18400	18400	18400	0
277	20250306	172600	19770480030	18400	18400	18400	18400	0
278	20250306	172500	19770480030	18400	18400	18400	18400	0
279	20250306	172400	19770480030	18400	18400	18400	18400	0
280	20250306	172300	19770480030	18400	18400	18400	18400	0
281	20250306	172200	19770480030	18400	18400	18400	18400	0
282	20250306	172100	19770480030	18400	18400	18400	18400	0
283	20250306	172000	19770480030	18400	18400	18400	18400	0
284	20250306	171900	19770480030	18400	18400	18400	18400	0
285	20250306	171800	19770480030	18400	18400	18400	18400	0
286	20250306	171700	19770480030	18400	18400	18400	18400	0
287	20250306	171600	19770480030	18400	18400	18400	18400	0
288	20250306	171500	19770480030	18400	18400	18400	18400	0
289	20250306	171400	19770480030	18400	18400	18400	18400	0
290	20250306	171300	19770480030	18400	18400	18400	18400	0
291	20250306	171200	19770480030	18400	18400	18400	18400	0
292	20250306	171100	19770480030	18400	18400	18400	18400	0
293	20250306	171000	19770480030	18400	18400	18400	18400	0
294	20250306	170900	19770480030	18400	18400	18400	18400	0
295	20250306	170800	19770480030	18400	18400	18400	18400	0
296	20250306	170700	19770480030	18400	18400	18400	18400	0
297	20250306	170600	19770480030	18400	18400	18400	18400	0
298	20250306	170500	19770480030	18400	18400	18400	18400	0
299	20250306	170400	19770480030	18400	18400	18400	18400	0
300	20250306	170300	19770480030	18400	18400	18400	18400	0
301	20250306	170200	19770480030	18400	18400	18400	18400	0
302	20250306	170100	19770480030	18400	18400	18400	18400	6184
303	20250306	170000	19770480030	18400	18400	18400	18400	0
304	20250306	165900	19770480030	18400	18400	18400	18400	0
305	20250306	165800	19770480030	18400	18400	18400	18400	0
306	20250306	165700	19770480030	18400	18400	18400	18400	0
307	20250306	165600	19770480030	18400	18400	18400	18400	0
308	20250306	165500	19770480030	18400	18400	18400	18400	0
309	20250306	165400	19770480030	18400	18400	18400	18400	0
310	20250306	165300	19770480030	18400	18400	18400	18400	0
311	20250306	165200	19770480030	18400	18400	18400	18400	0
312	20250306	165100	19770480030	18400	18400	18400	18400	0
313	20250306	165000	19770480030	18400	18400	18400	18400	0
314	20250306	164900	19770480030	18400	18400	18400	18400	0
315	20250306	164800	19770480030	18400	18400	18400	18400	0
316	20250306	164700	19770480030	18400	18400	18400	18400	0
317	20250306	164600	19770480030	18400	18400	18400	18400	0
318	20250306	164500	19770480030	18400	18400	18400	18400	0
319	20250306	164400	19770480030	18400	18400	18400	18400	0
320	20250306	164300	19770480030	18400	18400	18400	18400	0
321	20250306	164200	19770480030	18400	18400	18400	18400	0
322	20250306	164100	19770480030	18400	18400	18400	18400	0
323	20250306	164000	19770480030	18400	18400	18400	18400	0
324	20250306	163900	19770480030	18400	18400	18400	18400	0
325	20250306	163800	19770480030	18400	18400	18400	18400	0
326	20250306	163700	19770480030	18400	18400	18400	18400	0
327	20250306	163600	19770480030	18400	18400	18400	18400	0
328	20250306	163500	19770480030	18400	18400	18400	18400	0
329	20250306	163400	19770480030	18400	18400	18400	18400	0
330	20250306	163300	19770480030	18400	18400	18400	18400	0
331	20250306	163200	19770480030	18400	18400	18400	18400	0
332	20250306	163100	19770480030	18400	18400	18400	18400	6184
333	20250306	163000	19770480030	18400	18400	18400	18400	0
334	20250306	162900	19770480030	18400	18400	18400	18400	0
335	20250306	162800	19770480030	18400	18400	18400	18400	0
336	20250306	162700	19770480030	18400	18400	18400	18400	0
337	20250306	162600	19770480030	18400	18400	18400	18400	0
338	20250306	162500	19770480030	18400	18400	18400	18400	0
339	20250306	162400	19770480030	18400	18400	18400	18400	0
340	20250306	162300	19770480030	18400	18400	18400	18400	0
341	20250306	162200	19770480030	18400	18400	18400	18400	0
