KissMeData/482630/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	220300	3828237470	18520	18520	18520	18520	3114
3	20250319	220200	3828237470	18520	18520	18520	18520	0
4	20250319	220100	3828237470	18520	18520	18520	18520	0
5	20250319	220000	3828237470	18520	18520	18520	18520	0
6	20250319	215900	3828237470	18520	18520	18520	18520	0
7	20250319	215800	3828237470	18520	18520	18520	18520	0
8	20250319	215700	3828237470	18520	18520	18520	18520	0
9	20250319	215600	3828237470	18520	18520	18520	18520	0
10	20250319	215500	3828237470	18520	18520	18520	18520	0
11	20250319	215400	3828237470	18520	18520	18520	18520	0
12	20250319	215300	3828237470	18520	18520	18520	18520	0
13	20250319	215200	3828237470	18520	18520	18520	18520	0
14	20250319	215100	3828237470	18520	18520	18520	18520	0
15	20250319	215000	3828237470	18520	18520	18520	18520	0
16	20250319	214900	3828237470	18520	18520	18520	18520	0
17	20250319	214800	3828237470	18520	18520	18520	18520	0
18	20250319	214700	3828237470	18520	18520	18520	18520	0
19	20250319	214600	3828237470	18520	18520	18520	18520	0
20	20250319	214500	3828237470	18520	18520	18520	18520	0
21	20250319	214400	3828237470	18520	18520	18520	18520	0
22	20250319	214300	3828237470	18520	18520	18520	18520	0
23	20250319	214200	3828237470	18520	18520	18520	18520	0
24	20250319	214100	3828237470	18520	18520	18520	18520	0
25	20250319	214000	3828237470	18520	18520	18520	18520	0
26	20250319	213900	3828237470	18520	18520	18520	18520	0
27	20250319	213800	3828237470	18520	18520	18520	18520	0
28	20250319	213700	3828237470	18520	18520	18520	18520	0
29	20250319	213600	3828237470	18520	18520	18520	18520	0
30	20250319	213500	3828237470	18520	18520	18520	18520	0
31	20250319	213400	3828237470	18520	18520	18520	18520	0
32	20250319	213300	3828237470	18520	18520	18520	18520	3114
33	20250319	213200	3828237470	18520	18520	18520	18520	0
34	20250319	213100	3828237470	18520	18520	18520	18520	0
35	20250319	213000	3828237470	18520	18520	18520	18520	0
36	20250319	212900	3828237470	18520	18520	18520	18520	0
37	20250319	212800	3828237470	18520	18520	18520	18520	0
38	20250319	212700	3828237470	18520	18520	18520	18520	0
39	20250319	212600	3828237470	18520	18520	18520	18520	0
40	20250319	212500	3828237470	18520	18520	18520	18520	0
41	20250319	212400	3828237470	18520	18520	18520	18520	0
42	20250319	212300	3828237470	18520	18520	18520	18520	0
43	20250319	212200	3828237470	18520	18520	18520	18520	0
44	20250319	212100	3828237470	18520	18520	18520	18520	0
45	20250319	212000	3828237470	18520	18520	18520	18520	0
46	20250319	211900	3828237470	18520	18520	18520	18520	0
47	20250319	211800	3828237470	18520	18520	18520	18520	0
48	20250319	211700	3828237470	18520	18520	18520	18520	0
49	20250319	211600	3828237470	18520	18520	18520	18520	0
50	20250319	211500	3828237470	18520	18520	18520	18520	0
51	20250319	211400	3828237470	18520	18520	18520	18520	0
52	20250319	211300	3828237470	18520	18520	18520	18520	0
53	20250319	211200	3828237470	18520	18520	18520	18520	0
54	20250319	211100	3828237470	18520	18520	18520	18520	0
55	20250319	211000	3828237470	18520	18520	18520	18520	0
56	20250319	210900	3828237470	18520	18520	18520	18520	0
57	20250319	210800	3828237470	18520	18520	18520	18520	0
58	20250319	210700	3828237470	18520	18520	18520	18520	0
59	20250319	210600	3828237470	18520	18520	18520	18520	0
60	20250319	210500	3828237470	18520	18520	18520	18520	0
61	20250319	210400	3828237470	18520	18520	18520	18520	0
62	20250319	210300	3828237470	18520	18520	18520	18520	3114
63	20250319	210200	3828237470	18520	18520	18520	18520	0
64	20250319	210100	3828237470	18520	18520	18520	18520	0
65	20250319	210000	3828237470	18520	18520	18520	18520	0
66	20250319	205900	3828237470	18520	18520	18520	18520	0
67	20250319	205800	3828237470	18520	18520	18520	18520	0
68	20250319	205700	3828237470	18520	18520	18520	18520	0
