KissMeData/452430/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	215400	886407010	18720	18720	18720	18720	875
3	20250311	215300	886407010	18720	18720	18720	18720	0
4	20250311	215200	886407010	18720	18720	18720	18720	0
5	20250311	215100	886407010	18720	18720	18720	18720	0
6	20250311	215000	886407010	18720	18720	18720	18720	0
7	20250311	214900	886407010	18720	18720	18720	18720	0
8	20250311	214800	886407010	18720	18720	18720	18720	0
9	20250311	214700	886407010	18720	18720	18720	18720	0
10	20250311	214600	886407010	18720	18720	18720	18720	0
11	20250311	214500	886407010	18720	18720	18720	18720	0
12	20250311	214400	886407010	18720	18720	18720	18720	0
13	20250311	214300	886407010	18720	18720	18720	18720	0
14	20250311	214200	886407010	18720	18720	18720	18720	0
15	20250311	214100	886407010	18720	18720	18720	18720	0
16	20250311	214000	886407010	18720	18720	18720	18720	0
17	20250311	213900	886407010	18720	18720	18720	18720	0
18	20250311	213800	886407010	18720	18720	18720	18720	0
19	20250311	213700	886407010	18720	18720	18720	18720	0
20	20250311	213600	886407010	18720	18720	18720	18720	0
21	20250311	213500	886407010	18720	18720	18720	18720	0
22	20250311	213400	886407010	18720	18720	18720	18720	0
23	20250311	213300	886407010	18720	18720	18720	18720	0
24	20250311	213200	886407010	18720	18720	18720	18720	0
25	20250311	213100	886407010	18720	18720	18720	18720	0
26	20250311	213000	886407010	18720	18720	18720	18720	0
27	20250311	212900	886407010	18720	18720	18720	18720	0
28	20250311	212800	886407010	18720	18720	18720	18720	0
29	20250311	212700	886407010	18720	18720	18720	18720	0
30	20250311	212600	886407010	18720	18720	18720	18720	0
31	20250311	212500	886407010	18720	18720	18720	18720	0
32	20250311	212400	886407010	18720	18720	18720	18720	875
33	20250311	212300	886407010	18720	18720	18720	18720	0
34	20250311	212200	886407010	18720	18720	18720	18720	0
35	20250311	212100	886407010	18720	18720	18720	18720	0
36	20250311	212000	886407010	18720	18720	18720	18720	0
37	20250311	211900	886407010	18720	18720	18720	18720	0
38	20250311	211800	886407010	18720	18720	18720	18720	0
39	20250311	211700	886407010	18720	18720	18720	18720	0
40	20250311	211600	886407010	18720	18720	18720	18720	0
41	20250311	211500	886407010	18720	18720	18720	18720	0
42	20250311	211400	886407010	18720	18720	18720	18720	0
43	20250311	211300	886407010	18720	18720	18720	18720	0
44	20250311	211200	886407010	18720	18720	18720	18720	0
45	20250311	211100	886407010	18720	18720	18720	18720	0
46	20250311	211000	886407010	18720	18720	18720	18720	0
47	20250311	210900	886407010	18720	18720	18720	18720	0
48	20250311	210800	886407010	18720	18720	18720	18720	0
49	20250311	210700	886407010	18720	18720	18720	18720	0
50	20250311	210600	886407010	18720	18720	18720	18720	0
51	20250311	210500	886407010	18720	18720	18720	18720	0
52	20250311	210400	886407010	18720	18720	18720	18720	0
53	20250311	210300	886407010	18720	18720	18720	18720	0
54	20250311	210200	886407010	18720	18720	18720	18720	0
55	20250311	210100	886407010	18720	18720	18720	18720	0
56	20250311	210000	886407010	18720	18720	18720	18720	0
57	20250311	205900	886407010	18720	18720	18720	18720	0
58	20250311	205800	886407010	18720	18720	18720	18720	0
59	20250311	205700	886407010	18720	18720	18720	18720	0
60	20250311	205600	886407010	18720	18720	18720	18720	0
61	20250311	205500	886407010	18720	18720	18720	18720	0
62	20250311	205400	886407010	18720	18720	18720	18720	875
63	20250311	205300	886407010	18720	18720	18720	18720	0
64	20250311	205200	886407010	18720	18720	18720	18720	0
65	20250311	205100	886407010	18720	18720	18720	18720	0
66	20250311	205000	886407010	18720	18720	18720	18720	0
67	20250311	204900	886407010	18720	18720	18720	18720	0
68	20250311	204800	886407010	18720	18720	18720	18720	0
69	20250311	204700	886407010	18720	18720	18720	18720	0
70	20250311	204600	886407010	18720	18720	18720	18720	0
71	20250311	204500	886407010	18720	18720	18720	18720	0
72	20250311	204400	886407010	18720	18720	18720	18720	0
73	20250311	204300	886407010	18720	18720	18720	18720	0
74	20250311	204200	886407010	18720	18720	18720	18720	0
75	20250311	204100	886407010	18720	18720	18720	18720	0
76	20250311	204000	886407010	18720	18720	18720	18720	0
77	20250311	203900	886407010	18720	18720	18720	18720	0
78	20250311	203800	886407010	18720	18720	18720	18720	0
79	20250311	203700	886407010	18720	18720	18720	18720	0
80	20250311	203600	886407010	18720	18720	18720	18720	0
81	20250311	203500	886407010	18720	18720	18720	18720	0
82	20250311	203400	886407010	18720	18720	18720	18720	0
83	20250311	203300	886407010	18720	18720	18720	18720	0
84	20250311	203200	886407010	18720	18720	18720	18720	0
85	20250311	203100	886407010	18720	18720	18720	18720	0
86	20250311	203000	886407010	18720	18720	18720	18720	0
87	20250311	202900	886407010	18720	18720	18720	18720	0
88	20250311	202800	886407010	18720	18720	18720	18720	0
89	20250311	202700	886407010	18720	18720	18720	18720	0
90	20250311	202600	886407010	18720	18720	18720	18720	0
91	20250311	202500	886407010	18720	18720	18720	18720	0
92	20250311	202400	886407010	18720	18720	18720	18720	875
93	20250311	202300	886407010	18720	18720	18720	18720	0
94	20250311	202200	886407010	18720	18720	18720	18720	0
95	20250311	202100	886407010	18720	18720	18720	18720	0
96	20250311	202000	886407010	18720	18720	18720	18720	0
97	20250311	201900	886407010	18720	18720	18720	18720	0
98	20250311	201800	886407010	18720	18720	18720	18720	0
99	20250311	201700	886407010	18720	18720	18720	18720	0