342	20250306	162100	19770480030	18400	18400	18400	18400	0
343	20250306	162000	19770480030	18400	18400	18400	18400	0
344	20250306	161900	19770480030	18400	18400	18400	18400	0
345	20250306	161800	19770480030	18400	18400	18400	18400	0
346	20250306	161700	19770480030	18400	18400	18400	18400	0
347	20250306	161600	19770480030	18400	18400	18400	18400	0
348	20250306	161500	19770480030	18400	18400	18400	18400	0
349	20250306	161400	19770480030	18400	18400	18400	18400	0
350	20250306	161300	19770480030	18400	18400	18400	18400	0
351	20250306	161200	19770480030	18400	18400	18400	18400	0
352	20250306	161100	19770480030	18400	18400	18400	18400	0
353	20250306	161000	19770480030	18400	18400	18400	18400	0
354	20250306	160900	19770480030	18400	18400	18400	18400	0
355	20250306	160800	19770480030	18400	18400	18400	18400	0
356	20250306	160700	19770480030	18400	18400	18400	18400	0
357	20250306	160600	19770480030	18400	18400	18400	18400	0
358	20250306	160500	19770480030	18400	18400	18400	18400	0
359	20250306	160400	19770480030	18400	18400	18400	18400	0
360	20250306	160300	19770480030	18400	18400	18400	18400	0
361	20250306	160200	19770480030	18400	18400	18400	18400	0
362	20250306	160100	19770480030	18400	18400	18400	18400	6184
363	20250306	160000	19770480030	18400	18400	18400	18400	0
364	20250306	155900	19770480030	18400	18400	18400	18400	0
365	20250306	155800	19770480030	18400	18400	18400	18400	0
366	20250306	155700	19770480030	18400	18400	18400	18400	0
367	20250306	155600	19770480030	18400	18400	18400	18400	0
368	20250306	155500	19770480030	18400	18400	18400	18400	0
369	20250306	155400	19770480030	18400	18400	18400	18400	0
370	20250306	155300	19770480030	18400	18400	18400	18400	0
371	20250306	155200	19770480030	18400	18400	18400	18400	0
372	20250306	155100	19770480030	18400	18400	18400	18400	0
373	20250306	155000	19770480030	18400	18400	18400	18400	0
374	20250306	154900	19770480030	18400	18400	18400	18400	0
375	20250306	154800	19770480030	18400	18400	18400	18400	0
376	20250306	154700	19770480030	18400	18400	18400	18400	0
377	20250306	154600	19770480030	18400	18400	18400	18400	0
378	20250306	154500	19770480030	18400	18400	18400	18400	0
379	20250306	154400	19770480030	18400	18400	18400	18400	0
380	20250306	154300	19770480030	18400	18400	18400	18400	0
381	20250306	154200	19770480030	18400	18400	18400	18400	0
382	20250306	154100	19770480030	18400	18400	18400	18400	0
383	20250306	154000	19770480030	18400	18400	18400	18400	0
384	20250306	153900	19770480030	18400	18400	18400	18400	0
385	20250306	153800	19770480030	18400	18400	18400	18400	0
386	20250306	153700	19770480030	18400	18400	18400	18400	0
387	20250306	153600	19770480030	18400	18400	18400	18400	0
388	20250306	153500	19770480030	18400	18400	18400	18400	0
389	20250306	153400	19770480030	18400	18400	18400	18400	0
390	20250306	153300	19770480030	18400	18400	18400	18400	0
391	20250306	153200	19770480030	18400	18400	18400	18400	0
392	20250306	153100	19770480030	18400	18400	18400	18400	6184
393	20250306	153000	19770480030	18400	18400	18400	18400	6184
394	20250306	152900	19656694430	18390	18390	18390	18390	0
395	20250306	152800	19656694430	18390	18390	18390	18390	0
396	20250306	152700	19656694430	18390	18390	18390	18390	0
397	20250306	152600	19656694430	18390	18390	18390	18390	0
398	20250306	152500	19656694430	18390	18390	18390	18390	0
399	20250306	152400	19656694430	18390	18390	18390	18390	0
400	20250306	152300	19656694430	18390	18390	18390	18390	0
401	20250306	152200	19656694430	18390	18390	18390	18390	0
402	20250306	152100	19656694430	18390	18390	18390	18390	0
403	20250306	152000	19656694430	18390	18390	18390	18390	0
404	20250306	151900	19656694430	18390	18340	18390	18320	1872
405	20250306	151800	19622353130	18340	18320	18340	18300	2191
406	20250306	151700	19582225630	18320	18330	18340	18310	2651