69	20250319	205600	3828237470	18520	18520	18520	18520	0
70	20250319	205500	3828237470	18520	18520	18520	18520	0
71	20250319	205400	3828237470	18520	18520	18520	18520	0
72	20250319	205300	3828237470	18520	18520	18520	18520	0
73	20250319	205200	3828237470	18520	18520	18520	18520	0
74	20250319	205100	3828237470	18520	18520	18520	18520	0
75	20250319	205000	3828237470	18520	18520	18520	18520	0
76	20250319	204900	3828237470	18520	18520	18520	18520	0
77	20250319	204800	3828237470	18520	18520	18520	18520	0
78	20250319	204700	3828237470	18520	18520	18520	18520	0
79	20250319	204600	3828237470	18520	18520	18520	18520	0
80	20250319	204500	3828237470	18520	18520	18520	18520	0
81	20250319	204400	3828237470	18520	18520	18520	18520	0
82	20250319	204300	3828237470	18520	18520	18520	18520	0
83	20250319	204200	3828237470	18520	18520	18520	18520	0
84	20250319	204100	3828237470	18520	18520	18520	18520	0
85	20250319	204000	3828237470	18520	18520	18520	18520	0
86	20250319	203900	3828237470	18520	18520	18520	18520	0
87	20250319	203800	3828237470	18520	18520	18520	18520	0
88	20250319	203700	3828237470	18520	18520	18520	18520	0
89	20250319	203600	3828237470	18520	18520	18520	18520	0
90	20250319	203500	3828237470	18520	18520	18520	18520	0
91	20250319	203400	3828237470	18520	18520	18520	18520	0
92	20250319	203300	3828237470	18520	18520	18520	18520	3114
93	20250319	203200	3828237470	18520	18520	18520	18520	0
94	20250319	203100	3828237470	18520	18520	18520	18520	0
95	20250319	203000	3828237470	18520	18520	18520	18520	0
96	20250319	202900	3828237470	18520	18520	18520	18520	0
97	20250319	202800	3828237470	18520	18520	18520	18520	0
98	20250319	202700	3828237470	18520	18520	18520	18520	0
99	20250319	202600	3828237470	18520	18520	18520	18520	0
100	20250319	202500	3828237470	18520	18520	18520	18520	0
101	20250319	202400	3828237470	18520	18520	18520	18520	0
102	20250319	202300	3828237470	18520	18520	18520	18520	0
103	20250319	202200	3828237470	18520	18520	18520	18520	0
104	20250319	202100	3828237470	18520	18520	18520	18520	0
105	20250319	202000	3828237470	18520	18520	18520	18520	0
106	20250319	201900	3828237470	18520	18520	18520	18520	0
107	20250319	201800	3828237470	18520	18520	18520	18520	0
108	20250319	201700	3828237470	18520	18520	18520	18520	0
109	20250319	201600	3828237470	18520	18520	18520	18520	0
110	20250319	201500	3828237470	18520	18520	18520	18520	0
111	20250319	201400	3828237470	18520	18520	18520	18520	0
112	20250319	201300	3828237470	18520	18520	18520	18520	0
113	20250319	201200	3828237470	18520	18520	18520	18520	0
114	20250319	201100	3828237470	18520	18520	18520	18520	0
115	20250319	201000	3828237470	18520	18520	18520	18520	0
116	20250319	200900	3828237470	18520	18520	18520	18520	0
117	20250319	200800	3828237470	18520	18520	18520	18520	0
118	20250319	200700	3828237470	18520	18520	18520	18520	0
119	20250319	200600	3828237470	18520	18520	18520	18520	0
120	20250319	200500	3828237470	18520	18520	18520	18520	0
121	20250319	200400	3828237470	18520	18520	18520	18520	0
122	20250319	200300	3828237470	18520	18520	18520	18520	3114
123	20250319	200200	3828237470	18520	18520	18520	18520	0
124	20250319	200100	3828237470	18520	18520	18520	18520	0
125	20250319	200000	3828237470	18520	18520	18520	18520	0
126	20250319	195900	3828237470	18520	18520	18520	18520	0
127	20250319	195800	3828237470	18520	18520	18520	18520	0
128	20250319	195700	3828237470	18520	18520	18520	18520	0
129	20250319	195600	3828237470	18520	18520	18520	18520	0
130	20250319	195500	3828237470	18520	18520	18520	18520	0
131	20250319	195400	3828237470	18520	18520	18520	18520	0
132	20250319	195300	3828237470	18520	18520	18520	18520	0
133	20250319	195200	3828237470	18520	18520	18520	18520	0
134	20250319	195100	3828237470	18520	18520	18520	18520	0
135	20250319	195000	3828237470	18520	18520	18520	18520	0