100	20250311	201600	886407010	18720	18720	18720	18720	0
101	20250311	201500	886407010	18720	18720	18720	18720	0
102	20250311	201400	886407010	18720	18720	18720	18720	0
103	20250311	201300	886407010	18720	18720	18720	18720	0
104	20250311	201200	886407010	18720	18720	18720	18720	0
105	20250311	201100	886407010	18720	18720	18720	18720	0
106	20250311	201000	886407010	18720	18720	18720	18720	0
107	20250311	200900	886407010	18720	18720	18720	18720	0
108	20250311	200800	886407010	18720	18720	18720	18720	0
109	20250311	200700	886407010	18720	18720	18720	18720	0
110	20250311	200600	886407010	18720	18720	18720	18720	0
111	20250311	200500	886407010	18720	18720	18720	18720	0
112	20250311	200400	886407010	18720	18720	18720	18720	0
113	20250311	200300	886407010	18720	18720	18720	18720	0
114	20250311	200200	886407010	18720	18720	18720	18720	0
115	20250311	200100	886407010	18720	18720	18720	18720	0
116	20250311	200000	886407010	18720	18720	18720	18720	0
117	20250311	195900	886407010	18720	18720	18720	18720	0
118	20250311	195800	886407010	18720	18720	18720	18720	0
119	20250311	195700	886407010	18720	18720	18720	18720	0
120	20250311	195600	886407010	18720	18720	18720	18720	0
121	20250311	195500	886407010	18720	18720	18720	18720	0
122	20250311	195400	886407010	18720	18720	18720	18720	875
123	20250311	195300	886407010	18720	18720	18720	18720	0
124	20250311	195200	886407010	18720	18720	18720	18720	0
125	20250311	195100	886407010	18720	18720	18720	18720	0
126	20250311	195000	886407010	18720	18720	18720	18720	0
127	20250311	194900	886407010	18720	18720	18720	18720	0
128	20250311	194800	886407010	18720	18720	18720	18720	0
129	20250311	194700	886407010	18720	18720	18720	18720	0
130	20250311	194600	886407010	18720	18720	18720	18720	0
131	20250311	194500	886407010	18720	18720	18720	18720	0
132	20250311	194400	886407010	18720	18720	18720	18720	0
133	20250311	194300	886407010	18720	18720	18720	18720	0
134	20250311	194200	886407010	18720	18720	18720	18720	0
135	20250311	194100	886407010	18720	18720	18720	18720	0
136	20250311	194000	886407010	18720	18720	18720	18720	0
137	20250311	193900	886407010	18720	18720	18720	18720	0
138	20250311	193800	886407010	18720	18720	18720	18720	0
139	20250311	193700	886407010	18720	18720	18720	18720	0
140	20250311	193600	886407010	18720	18720	18720	18720	0
141	20250311	193500	886407010	18720	18720	18720	18720	0
142	20250311	193400	886407010	18720	18720	18720	18720	0
143	20250311	193300	886407010	18720	18720	18720	18720	0
144	20250311	193200	886407010	18720	18720	18720	18720	0
145	20250311	193100	886407010	18720	18720	18720	18720	0
146	20250311	193000	886407010	18720	18720	18720	18720	0
147	20250311	192900	886407010	18720	18720	18720	18720	0
148	20250311	192800	886407010	18720	18720	18720	18720	0
149	20250311	192700	886407010	18720	18720	18720	18720	0
150	20250311	192600	886407010	18720	18720	18720	18720	0
151	20250311	192500	886407010	18720	18720	18720	18720	0
152	20250311	192400	886407010	18720	18720	18720	18720	875
153	20250311	192300	886407010	18720	18720	18720	18720	0
154	20250311	192200	886407010	18720	18720	18720	18720	0
155	20250311	192100	886407010	18720	18720	18720	18720	0
156	20250311	192000	886407010	18720	18720	18720	18720	0
157	20250311	191900	886407010	18720	18720	18720	18720	0
158	20250311	191800	886407010	18720	18720	18720	18720	0
159	20250311	191700	886407010	18720	18720	18720	18720	0
160	20250311	191600	886407010	18720	18720	18720	18720	0
161	20250311	191500	886407010	18720	18720	18720	18720	0
162	20250311	191400	886407010	18720	18720	18720	18720	0
163	20250311	191300	886407010	18720	18720	18720	18720	0
164	20250311	191200	886407010	18720	18720	18720	18720	0
165	20250311	191100	886407010	18720	18720	18720	18720	0
166	20250311	191000	886407010	18720	18720	18720	18720	0
167	20250311	190900	886407010	18720	18720	18720	18720	0
168	20250311	190800	886407010	18720	18720	18720	18720	0
169	20250311	190700	886407010	18720	18720	18720	18720	0
170	20250311	190600	886407010	18720	18720	18720	18720	0
171	20250311	190500	886407010	18720	18720	18720	18720	0
172	20250311	190400	886407010	18720	18720	18720	18720	0
173	20250311	190300	886407010	18720	18720	18720	18720	0
174	20250311	190200	886407010	18720	18720	18720	18720	0
175	20250311	190100	886407010	18720	18720	18720	18720	0
176	20250311	190000	886407010	18720	18720	18720	18720	0
177	20250311	185900	886407010	18720	18720	18720	18720	0
178	20250311	185800	886407010	18720	18720	18720	18720	0
179	20250311	185700	886407010	18720	18720	18720	18720	0
180	20250311	185600	886407010	18720	18720	18720	18720	0
181	20250311	185500	886407010	18720	18720	18720	18720	0
182	20250311	185400	886407010	18720	18720	18720	18720	875
183	20250311	185300	886407010	18720	18720	18720	18720	0
184	20250311	185200	886407010	18720	18720	18720	18720	0
185	20250311	185100	886407010	18720	18720	18720	18720	0
186	20250311	185000	886407010	18720	18720	18720	18720	0
187	20250311	184900	886407010	18720	18720	18720	18720	0
188	20250311	184800	886407010	18720	18720	18720	18720	0
189	20250311	184700	886407010	18720	18720	18720	18720	0
190	20250311	184600	886407010	18720	18720	18720	18720	0
191	20250311	184500	886407010	18720	18720	18720	18720	0
192	20250311	184400	886407010	18720	18720	18720	18720	0
193	20250311	184300	886407010	18720	18720	18720	18720	0
194	20250311	184200	886407010	18720	18720	18720	18720	0
195	20250311	184100	886407010	18720	18720	18720	18720	0
196	20250311	184000	886407010	18720	18720	18720	18720	0