407	20250306	151600	19533652970	18320	18320	18340	18300	1459
408	20250306	151500	19506929900	18320	18340	18340	18300	2437
409	20250306	151400	19462296090	18360	18350	18360	18330	1599
410	20250306	151300	19432964410	18350	18340	18350	18330	2932
411	20250306	151200	19379190610	18340	18350	18350	18340	1812
412	20250306	151100	19345947850	18350	18350	18360	18340	402
413	20250306	151000	19338573240	18350	18360	18370	18350	667
414	20250306	150900	19326329090	18370	18390	18390	18350	697
415	20250306	150800	19313532170	18360	18370	18390	18360	1291
416	20250306	150700	19289823910	18385	18370	18400	18370	322
417	20250306	150600	19283908110	18360	18410	18410	18360	229
418	20250306	150500	19279702920	18360	18390	18410	18360	1344
419	20250306	150400	19254996930	18390	18390	18400	18390	176
420	20250306	150300	19251759745	18390	18350	18390	18350	415
421	20250306	150200	19244136355	18360	18360	18370	18350	82
422	20250306	150100	19242630975	18370	18350	18370	18350	220
423	20250306	150000	19238593515	18340	18370	18390	18340	1408
424	20250306	145900	19212747005	18370	18380	18380	18350	670
425	20250306	145800	19200442635	18390	18390	18390	18360	752
426	20250306	145700	19186627545	18390	18410	18410	18380	688
427	20250306	145600	19173971395	18410	18450	18470	18410	837
428	20250306	145500	19158549475	18450	18470	18470	18450	519
429	20250306	145400	19148970170	18470	18460	18500	18460	170
430	20250306	145300	19145827560	18470	18490	18510	18470	1904
431	20250306	145200	19110606045	18500	18520	18520	18470	3016
432	20250306	145100	19054798385	18530	18600	18600	18520	1691
433	20250306	145000	19023424425	18610	18640	18650	18610	3065
434	20250306	144900	18966304675	18640	18580	18650	18580	4034
435	20250306	144800	18891175095	18570	18510	18580	18510	1818
436	20250306	144700	18857444725	18540	18430	18540	18430	2482
437	20250306	144600	18811610915	18420	18390	18420	18390	1183
438	20250306	144500	18789834375	18390	18370	18390	18370	1337
439	20250306	144400	18765264295	18360	18360	18370	18330	801
440	20250306	144300	18750569745	18360	18330	18360	18330	1574
441	20250306	144200	18721694005	18330	18300	18330	18300	480
442	20250306	144100	18712905825	18300	18300	18330	18300	230
443	20250306	144000	18708695975	18300	18320	18320	18300	251
444	20250306	143900	18704102175	18320	18310	18320	18310	218
445	20250306	143800	18700109935	18310	18320	18320	18300	567
446	20250306	143700	18689728295	18320	18320	18330	18310	528
447	20250306	143600	18680055355	18320	18330	18340	18310	429
448	20250306	143500	18672195665	18340	18340	18340	18320	294
449	20250306	143400	18666806325	18340	18350	18350	18330	280
450	20250306	143300	18661672465	18360	18370	18370	18360	82
451	20250306	143200	18660166935	18360	18330	18360	18320	219
452	20250306	143100	18656151425	18330	18330	18340	18330	144
453	20250306	143000	18653511875	18330	18320	18330	18320	336
454	20250306	142900	18647353505	18330	18320	18330	18310	97
455	20250306	142800	18645576865	18320	18320	18330	18320	372
456	20250306	142700	18638761685	18330	18340	18340	18320	64
457	20250306	142600	18637588335	18340	18340	18350	18320	125
458	20250306	142500	18635297505	18350	18350	18350	18320	141
459	20250306	142400	18632714015	18360	18300	18360	18300	593
460	20250306	142300	18621855815	18300	18260	18300	18260	262
461	20250306	142200	18617068785	18260	18240	18270	18240	197
462	20250306	142100	18613473515	18290	18230	18290	18200	560
463	20250306	142000	18603269535	18300	18305	18310	18220	3190
464	20250306	141900	18545033310	18310	18310	18310	18300	1950
465	20250306	141800	18509343835	18310	18400	18400	18310	4658
466	20250306	141700	18423911155	18400	18380	18400	18360	945
467	20250306	141600	18406553205	18400	18400	18410	18380	962
468	20250306	141500	18388856075	18400	18400	18410	18400	492
469	20250306	141400	18379802685	18400	18430	18430	18400	1465
470	20250306	141300	18352826475	18430	18430	18430	18420	810
471	20250306	141200	18337900235	18430	18440	18440	18430	712
472	20250306	141100	18324775185	18440	18480	18480	18440	2384
473	20250306	141000	18280758865	18490	18500	18500	18480	426
474	20250306	140900	18272880905	18500	18480	18500	18470	244
475	20250306	140800	18268373025	18510	18490	18510	18470	152
476	20250306	140700	18265563685	18470	18460	18500	18460	234
477	20250306	140600	18261242675	18540	18460	18540	18460	317
478	20250306	140500	18255371585	18460	18500	18500	18450	383
479	20250306	140400	18248300285	18500	18510	18510	18500	491
480	20250306	140300	18239216345	18510	18500	18510	18500	573
481	20250306	140200	18228615695	18510	18510	18510	18510	61
482	20250306	140100	18227486585	18510	18440	18510	18440	540
483	20250306	140000	18217494345	18430	18460	18460	18430	579
484	20250306	135900	18206812455	18460	18500	18500	18460	79
485	20250306	135800	18205353315	18450	18490	18490	18450	1203
486	20250306	135700	18183121885	18490	18480	18490	18480	67
487	20250306	135600	18181883495	18490	18490	18490	18480	203
488	20250306	135500	18178130845	18490	18490	18490	18490	75
489	20250306	135400	18176744095	18490	18490	18490	18480	403
490	20250306	135300	18169293055	18490	18510	18510	18490	610
491	20250306	135200	18158011135	18510	18520	18520	18510	289
492	20250306	135100	18152661155	18510	18520	18520	18510	9
493	20250306	135000	18152494545	18510	18500	18510	18500	110
494	20250306	134900	18150459445	18520	18490	18520	18490	134
495	20250306	134800	18147981455	18480	18480	18480	18480	82
496	20250306	134700	18146466095	18480	18480	18480	18470	108
497	20250306	134600	18144471255	18470	18480	18490	18470	739
498	20250306	134500	18130815835	18490	18480	18490	18480	22
499	20250306	134400	18130409165	18470	18470	18470	18470	2
500	20250306	134300	18130372225	18470	18520	18520	18460	104
501	20250306	134200	18128451525	18480	18480	18480	18480	12
502	20250306	134100	18128229765	18480	18470	18480	18470	252
503	20250306	134000	18123574215	18470	18460	18470	18460	316
504	20250306	133900	18117738395	18460	18470	18470	18460	129
505	20250306	133800	18115355835	18470	18490	18490	18470	84
506	20250306	133700	18113803645	18500	18520	18520	18500	214
507	20250306	133600	18109844275	18520	18520	18520	18520	19
508	20250306	133500	18109492395	18540	18530	18540	18520	101
509	20250306	133400	18107620325	18530	18535	18535	18530	317
510	20250306	133300	18101746310	18535	18530	18535	18530	359
511	20250306	133200	18095093955	18530	18505	18530	18505	91
512	20250306	133100	18093409210	18500	18490	18500	18470	298
513	20250306	133000	18087899630	18480	18450	18480	18450	1236
514	20250306	132900	18065094830	18450	18400	18470	18390	538
515	20250306	132800	18055193740	18400	18430	18440	18400	1318
516	20250306	132700	18030930540	18430	18460	18460	18430	797
517	20250306	132600	18016229410	18460	18480	18480	18460	385
518	20250306	132500	18009119070	18470	18470	18470	18470	0
519	20250306	132400	18009119070	18470	18470	18470	18470	0
520	20250306	132300	18009119070	18470	18500	18500	18470	871
521	20250306	132200	17993016700	18520	18510	18520	18500	179
522	20250306	132100	17989704030	18510	18520	18525	18510	294
523	20250306	132000	17984260570	18520	18510	18520	18510	66
524	20250306	131900	17983038340	18520	18520	18530	18520	107
525	20250306	131800	17981056600	18530	18530	18540	18530	184
526	20250306	131700	17977647010	18540	18540	18560	18540	278
527	20250306	131600	17972492090	18560	18540	18560	18540	174
528	20250306	131500	17969265410	18540	18600	18600	18540	163
529	20250306	131400	17966239740	18610	18610	18610	18610	146
530	20250306	131300	17963522680	18610	18570	18620	18520	1179
531	20250306	131200	17941600510	18570	18535	18570	18535	199
532	20250306	131100	17937910360	18550	18570	18590	18520	240