197	20250311	183900	886407010	18720	18720	18720	18720	0
198	20250311	183800	886407010	18720	18720	18720	18720	0
199	20250311	183700	886407010	18720	18720	18720	18720	0
200	20250311	183600	886407010	18720	18720	18720	18720	0
201	20250311	183500	886407010	18720	18720	18720	18720	0
202	20250311	183400	886407010	18720	18720	18720	18720	0
203	20250311	183300	886407010	18720	18720	18720	18720	0
204	20250311	183200	886407010	18720	18720	18720	18720	0
205	20250311	183100	886407010	18720	18720	18720	18720	0
206	20250311	183000	886407010	18720	18720	18720	18720	0
207	20250311	182900	886407010	18720	18720	18720	18720	0
208	20250311	182800	886407010	18720	18720	18720	18720	0
209	20250311	182700	886407010	18720	18720	18720	18720	0
210	20250311	182600	886407010	18720	18720	18720	18720	0
211	20250311	182500	886407010	18720	18720	18720	18720	0
212	20250311	182400	886407010	18720	18720	18720	18720	875
213	20250311	182300	886407010	18720	18720	18720	18720	0
214	20250311	182200	886407010	18720	18720	18720	18720	0
215	20250311	182100	886407010	18720	18720	18720	18720	0
216	20250311	182000	886407010	18720	18720	18720	18720	0
217	20250311	181900	886407010	18720	18720	18720	18720	0
218	20250311	181800	886407010	18720	18720	18720	18720	0
219	20250311	181700	886407010	18720	18720	18720	18720	0
220	20250311	181600	886407010	18720	18720	18720	18720	0
221	20250311	181500	886407010	18720	18720	18720	18720	0
222	20250311	181400	886407010	18720	18720	18720	18720	0
223	20250311	181300	886407010	18720	18720	18720	18720	0
224	20250311	181200	886407010	18720	18720	18720	18720	0
225	20250311	181100	886407010	18720	18720	18720	18720	0
226	20250311	181000	886407010	18720	18720	18720	18720	0
227	20250311	180900	886407010	18720	18720	18720	18720	0
228	20250311	180800	886407010	18720	18720	18720	18720	0
229	20250311	180700	886407010	18720	18720	18720	18720	0
230	20250311	180600	886407010	18720	18720	18720	18720	0
231	20250311	180500	886407010	18720	18720	18720	18720	0
232	20250311	180400	886407010	18720	18720	18720	18720	0
233	20250311	180300	886407010	18720	18720	18720	18720	0
234	20250311	180200	886407010	18720	18720	18720	18720	0
235	20250311	180100	886407010	18720	18720	18720	18720	0
236	20250311	180000	886407010	18720	18720	18720	18720	0
237	20250311	175900	886407010	18720	18720	18720	18720	0
238	20250311	175800	886407010	18720	18720	18720	18720	0
239	20250311	175700	886407010	18720	18720	18720	18720	0
240	20250311	175600	886407010	18720	18720	18720	18720	0
241	20250311	175500	886407010	18720	18720	18720	18720	0
242	20250311	175400	886407010	18720	18720	18720	18720	875
243	20250311	175300	886407010	18720	18720	18720	18720	0
244	20250311	175200	886407010	18720	18720	18720	18720	0
245	20250311	175100	886407010	18720	18720	18720	18720	0
246	20250311	175000	886407010	18720	18720	18720	18720	0
247	20250311	174900	886407010	18720	18720	18720	18720	0
248	20250311	174800	886407010	18720	18720	18720	18720	0
249	20250311	174700	886407010	18720	18720	18720	18720	0
250	20250311	174600	886407010	18720	18720	18720	18720	0
251	20250311	174500	886407010	18720	18720	18720	18720	0
252	20250311	174400	886407010	18720	18720	18720	18720	0
253	20250311	174300	886407010	18720	18720	18720	18720	0
254	20250311	174200	886407010	18720	18720	18720	18720	0
255	20250311	174100	886407010	18720	18720	18720	18720	0
256	20250311	174000	886407010	18720	18720	18720	18720	0
257	20250311	173900	886407010	18720	18720	18720	18720	0
258	20250311	173800	886407010	18720	18720	18720	18720	0
259	20250311	173700	886407010	18720	18720	18720	18720	0
260	20250311	173600	886407010	18720	18720	18720	18720	0
261	20250311	173500	886407010	18720	18720	18720	18720	0
262	20250311	173400	886407010	18720	18720	18720	18720	0
263	20250311	173300	886407010	18720	18720	18720	18720	0
264	20250311	173200	886407010	18720	18720	18720	18720	0
265	20250311	173100	886407010	18720	18720	18720	18720	0
266	20250311	173000	886407010	18720	18720	18720	18720	0
267	20250311	172900	886407010	18720	18720	18720	18720	0
268	20250311	172800	886407010	18720	18720	18720	18720	0
269	20250311	172700	886407010	18720	18720	18720	18720	0
270	20250311	172600	886407010	18720	18720	18720	18720	0
271	20250311	172500	886407010	18720	18720	18720	18720	0
272	20250311	172400	886407010	18720	18720	18720	18720	875
273	20250311	172300	886407010	18720	18720	18720	18720	0
274	20250311	172200	886407010	18720	18720	18720	18720	0
275	20250311	172100	886407010	18720	18720	18720	18720	0
276	20250311	172000	886407010	18720	18720	18720	18720	0
277	20250311	171900	886407010	18720	18720	18720	18720	0
278	20250311	171800	886407010	18720	18720	18720	18720	0
279	20250311	171700	886407010	18720	18720	18720	18720	0
280	20250311	171600	886407010	18720	18720	18720	18720	0
281	20250311	171500	886407010	18720	18720	18720	18720	0
282	20250311	171400	886407010	18720	18720	18720	18720	0
283	20250311	171300	886407010	18720	18720	18720	18720	0
284	20250311	171200	886407010	18720	18720	18720	18720	0
285	20250311	171100	886407010	18720	18720	18720	18720	0
286	20250311	171000	886407010	18720	18720	18720	18720	0
287	20250311	170900	886407010	18720	18720	18720	18720	0
288	20250311	170800	886407010	18720	18720	18720	18720	0
289	20250311	170700	886407010	18720	18720	18720	18720	0
290	20250311	170600	886407010	18720	18720	18720	18720	0
291	20250311	170500	886407010	18720	18720	18720	18720	0
292	20250311	170400	886407010	18720	18720	18720	18720	0
293	20250311	170300	886407010	18720	18720	18720	18720	0
294	20250311	170200	886407010	18720	18720	18720	18720	0