533	20250306	131000	17933456250	18570	18600	18600	18570	116
534	20250306	130900	17931299160	18610	18630	18630	18610	99
535	20250306	130800	17929455645	18620	18660	18660	18620	74
536	20250306	130700	17928076715	18630	18650	18670	18630	851
537	20250306	130600	17912206835	18650	18630	18660	18630	1553
538	20250306	130500	17883247335	18630	18630	18640	18610	1879
539	20250306	130400	17848255455	18630	18600	18630	18600	1848
540	20250306	130300	17813858705	18600	18520	18600	18520	1788
541	20250306	130200	17780663665	18530	18500	18530	18490	1313
542	20250306	130100	17756365375	18490	18510	18510	18490	175
543	20250306	130000	17753128955	18510	18500	18510	18490	351
544	20250306	125900	17746634695	18500	18480	18500	18470	416
545	20250306	125800	17738942775	18480	18460	18490	18460	598
546	20250306	125700	17727894125	18450	18450	18450	18450	227
547	20250306	125600	17723705975	18450	18420	18450	18420	322
548	20250306	125500	17717767875	18420	18410	18420	18410	214
549	20250306	125400	17713827285	18410	18420	18420	18410	568
550	20250306	125300	17703366805	18420	18430	18440	18420	317
551	20250306	125200	17697525075	18430	18420	18440	18420	511
552	20250306	125100	17688107735	18420	18410	18420	18410	4
553	20250306	125000	17688034065	18410	18400	18420	18400	103
554	20250306	124900	17686138835	18400	18400	18400	18400	1446
555	20250306	124800	17659532435	18400	18390	18400	18390	286
556	20250306	124700	17654270285	18380	18360	18380	18360	115
557	20250306	124600	17652157745	18360	18360	18370	18340	955
558	20250306	124500	17634627825	18360	18360	18360	18360	459
559	20250306	124400	17626200585	18360	18390	18390	18350	2139
560	20250306	124300	17586902785	18400	18410	18410	18400	3447
561	20250306	124200	17523476975	18400	18400	18410	18400	1185
562	20250306	124100	17501671335	18400	18400	18410	18400	203
563	20250306	124000	17497935645	18410	18400	18410	18400	119
564	20250306	123900	17495745055	18400	18410	18440	18400	445
565	20250306	123800	17487553225	18410	18390	18410	18390	599
566	20250306	123700	17476529415	18390	18390	18390	18390	32
567	20250306	123600	17475940935	18400	18390	18400	18380	452
568	20250306	123500	17467627795	18380	18370	18390	18370	699
569	20250306	123400	17454780215	18390	18395	18400	18370	1394
570	20250306	123300	17429151935	18400	18400	18410	18390	462
571	20250306	123200	17420651495	18400	18410	18410	18390	919
572	20250306	123100	17403742135	18410	18400	18420	18400	609
573	20250306	123000	17392534605	18400	18410	18420	18400	455
574	20250306	122900	17384158055	18410	18410	18410	18400	113
575	20250306	122800	17382078195	18430	18400	18430	18400	650
576	20250306	122700	17370117395	18400	18470	18470	18390	1948
577	20250306	122600	17334214015	18470	18410	18470	18400	345
578	20250306	122500	17327860695	18410	18460	18460	18400	3854
579	20250306	122400	17256905435	18460	18440	18470	18440	622
580	20250306	122300	17245428840	18440	18470	18470	18440	651
581	20250306	122200	17233413210	18470	18480	18480	18470	607
582	20250306	122100	17222197460	18480	18480	18510	18480	885
583	20250306	122000	17205839740	18490	18505	18505	18490	2854
584	20250306	121900	17153063785	18500	18490	18505	18490	217
585	20250306	121800	17149049980	18500	18500	18500	18490	425
586	20250306	121700	17141187515	18500	18500	18510	18490	1840
587	20250306	121600	17107154015	18500	18550	18550	18500	4259
588	20250306	121500	17028312445	18550	18580	18580	18540	2735
589	20250306	121400	16977579885	18580	18580	18580	18580	195
590	20250306	121300	16973956785	18580	18560	18580	18550	392
591	20250306	121200	16966681835	18560	18580	18580	18560	1040
592	20250306	121100	16947372395	18580	18590	18590	18580	822
593	20250306	121000	16932099135	18590	18610	18610	18590	22
594	20250306	120900	16931690115	18610	18600	18610	18590	988
595	20250306	120800	16913314965	18600	18620	18620	18600	851
596	20250306	120700	16897479735	18620	18650	18650	18620	484
597	20250306	120600	16888457735	18650	18640	18650	18640	186
598	20250306	120500	16884990385	18640	18630	18650	18630	140
599	20250306	120400	16882381595	18650	18600	18650	18600	21
600	20250306	120300	16881990945	18650	18600	18650	18600	692
601	20250306	120200	16869110005	18600	18630	18630	18600	115
602	20250306	120100	16866970920	18650	18640	18650	18600	1289
603	20250306	120000	16842984510	18650	18650	18650	18650	1
604	20250306	115900	16842965860	18650	18640	18650	18640	434
605	20250306	115800	16834871810	18640	18640	18645	18640	31
606	20250306	115700	16834293965	18640	18640	18640	18640	48
607	20250306	115600	16833399245	18650	18650	18650	18650	56
608	20250306	115500	16832354845	18640	18645	18650	18640	173
609	20250306	115400	16829129590	18650	18640	18650	18640	145
610	20250306	115300	16826426780	18650	18650	18650	18640	126
611	20250306	115200	16824077960	18640	18640	18650	18640	110
612	20250306	115100	16822027060	18650	18630	18650	18630	341
613	20250306	115000	16815668430	18640	18610	18640	18610	105
614	20250306	114900	16813714330	18620	18620	18620	18610	246
615	20250306	114800	16809134450	18620	18620	18640	18620	264
616	20250306	114700	16804218700	18610	18620	18620	18610	1370
617	20250306	114600	16778710410	18620	18600	18620	18600	770
618	20250306	114500	16764373510	18600	18600	18620	18600	1063
619	20250306	114400	16744599590	18600	18610	18620	18600	497
620	20250306	114300	16735351210	18620	18620	18620	18610	168
621	20250306	114200	16732224030	18620	18610	18640	18610	382
622	20250306	114100	16725112390	18610	18630	18630	18600	1132
623	20250306	114000	16704047640	18640	18610	18640	18610	449
624	20250306	113900	16695687340	18610	18630	18650	18610	728
625	20250306	113800	16682128210	18630	18640	18640	18630	90
626	20250306	113700	16680450750	18650	18650	18650	18620	34
627	20250306	113600	16679817250	18620	18640	18650	18620	88
628	20250306	113500	16678177400	18650	18600	18660	18600	329
629	20250306	113400	16672041840	18640	18600	18640	18590	240
630	20250306	113300	16667578690	18640	18580	18640	18570	73
631	20250306	113200	16666222360	18670	18580	18670	18560	1978
632	20250306	113100	16629443680	18580	18600	18600	18580	327
633	20250306	113000	16623365810	18600	18620	18620	18590	1802
634	20250306	112900	16589845670	18640	18610	18640	18600	1199
635	20250306	112800	16567536570	18610	18650	18650	18600	2913
636	20250306	112700	16513272930	18670	18700	18700	18650	1001
637	20250306	112600	16494587550	18680	18740	18740	18680	1204
638	20250306	112500	16472070430	18720	18730	18740	18720	1109
639	20250306	112400	16451302040	18720	18740	18740	18720	658
640	20250306	112300	16438982650	18730	18730	18740	18730	117
641	20250306	112200	16436790950	18730	18720	18730	18720	150
642	20250306	112100	16433982580	18730	18730	18730	18720	162
643	20250306	112000	16430948710	18730	18710	18750	18710	79
644	20250306	111900	16429469800	18710	18760	18760	18710	824
645	20250306	111800	16414034030	18740	18750	18750	18740	367
646	20250306	111700	16407155070	18750	18770	18770	18750	459
647	20250306	111600	16398544570	18770	18780	18780	18770	294
648	20250306	111500	16393025100	18780	18780	18800	18780	493
649	20250306	111400	16383763810	18780	18780	18780	18780	237
650	20250306	111300	16379312950	18810	18800	18810	18780	896
651	20250306	111200	16362480830	18790	18800	18830	18790	302
652	20250306	111100	16356805950	18800	18810	18830	18790	521
653	20250306	111000	16347008830	18810	18850	18850	18810	213
654	20250306	110900	16343001800	18850	18800	18850	18800	1267
655	20250306	110800	16319137400	18800	18800	18840	18760	1609
656	20250306	110700	16288894130	18820	18760	18820	18760	936
657	20250306	110600	16271312230	18760	18810	18840	18760	1883
658	20250306	110500	16235952440	18810	18760	18810	18760	861