295	20250311	170100	886407010	18720	18720	18720	18720	0
296	20250311	170000	886407010	18720	18720	18720	18720	0
297	20250311	165900	886407010	18720	18720	18720	18720	0
298	20250311	165800	886407010	18720	18720	18720	18720	0
299	20250311	165700	886407010	18720	18720	18720	18720	0
300	20250311	165600	886407010	18720	18720	18720	18720	0
301	20250311	165500	886407010	18720	18720	18720	18720	0
302	20250311	165400	886407010	18720	18720	18720	18720	875
303	20250311	165300	886407010	18720	18720	18720	18720	0
304	20250311	165200	886407010	18720	18720	18720	18720	0
305	20250311	165100	886407010	18720	18720	18720	18720	0
306	20250311	165000	886407010	18720	18720	18720	18720	0
307	20250311	164900	886407010	18720	18720	18720	18720	0
308	20250311	164800	886407010	18720	18720	18720	18720	0
309	20250311	164700	886407010	18720	18720	18720	18720	0
310	20250311	164600	886407010	18720	18720	18720	18720	0
311	20250311	164500	886407010	18720	18720	18720	18720	0
312	20250311	164400	886407010	18720	18720	18720	18720	0
313	20250311	164300	886407010	18720	18720	18720	18720	0
314	20250311	164200	886407010	18720	18720	18720	18720	0
315	20250311	164100	886407010	18720	18720	18720	18720	0
316	20250311	164000	886407010	18720	18720	18720	18720	0
317	20250311	163900	886407010	18720	18720	18720	18720	0
318	20250311	163800	886407010	18720	18720	18720	18720	0
319	20250311	163700	886407010	18720	18720	18720	18720	0
320	20250311	163600	886407010	18720	18720	18720	18720	0
321	20250311	163500	886407010	18720	18720	18720	18720	0
322	20250311	163400	886407010	18720	18720	18720	18720	0
323	20250311	163300	886407010	18720	18720	18720	18720	0
324	20250311	163200	886407010	18720	18720	18720	18720	0
325	20250311	163100	886407010	18720	18720	18720	18720	0
326	20250311	163000	886407010	18720	18720	18720	18720	0
327	20250311	162900	886407010	18720	18720	18720	18720	0
328	20250311	162800	886407010	18720	18720	18720	18720	0
329	20250311	162700	886407010	18720	18720	18720	18720	0
330	20250311	162600	886407010	18720	18720	18720	18720	0
331	20250311	162500	886407010	18720	18720	18720	18720	0
332	20250311	162400	886407010	18720	18720	18720	18720	875
333	20250311	162300	886407010	18720	18720	18720	18720	0
334	20250311	162200	886407010	18720	18720	18720	18720	0
335	20250311	162100	886407010	18720	18720	18720	18720	0
336	20250311	162000	886407010	18720	18720	18720	18720	0
337	20250311	161900	886407010	18720	18720	18720	18720	0
338	20250311	161800	886407010	18720	18720	18720	18720	0
339	20250311	161700	886407010	18720	18720	18720	18720	0
340	20250311	161600	886407010	18720	18720	18720	18720	0
341	20250311	161500	886407010	18720	18720	18720	18720	0
342	20250311	161400	886407010	18720	18720	18720	18720	0
343	20250311	161300	886407010	18720	18720	18720	18720	0
344	20250311	161200	886407010	18720	18720	18720	18720	0
345	20250311	161100	886407010	18720	18720	18720	18720	0
346	20250311	161000	886407010	18720	18720	18720	18720	0
347	20250311	160900	886407010	18720	18720	18720	18720	0
348	20250311	160800	886407010	18720	18720	18720	18720	0
349	20250311	160700	886407010	18720	18720	18720	18720	0
350	20250311	160600	886407010	18720	18720	18720	18720	0
351	20250311	160500	886407010	18720	18720	18720	18720	0
352	20250311	160400	886407010	18720	18720	18720	18720	0
353	20250311	160300	886407010	18720	18720	18720	18720	0
354	20250311	160200	886407010	18720	18720	18720	18720	0
355	20250311	160100	886407010	18720	18720	18720	18720	0
356	20250311	160000	886407010	18720	18720	18720	18720	0
357	20250311	155900	886407010	18720	18720	18720	18720	0
358	20250311	155800	886407010	18720	18720	18720	18720	0
359	20250311	155700	886407010	18720	18720	18720	18720	0
360	20250311	155600	886407010	18720	18720	18720	18720	0
361	20250311	155500	886407010	18720	18720	18720	18720	0
362	20250311	155400	886407010	18720	18720	18720	18720	875
363	20250311	155300	886407010	18720	18720	18720	18720	0
364	20250311	155200	886407010	18720	18720	18720	18720	0
365	20250311	155100	886407010	18720	18720	18720	18720	0
366	20250311	155000	886407010	18720	18720	18720	18720	0
367	20250311	154900	886407010	18720	18720	18720	18720	0
368	20250311	154800	886407010	18720	18720	18720	18720	0
369	20250311	154700	886407010	18720	18720	18720	18720	0
370	20250311	154600	886407010	18720	18720	18720	18720	0
371	20250311	154500	886407010	18720	18720	18720	18720	0
372	20250311	154400	886407010	18720	18720	18720	18720	0
373	20250311	154300	886407010	18720	18720	18720	18720	0
374	20250311	154200	886407010	18720	18720	18720	18720	0
375	20250311	154100	886407010	18720	18720	18720	18720	0
376	20250311	154000	886407010	18720	18720	18720	18720	0
377	20250311	153900	886407010	18720	18720	18720	18720	0
378	20250311	153800	886407010	18720	18720	18720	18720	0
379	20250311	153700	886407010	18720	18720	18720	18720	0
380	20250311	153600	886407010	18720	18720	18720	18720	0
381	20250311	153500	886407010	18720	18720	18720	18720	0
382	20250311	153400	886407010	18720	18720	18720	18720	0
383	20250311	153300	886407010	18720	18720	18720	18720	0
384	20250311	153200	886407010	18720	18720	18720	18720	0
385	20250311	153100	886407010	18720	18720	18720	18720	0
386	20250311	153000	886407010	18720	18720	18720	18720	875
387	20250311	152900	870027010	18720	18720	18720	18720	0
388	20250311	152800	870027010	18720	18720	18720	18720	0
389	20250311	152700	870027010	18720	18720	18720	18720	0
390	20250311	152600	870027010	18720	18720	18720	18720	0
391	20250311	152500	870027010	18720	18720	18720	18720	0