659	20250306	110400	16219769630	18760	18760	18800	18760	1242
660	20250306	110300	16196421110	18800	18790	18810	18760	2176
661	20250306	110200	16155537020	18790	18720	18790	18720	856
662	20250306	110100	16139476120	18710	18710	18760	18710	433
663	20250306	110000	16131370280	18720	18690	18720	18680	529
664	20250306	105900	16121479790	18690	18690	18700	18680	563
665	20250306	105800	16110954410	18680	18700	18700	18680	1053
666	20250306	105700	16091277930	18700	18740	18740	18700	1038
667	20250306	105600	16071848520	18740	18770	18770	18740	1333
668	20250306	105500	16046852320	18760	18790	18790	18760	1187
669	20250306	105400	16024560990	18795	18820	18820	18790	732
670	20250306	105300	16010798985	18820	18810	18830	18810	165
671	20250306	105200	16007694965	18810	18820	18840	18810	485
672	20250306	105100	15998565045	18820	18780	18820	18780	147
673	20250306	105000	15995803225	18780	18780	18780	18770	548
674	20250306	104900	15985513575	18780	18790	18790	18770	598
675	20250306	104800	15974279125	18790	18820	18820	18780	750
676	20250306	104700	15960167615	18830	18780	18850	18780	1573
677	20250306	104600	15930591715	18850	18770	18850	18770	2239
678	20250306	104500	15888461800	18830	18820	18870	18760	4597
679	20250306	104400	15801974800	18820	18870	18880	18780	6668
680	20250306	104300	15676511390	18800	18830	18890	18790	3914
681	20250306	104200	15602781285	18830	18840	18900	18760	3339
682	20250306	104100	15539881345	18900	18780	18900	18780	6449
683	20250306	104000	15418405595	18780	18750	18780	18740	1607
684	20250306	103900	15388243185	18760	18740	18760	18740	142
685	20250306	103800	15385579305	18770	18740	18770	18730	628
686	20250306	103700	15373805605	18730	18720	18750	18720	539
687	20250306	103600	15363706255	18740	18740	18740	18710	314
688	20250306	103500	15357831195	18710	18750	18750	18710	183
689	20250306	103400	15354402435	18700	18660	18770	18660	1858
690	20250306	103300	15319608685	18670	18670	18680	18650	1256
691	20250306	103200	15296167345	18670	18690	18690	18650	7022
692	20250306	103100	15165012135	18700	18750	18750	18690	1905
693	20250306	103000	15129384705	18710	18740	18750	18710	890
694	20250306	102900	15112724525	18740	18730	18750	18730	629
695	20250306	102800	15100939945	18730	18730	18740	18730	319
696	20250306	102700	15094965065	18730	18720	18730	18710	800
697	20250306	102600	15079987735	18720	18710	18720	18690	2124
698	20250306	102500	15040259705	18710	18770	18770	18710	1065
699	20250306	102400	15020324000	18770	18800	18810	18770	1265
700	20250306	102300	14996561220	18800	18690	18840	18690	3438
701	20250306	102200	14932050665	18690	18670	18710	18670	1064
702	20250306	102100	14912159425	18670	18690	18700	18660	1177
703	20250306	102000	14890169955	18690	18690	18700	18670	1525
704	20250306	101900	14861672540	18680	18650	18680	18640	1937
705	20250306	101800	14825513790	18640	18650	18670	18630	764
706	20250306	101700	14811267710	18630	18560	18630	18550	2610
707	20250306	101600	14762713130	18600	18610	18610	18550	2627
708	20250306	101500	14713952630	18540	18600	18600	18540	1758
709	20250306	101400	14681331820	18600	18560	18600	18540	3515
710	20250306	101300	14616122370	18560	18610	18610	18550	3476
711	20250306	101200	14551560030	18610	18600	18620	18600	1069
712	20250306	101100	14531672130	18580	18580	18600	18580	823
713	20250306	101000	14516380680	18580	18620	18620	18580	1113
714	20250306	100900	14495687170	18630	18590	18630	18570	1371
715	20250306	100800	14470208000	18590	18670	18670	18590	7289
716	20250306	100700	14334473570	18660	18650	18660	18630	1558
717	20250306	100600	14305416820	18650	18650	18650	18610	1939
718	20250306	100500	14269296540	18650	18620	18650	18610	1244
719	20250306	100400	14246120010	18615	18630	18630	18600	2222
720	20250306	100300	14204763750	18630	18600	18630	18550	1381
721	20250306	100200	14179110140	18600	18630	18660	18600	4235
722	20250306	100100	14100237710	18620	18730	18730	18600	9469
723	20250306	100000	13923637220	18730	18650	18770	18640	5068
724	20250306	095900	13828863060	18650	18830	18840	18620	16729
725	20250306	095800	13515385900	18830	18840	18890	18830	6769
726	20250306	095700	13387790590	18830	19030	19030	18830	13875
727	20250306	095600	13124731530	19020	19030	19040	19020	1343
728	20250306	095500	13099177870	19030	19030	19070	19010	4778
729	20250306	095400	13008242010	19030	19150	19150	19020	6567
730	20250306	095300	12882939810	19150	19130	19160	19130	1205
731	20250306	095200	12859875730	19130	19180	19190	19130	3070
732	20250306	095100	12801053330	19180	19170	19200	19160	658
733	20250306	095000	12788434460	19160	19210	19210	19160	1621
734	20250306	094900	12757333080	19210	19320	19340	19200	7003
735	20250306	094800	12622344290	19320	19320	19410	19300	3322
736	20250306	094700	12558110645	19320	19440	19470	19300	7270
737	20250306	094600	12417057110	19430	19395	19450	19395	3512
738	20250306	094500	12348805205	19400	19350	19400	19340	2308
739	20250306	094400	12304084760	19350	19300	19380	19300	2483
740	20250306	094300	12256010900	19300	19290	19420	19280	10686
741	20250306	094200	12049253930	19290	19250	19290	19250	2349
742	20250306	094100	12003993995	19250	19240	19250	19220	2860
743	20250306	094000	11948983645	19240	19200	19240	19200	2046
744	20250306	093900	11909656735	19200	19100	19200	19100	3234
745	20250306	093800	11847703405	19100	19090	19120	19080	2617
746	20250306	093700	11797709445	19090	19090	19100	19070	3044
747	20250306	093600	11739594125	19100	19120	19130	19080	4064
748	20250306	093500	11661970050	19120	19145	19145	19110	2950
749	20250306	093400	11605561805	19145	19140	19160	19140	1705
750	20250306	093300	11572912540	19140	19200	19200	19120	2245
751	20250306	093200	11529906165	19200	19250	19260	19180	6448
752	20250306	093100	11405903325	19250	19230	19270	19230	3439
753	20250306	093000	11339710085	19230	19230	19260	19160	5047
754	20250306	092900	11242748615	19230	19190	19280	19190	6220
755	20250306	092800	11123088805	19190	19100	19190	19100	2722
756	20250306	092700	11070978815	19120	19090	19120	19070	2394
757	20250306	092600	11025278605	19090	19060	19090	19040	2283
758	20250306	092500	10981750465	19050	19240	19260	19040	5673
759	20250306	092400	10873047370	19250	19040	19280	19040	7517
760	20250306	092300	10728844150	19040	19000	19040	18970	10987
761	20250306	092200	10520112230	19010	19160	19170	19000	14883
762	20250306	092100	10236418345	19160	19170	19220	19160	7704
763	20250306	092000	10088652215	19170	19380	19380	19150	13013
764	20250306	091900	9838076085	19390	19380	19410	19360	6159
765	20250306	091800	9718772485	19370	19410	19410	19360	6304
766	20250306	091700	9596579015	19410	19480	19490	19410	11640
767	20250306	091600	9370126645	19480	19480	19490	19470	7129
768	20250306	091500	9231265785	19480	19480	19540	19470	9069
769	20250306	091400	9054531510	19450	19415	19640	19410	14777
770	20250306	091300	8766452760	19415	19800	19810	19410	24089
771	20250306	091200	8294542845	19800	20000	20050	19750	25872
772	20250306	091100	7779457995	20050	20050	20300	20000	14719
773	20250306	091000	7483245670	20075	20050	20100	20000	5688
774	20250306	090900	7369231720	20000	20050	20050	19990	13608
775	20250306	090800	7097019405	20050	20100	20100	20000	8181
776	20250306	090700	6932925880	20125	20350	20400	20000	21795
777	20250306	090600	6493384530	20350	20200	20350	20100	18350
778	20250306	090500	6121505530	20200	20400	20450	20050	22088
779	20250306	090400	5674648030	20400	20450	20600	20000	57025
780	20250306	090300	4519761630	20400	20100	20500	20000	54335
781	20250306	090200	3419778405	20150	19910	20250	19860	72791
782	20250306	090100	1964822410	19900	19010	19910	19010	63031
783	20250306	090000	728287155	19010	19150	19200	19000	38042