392	20250311	152400	870027010	18720	18720	18720	18720	0
393	20250311	152300	870027010	18720	18720	18720	18720	0
394	20250311	152200	870027010	18720	18720	18720	18720	0
395	20250311	152100	870027010	18720	18720	18720	18720	0
396	20250311	152000	870027010	18720	18720	18720	18720	0
397	20250311	151900	870027010	18720	18720	18720	18670	558
398	20250311	151800	859581650	18720	18710	18720	18690	46
399	20250311	151700	858720890	18720	18710	18720	18695	243
400	20250311	151600	854173140	18700	18590	18700	18590	3622
401	20250311	151500	786644010	18600	18580	18600	18580	181
402	20250311	151400	783281010	18580	18590	18590	18580	102
403	20250311	151300	781384840	18580	18580	18590	18580	197
404	20250311	151200	777724480	18580	18570	18580	18570	145
405	20250311	151100	775031540	18540	18560	18560	18540	252
406	20250311	151000	770355620	18560	18560	18560	18560	110
407	20250311	150900	768314020	18560	18540	18560	18540	55
408	20250311	150800	767293240	18540	18540	18540	18540	19
409	20250311	150700	766940980	18540	18540	18540	18540	63
410	20250311	150600	765772960	18540	18540	18540	18540	0
411	20250311	150500	765772960	18540	18550	18550	18540	103
412	20250311	150400	763862740	18550	18560	18560	18550	40
413	20250311	150300	763120600	18560	18560	18560	18560	24
414	20250311	150200	762675160	18560	18570	18570	18560	9
415	20250311	150100	762508040	18570	18570	18570	18570	3
416	20250311	150000	762452330	18570	18590	18590	18570	118
417	20250311	145900	760260160	18590	18580	18590	18580	6
418	20250311	145800	760148670	18580	18580	18580	18580	43
419	20250311	145700	759349730	18570	18560	18570	18560	23
420	20250311	145600	758922670	18570	18570	18570	18570	0
421	20250311	145500	758922670	18570	18570	18570	18570	87
422	20250311	145400	757307080	18570	18570	18570	18570	30
423	20250311	145300	756749980	18540	18540	18540	18540	0
424	20250311	145200	756749980	18540	18540	18540	18540	0
425	20250311	145100	756749980	18540	18540	18540	18540	1
426	20250311	145000	756731440	18540	18540	18540	18540	0
427	20250311	144900	756731440	18540	18540	18540	18540	0
428	20250311	144800	756731440	18540	18580	18580	18540	74
429	20250311	144700	755359130	18560	18570	18570	18560	2
430	20250311	144600	755322000	18550	18560	18560	18550	59
431	20250311	144500	754227530	18530	18530	18530	18530	0
432	20250311	144400	754227530	18530	18540	18540	18530	13
433	20250311	144300	753986620	18550	18560	18570	18540	63
434	20250311	144200	752818510	18570	18570	18570	18570	13
435	20250311	144100	752577100	18570	18530	18570	18530	57
436	20250311	144000	751520160	18540	18530	18540	18520	104
437	20250311	143900	749593990	18530	18540	18540	18530	4
438	20250311	143800	749519860	18550	18550	18570	18540	16
439	20250311	143700	749222980	18500	18570	18570	18500	783
440	20250311	143600	734686530	18570	18560	18570	18560	59
441	20250311	143500	733591480	18500	18500	18500	18500	9
442	20250311	143400	733424980	18500	18490	18500	18490	25
443	20250311	143300	732962710	18490	18490	18490	18490	9
444	20250311	143200	732796300	18460	18460	18460	18460	0
445	20250311	143100	732796300	18460	18470	18470	18460	21
446	20250311	143000	732408630	18460	18490	18490	18460	15
447	20250311	142900	732131650	18470	18490	18490	18470	12
448	20250311	142800	731909970	18470	18470	18470	18470	0
449	20250311	142700	731909970	18470	18470	18470	18470	1
450	20250311	142600	731891500	18440	18480	18480	18440	91
451	20250311	142500	730212290	18440	18440	18440	18440	389
452	20250311	142400	723039130	18430	18430	18430	18430	29
453	20250311	142300	722504660	18440	18440	18440	18440	0
454	20250311	142200	722504660	18440	18440	18440	18440	0
455	20250311	142100	722504660	18440	18440	18440	18440	0
456	20250311	142000	722504660	18440	18440	18440	18440	0
457	20250311	141900	722504660	18440	18440	18440	18440	1
458	20250311	141800	722486220	18350	18350	18350	18350	0
459	20250311	141700	722486220	18350	18350	18350	18350	0
460	20250311	141600	722486220	18350	18350	18350	18350	0
461	20250311	141500	722486220	18350	18350	18350	18350	60
462	20250311	141400	721385220	18350	18430	18430	18350	56
463	20250311	141300	720356820	18360	18360	18360	18360	50
464	20250311	141200	719438820	18360	18360	18360	18360	0
465	20250311	141100	719438820	18360	18360	18360	18360	0
466	20250311	141000	719438820	18360	18370	18370	18360	58
467	20250311	140900	718373380	18370	18370	18370	18370	0
468	20250311	140800	718373380	18370	18430	18430	18370	541
469	20250311	140700	708416790	18430	18430	18430	18430	0
470	20250311	140600	708416790	18430	18440	18440	18430	24
471	20250311	140500	707974250	18440	18440	18440	18440	78
472	20250311	140400	706535930	18430	18430	18430	18430	10
473	20250311	140300	706351630	18500	18500	18500	18500	0
474	20250311	140200	706351630	18500	18500	18500	18500	0
475	20250311	140100	706351630	18500	18500	18500	18500	0
476	20250311	140000	706351630	18500	18500	18500	18500	0
477	20250311	135900	706351630	18500	18470	18500	18470	3
478	20250311	135800	706296170	18430	18430	18430	18430	1
479	20250311	135700	706277740	18430	18430	18430	18430	0
480	20250311	135600	706277740	18430	18430	18430	18430	85
481	20250311	135500	704711190	18430	18430	18430	18430	0
482	20250311	135400	704711190	18430	18430	18430	18430	46
483	20250311	135300	703863410	18430	18430	18430	18430	0
484	20250311	135200	703863410	18430	18430	18430	18430	118
485	20250311	135100	701688670	18490	18490	18490	18490	0
486	20250311	135000	701688670	18490	18500	18500	18390	222
487	20250311	134900	697594890	18580	18580	18580	18580	0
488	20250311	134800	697594890	18580	18580	18580	18580	0
489	20250311	134700	697594890	18580	18580	18580	18580	1
490	20250311	134600	697576310	18500	18590	18590	18500	4
491	20250311	134500	697502150	18500	18545	18545	18500	124
492	20250311	134400	695207970	18500	18540	18540	18500	115
493	20250311	134300	693077640	18610	18610	18610	18610	0
494	20250311	134200	693077640	18610	18610	18610	18610	0
495	20250311	134100	693077640	18610	18610	18610	18610	37
496	20250311	134000	692389070	18610	18610	18610	18610	0
497	20250311	133900	692389070	18610	18610	18610	18610	1
498	20250311	133800	692370460	18620	18550	18620	18550	711
499	20250311	133700	679133670	18600	18600	18600	18600	0
500	20250311	133600	679133670	18600	18600	18600	18600	101
501	20250311	133500	677255070	18580	18590	18590	18580	56
502	20250311	133400	676214560	18590	18590	18590	18590	34
503	20250311	133300	675582500	18590	18580	18590	18580	98
504	20250311	133200	673760940	18580	18580	18580	18580	0
505	20250311	133100	673760940	18580	18580	18580	18580	0
506	20250311	133000	673760940	18580	18460	18580	18460	3
507	20250311	132900	673705330	18580	18580	18580	18580	1
508	20250311	132800	673686750	18590	18590	18600	18410	31
509	20250311	132700	673112580	18590	18580	18590	18580	179
510	20250311	132600	669785580	18580	18550	18580	18550	61
511	20250311	132500	668653410	18580	18580	18580	18580	42
512	20250311	132400	667873050	18580	18580	18580	18580	19
513	20250311	132300	667520030	18590	18590	18590	18590	0
514	20250311	132200	667520030	18590	18590	18590	18590	1
515	20250311	132100	667501440	18580	18500	18580	18500	54
516	20250311	132000	666499770	18550	18500	18550	18500	288
517	20250311	131900	661171690	18500	18480	18500	18400	148
518	20250311	131800	658437890	18400	18480	18480	18400	2
519	20250311	131700	658401010	18400	18400	18400	18400	0
520	20250311	131600	658401010	18400	18400	18400	18400	20
521	20250311	131500	658033010	18480	18400	18480	18400	156
522	20250311	131400	655160210	18440	18440	18440	18440	207
523	20250311	131300	651343130	18440	18440	18440	18440	0
524	20250311	131200	651343130	18440	18480	18480	18440	5
525	20250311	131100	651250850	18490	18490	18490	18490	10
526	20250311	131000	651065950	18490	18490	18490	18490	1
527	20250311	130900	651047460	18450	18440	18450	18440	31
528	20250311	130800	650475520	18440	18450	18450	18440	20
529	20250311	130700	650106620	18450	18450	18450	18450	0
530	20250311	130600	650106620	18450	18390	18450	18390	401
531	20250311	130500	642728400	18390	18390	18390	18390	0
532	20250311	130400	642728400	18390	18390	18390	18390	0
533	20250311	130300	642728400	18390	18390	18390	18390	0
534	20250311	130200	642728400	18390	18390	18390	18390	0
535	20250311	130100	642728400	18390	18390	18390	18390	10
536	20250311	130000	642544500	18390	18390	18390	18390	10
537	20250311	125900	642360600	18390	18380	18390	18380	3
538	20250311	125800	642305440	18370	18370	18370	18370	4
539	20250311	125700	642231960	18370	18370	18370	18370	1
540	20250311	125600	642213590	18350	18350	18350	18350	0
541	20250311	125500	642213590	18350	18370	18370	18350	401
542	20250311	125400	634855220	18370	18370	18370	18370	0
543	20250311	125300	634855220	18370	18370	18370	18370	23
544	20250311	125200	634432710	18360	18360	18360	18360	0
545	20250311	125100	634432710	18360	18360	18360	18360	30
546	20250311	125000	633881910	18380	18360	18380	18360	21
547	20250311	124900	633496250	18380	18380	18380	18380	20
548	20250311	124800	633128650	18390	18390	18390	18390	0
549	20250311	124700	633128650	18390	18390	18390	18390	9
550	20250311	124600	632963140	18390	18390	18390	18390	5
551	20250311	124500	632871190	18350	18350	18350	18350	3
552	20250311	124400	632816140	18350	18350	18350	18350	27
553	20250311	124300	632320690	18340	18340	18340	18340	0
554	20250311	124200	632320690	18340	18340	18340	18340	0
555	20250311	124100	632320690	18340	18340	18340	18340	0
556	20250311	124000	632320690	18340	18390	18390	18340	24
557	20250311	123900	631879740	18390	18390	18390	18390	42
558	20250311	123800	631107360	18390	18390	18390	18390	25
559	20250311	123700	630647610	18390	18390	18390	18390	17
560	20250311	123600	630334980	18390	18390	18390	18390	0
561	20250311	123500	630334980	18390	18380	18390	18380	21
562	20250311	123400	629948960	18380	18360	18380	18360	100
563	20250311	123300	628111040	18360	18360	18360	18360	0
564	20250311	123200	628111040	18360	18360	18360	18360	0
565	20250311	123100	628111040	18360	18360	18360	18360	9
566	20250311	123000	627945800	18350	18350	18350	18350	0
567	20250311	122900	627945800	18350	18340	18350	18340	90
568	20250311	122800	626295190	18340	18340	18340	18340	0
569	20250311	122700	626295190	18340	18340	18340	18340	0
570	20250311	122600	626295190	18340	18340	18340	18340	0
571	20250311	122500	626295190	18340	18340	18340	18340	4
572	20250311	122400	626221830	18340	18340	18340	18340	1
573	20250311	122300	626203490	18350	18350	18350	18350	0
574	20250311	122200	626203490	18350	18350	18350	18350	0
575	20250311	122100	626203490	18350	18350	18350	18350	0
576	20250311	122000	626203490	18350	18350	18350	18350	0
577	20250311	121900	626203490	18350	18350	18350	18350	8
578	20250311	121800	626056690	18270	18270	18270	18270	0
579	20250311	121700	626056690	18270	18270	18270	18270	0
580	20250311	121600	626056690	18270	18270	18270	18270	0
581	20250311	121500	626056690	18270	18280	18280	18270	35
582	20250311	121400	625417210	18270	18270	18270	18270	0
583	20250311	121300	625417210	18270	18270	18270	18270	0
584	20250311	121200	625417210	18270	18270	18270	18270	0
585	20250311	121100	625417210	18270	18270	18270	18270	30
586	20250311	121000	624869110	18260	18340	18340	18260	185
587	20250311	120900	621485840	18340	18340	18340	18340	71
588	20250311	120800	620183700	18340	18340	18340	18340	5
589	20250311	120700	620092000	18360	18330	18360	18330	24
590	20250311	120600	619651510	18310	18310	18310	18310	0
591	20250311	120500	619651510	18310	18310	18310	18310	0
592	20250311	120400	619651510	18310	18310	18310	18310	0
593	20250311	120300	619651510	18310	18310	18310	18310	20
594	20250311	120200	619285310	18300	18300	18300	18300	0
595	20250311	120100	619285310	18300	18290	18300	18290	52
596	20250311	120000	618333910	18270	18270	18270	18270	0
597	20250311	115900	618333910	18270	18270	18270	18270	0
598	20250311	115800	618333910	18270	18250	18270	18250	295
599	20250311	115700	612948230	18260	18260	18260	18260	503
600	20250311	115600	603763450	18250	18210	18250	18210	189
601	20250311	115500	600318940	18120	18120	18120	18120	0
602	20250311	115400	600318940	18120	18120	18120	18120	0
603	20250311	115300	600318940	18120	18120	18120	18120	0
604	20250311	115200	600318940	18120	18120	18120	18120	245
605	20250311	115100	595879540	18120	18120	18120	18120	0
606	20250311	115000	595879540	18120	18120	18120	18120	0
607	20250311	114900	595879540	18120	18130	18130	18120	70
608	20250311	114800	594611030	18130	18130	18130	18130	0
609	20250311	114700	594611030	18130	18130	18130	18130	0
610	20250311	114600	594611030	18130	18180	18180	18130	499
611	20250311	114500	585551920	18190	18190	18190	18190	90
612	20250311	114400	583914820	18250	18250	18250	18250	1
613	20250311	114300	583896570	18250	18250	18250	18250	10
614	20250311	114200	583714070	18250	18250	18250	18250	0
615	20250311	114100	583714070	18250	18200	18250	18200	100
616	20250311	114000	581893820	18260	18260	18260	18260	1
617	20250311	113900	581875560	18260	18260	18260	18260	0
618	20250311	113800	581875560	18260	18260	18260	18260	0
619	20250311	113700	581875560	18260	18260	18260	18260	1
620	20250311	113600	581857300	18190	18190	18190	18190	2
621	20250311	113500	581820920	18190	18190	18190	18190	170
622	20250311	113400	578728620	18190	18190	18190	18190	0
623	20250311	113300	578728620	18190	18190	18190	18190	0
624	20250311	113200	578728620	18190	18190	18190	18190	10
625	20250311	113100	578546720	18190	18190	18190	18190	0
626	20250311	113000	578546720	18190	18190	18190	18190	43
627	20250311	112900	577764550	18190	18190	18190	18190	78
628	20250311	112800	576345730	18260	18260	18260	18260	0
629	20250311	112700	576345730	18260	18260	18260	18260	0
630	20250311	112600	576345730	18260	18260	18260	18260	21
631	20250311	112500	575962270	18290	18290	18290	18290	0
632	20250311	112400	575962270	18290	18290	18290	18290	0
633	20250311	112300	575962270	18290	18290	18290	18290	0
634	20250311	112200	575962270	18290	18290	18290	18290	75
635	20250311	112100	574590520	18290	18290	18290	18290	0
636	20250311	112000	574590520	18290	18290	18290	18290	30
637	20250311	111900	574041820	18290	18260	18290	18260	828
638	20250311	111800	558913770	18260	18200	18260	18200	924
639	20250311	111700	542078690	18200	18200	18200	18150	41
640	20250311	111600	541333490	18160	18160	18160	18160	69
641	20250311	111500	540080450	18160	18160	18160	18160	0
642	20250311	111400	540080450	18160	18160	18160	18160	49
643	20250311	111300	539190610	18200	18200	18200	18200	0
644	20250311	111200	539190610	18200	18200	18200	18200	529
645	20250311	111100	529562810	18200	18150	18200	18140	236
646	20250311	111000	525274900	18200	18200	18200	18200	0
647	20250311	110900	525274900	18200	18200	18200	18200	0
648	20250311	110800	525274900	18200	18200	18200	18200	1
649	20250311	110700	525256700	18200	18200	18200	18200	66
650	20250311	110600	524055500	18140	18150	18150	18140	365
651	20250311	110500	517430890	18200	18200	18200	18200	0
652	20250311	110400	517430890	18200	18200	18200	18200	0
653	20250311	110300	517430890	18200	18200	18200	18200	0
654	20250311	110200	517430890	18200	18200	18200	18200	0
655	20250311	110100	517430890	18200	18200	18200	18200	0
656	20250311	110000	517430890	18200	18200	18200	18200	20
657	20250311	105900	517066890	18150	18150	18150	18150	13
658	20250311	105800	516830940	18200	18200	18200	18200	0
659	20250311	105700	516830940	18200	18200	18200	18200	0
660	20250311	105600	516830940	18200	18200	18200	18200	0
661	20250311	105500	516830940	18200	18200	18200	18200	0
662	20250311	105400	516830940	18200	18200	18200	18200	0
663	20250311	105300	516830940	18200	18190	18200	18180	118
664	20250311	105200	514684970	18200	18200	18200	18200	0
665	20250311	105100	514684970	18200	18200	18200	18200	0
666	20250311	105000	514684970	18200	18200	18200	18200	0
667	20250311	104900	514684970	18200	18200	18200	18200	0
668	20250311	104800	514684970	18200	18200	18200	18200	0
669	20250311	104700	514684970	18200	18200	18200	18200	5
670	20250311	104600	514593970	18200	18200	18200	18200	10
671	20250311	104500	514411970	18200	18200	18200	18200	0
672	20250311	104400	514411970	18200	18200	18200	18200	0
673	20250311	104300	514411970	18200	18200	18200	18200	0
674	20250311	104200	514411970	18200	18150	18200	18150	87
675	20250311	104100	512832820	18080	18080	18080	18080	0
676	20250311	104000	512832820	18080	18080	18080	18080	0
677	20250311	103900	512832820	18080	18080	18080	18080	20
678	20250311	103800	512471220	18150	18150	18150	18150	0
679	20250311	103700	512471220	18150	18150	18150	18150	3
680	20250311	103600	512416770	18130	18100	18130	18100	170
681	20250311	103500	509338930	18100	18100	18100	18100	0
682	20250311	103400	509338930	18100	18140	18140	18100	21
683	20250311	103300	508958030	18140	18140	18140	18140	33
684	20250311	103200	508359410	18150	18150	18150	18150	0
685	20250311	103100	508359410	18150	18150	18150	18150	0
686	20250311	103000	508359410	18150	18150	18150	18150	0
687	20250311	102900	508359410	18150	18150	18150	18150	0
688	20250311	102800	508359410	18150	18150	18150	18150	12
689	20250311	102700	508141610	18150	18120	18150	18120	80
690	20250311	102600	506691470	18120	18120	18120	18120	0
691	20250311	102500	506691470	18120	18120	18120	18120	0
692	20250311	102400	506691470	18120	18120	18120	18120	5
693	20250311	102300	506600870	18130	18130	18130	18130	0
694	20250311	102200	506600870	18130	18070	18130	18050	1390
695	20250311	102100	481493980	18070	18080	18080	18070	156
696	20250311	102000	478674910	18080	18080	18080	18080	86
697	20250311	101900	477120030	18070	18090	18090	18070	311
698	20250311	101800	471496220	18090	18090	18090	18090	11
699	20250311	101700	471297230	18090	18090	18090	18090	10
700	20250311	101600	471116330	18090	18100	18100	18090	201
701	20250311	101500	467480140	18100	18100	18100	18100	331
702	20250311	101400	461489040	18080	18140	18140	18080	254
703	20250311	101300	456892710	18090	18090	18090	18080	601
704	20250311	101200	446025800	18150	18150	18150	18150	0
705	20250311	101100	446025800	18150	18150	18150	18150	19
706	20250311	101000	445680950	18150	18080	18150	18080	61
707	20250311	100900	444578000	18080	18080	18080	18080	0
708	20250311	100800	444578000	18080	18080	18080	18080	33
709	20250311	100700	443981360	18080	18080	18080	18080	0
710	20250311	100600	443981360	18080	18090	18090	18080	60
711	20250311	100500	442896550	18090	18100	18100	18090	167
712	20250311	100400	439875510	18090	18090	18090	18090	0
713	20250311	100300	439875510	18090	18090	18090	18080	299
714	20250311	100200	434468310	18090	18150	18150	18090	266
715	20250311	100100	429653890	18150	18150	18150	18150	0
716	20250311	100000	429653890	18150	18150	18150	18150	7
717	20250311	095900	429526840	18090	18090	18090	18090	20
718	20250311	095800	429165040	18150	18150	18150	18150	0
719	20250311	095700	429165040	18150	18100	18150	18090	31
720	20250311	095600	428604090	18090	18110	18110	18090	440
721	20250311	095500	420640510	18150	18150	18150	18150	0
722	20250311	095400	420640510	18150	18150	18150	18150	1
723	20250311	095300	420622360	18100	18190	18190	18100	56
724	20250311	095200	419608320	18110	18130	18130	18105	1116
725	20250311	095100	399396225	18130	18130	18130	18130	5
726	20250311	095000	399305575	18130	18160	18160	18130	118
727	20250311	094900	397163605	18160	18160	18160	18160	90
728	20250311	094800	395529205	18160	18160	18160	18160	0
729	20250311	094700	395529205	18160	18160	18160	18160	0
730	20250311	094600	395529205	18160	18160	18160	18160	9
731	20250311	094500	395365765	18160	18160	18160	18160	42
732	20250311	094400	394603045	18150	18200	18200	18150	711
733	20250311	094300	381690625	18160	18130	18160	18130	72
734	20250311	094200	380383195	18130	18130	18130	18130	20
735	20250311	094100	380020595	18230	18230	18230	18230	0
736	20250311	094000	380020595	18230	18230	18230	18220	55
737	20250311	093900	379017965	18240	18240	18240	18240	1
738	20250311	093800	378999725	18130	18250	18250	18130	1212
739	20250311	093700	357011415	18240	18140	18240	18140	663
740	20250311	093600	344953515	18110	18110	18110	18110	0
741	20250311	093500	344953515	18110	18110	18110	18110	0
742	20250311	093400	344953515	18110	18110	18110	18110	0
743	20250311	093300	344953515	18110	18110	18110	18110	1
744	20250311	093200	344935405	18100	18100	18100	18100	0
745	20250311	093100	344935405	18100	18100	18100	18100	0
746	20250311	093000	344935405	18100	18110	18110	18100	121
747	20250311	092900	342745295	18260	18250	18260	18250	21
748	20250311	092800	342362035	18260	18120	18260	18100	184
749	20250311	092700	339025855	18070	18120	18120	18070	1171
750	20250311	092600	317841315	18120	18120	18120	18120	181
751	20250311	092500	314561595	18160	18160	18160	18160	30
752	20250311	092400	314016795	18120	18280	18280	18120	633
753	20250311	092300	302534105	18280	18190	18280	18170	1724
754	20250311	092200	271187990	18180	18180	18180	18180	109
755	20250311	092100	269206370	18280	18180	18280	18180	215
756	20250311	092000	265297570	18180	18280	18290	18180	35
757	20250311	091900	264658050	18170	18260	18270	18170	100
758	20250311	091800	262839060	18250	18270	18270	18250	81
759	20250311	091700	261360190	18250	18160	18250	18160	10
760	20250311	091600	261178140	18160	18220	18220	18160	84
761	20250311	091500	259647960	18110	18260	18270	18110	168
762	20250311	091400	256596450	18260	18280	18280	18260	59
763	20250311	091300	255519090	18280	18140	18280	18140	218
764	20250311	091200	251559600	18080	18080	18090	18080	218
765	20250311	091100	247617990	18080	18160	18170	18080	135
766	20250311	091000	245170990	18150	18360	18380	18150	691
767	20250311	090900	232547060	18350	18150	18350	18130	1256
768	20250311	090800	209632280	18150	17980	18150	17980	1052
769	20250311	090700	190634840	18010	18030	18030	17940	528
770	20250311	090600	181139180	18030	18030	18030	18030	210
771	20250311	090500	177352880	17900	17900	17965	17900	438
772	20250311	090400	169512485	17900	17870	18050	17870	474
773	20250311	090300	161024775	17870	17790	18050	17780	692
774	20250311	090200	148571295	17770	17770	17790	17720	3497
775	20250311	090100	86453215	17790	17920	17980	17770	521
776	20250311	090000	77127990	17920	18020	18060	17750	4316