136	20250319	194900	3828237470	18520	18520	18520	18520	0
137	20250319	194800	3828237470	18520	18520	18520	18520	0
138	20250319	194700	3828237470	18520	18520	18520	18520	0
139	20250319	194600	3828237470	18520	18520	18520	18520	0
140	20250319	194500	3828237470	18520	18520	18520	18520	0
141	20250319	194400	3828237470	18520	18520	18520	18520	0
142	20250319	194300	3828237470	18520	18520	18520	18520	0
143	20250319	194200	3828237470	18520	18520	18520	18520	0
144	20250319	194100	3828237470	18520	18520	18520	18520	0
145	20250319	194000	3828237470	18520	18520	18520	18520	0
146	20250319	193900	3828237470	18520	18520	18520	18520	0
147	20250319	193800	3828237470	18520	18520	18520	18520	0
148	20250319	193700	3828237470	18520	18520	18520	18520	0
149	20250319	193600	3828237470	18520	18520	18520	18520	0
150	20250319	193500	3828237470	18520	18520	18520	18520	0
151	20250319	193400	3828237470	18520	18520	18520	18520	0
152	20250319	193300	3828237470	18520	18520	18520	18520	3114
153	20250319	193200	3828237470	18520	18520	18520	18520	0
154	20250319	193100	3828237470	18520	18520	18520	18520	0
155	20250319	193000	3828237470	18520	18520	18520	18520	0
156	20250319	192900	3828237470	18520	18520	18520	18520	0
157	20250319	192800	3828237470	18520	18520	18520	18520	0
158	20250319	192700	3828237470	18520	18520	18520	18520	0
159	20250319	192600	3828237470	18520	18520	18520	18520	0
160	20250319	192500	3828237470	18520	18520	18520	18520	0
161	20250319	192400	3828237470	18520	18520	18520	18520	0
162	20250319	192300	3828237470	18520	18520	18520	18520	0
163	20250319	192200	3828237470	18520	18520	18520	18520	0
164	20250319	192100	3828237470	18520	18520	18520	18520	0
165	20250319	192000	3828237470	18520	18520	18520	18520	0
166	20250319	191900	3828237470	18520	18520	18520	18520	0
167	20250319	191800	3828237470	18520	18520	18520	18520	0
168	20250319	191700	3828237470	18520	18520	18520	18520	0
169	20250319	191600	3828237470	18520	18520	18520	18520	0
170	20250319	191500	3828237470	18520	18520	18520	18520	0
171	20250319	191400	3828237470	18520	18520	18520	18520	0
172	20250319	191300	3828237470	18520	18520	18520	18520	0
173	20250319	191200	3828237470	18520	18520	18520	18520	0
174	20250319	191100	3828237470	18520	18520	18520	18520	0
175	20250319	191000	3828237470	18520	18520	18520	18520	0
176	20250319	190900	3828237470	18520	18520	18520	18520	0
177	20250319	190800	3828237470	18520	18520	18520	18520	0
178	20250319	190700	3828237470	18520	18520	18520	18520	0
179	20250319	190600	3828237470	18520	18520	18520	18520	0
180	20250319	190500	3828237470	18520	18520	18520	18520	0
181	20250319	190400	3828237470	18520	18520	18520	18520	0
182	20250319	190300	3828237470	18520	18520	18520	18520	3114
183	20250319	190200	3828237470	18520	18520	18520	18520	0
184	20250319	190100	3828237470	18520	18520	18520	18520	0
185	20250319	190000	3828237470	18520	18520	18520	18520	0
186	20250319	185900	3828237470	18520	18520	18520	18520	0
187	20250319	185800	3828237470	18520	18520	18520	18520	0
188	20250319	185700	3828237470	18520	18520	18520	18520	0
189	20250319	185600	3828237470	18520	18520	18520	18520	0
190	20250319	185500	3828237470	18520	18520	18520	18520	0
191	20250319	185400	3828237470	18520	18520	18520	18520	0
192	20250319	185300	3828237470	18520	18520	18520	18520	0
193	20250319	185200	3828237470	18520	18520	18520	18520	0
194	20250319	185100	3828237470	18520	18520	18520	18520	0
195	20250319	185000	3828237470	18520	18520	18520	18520	0
196	20250319	184900	3828237470	18520	18520	18520	18520	0
197	20250319	184800	3828237470	18520	18520	18520	18520	0
198	20250319	184700	3828237470	18520	18520	18520	18520	0
199	20250319	184600	3828237470	18520	18520	18520	18520	0
200	20250319	184500	3828237470	18520	18520	18520	18520	0
201	20250319	184400	3828237470	18520	18520	18520	18520	0
202	20250319	184300	3828237470	18520	18520	18520	18520	0
203	20250319	184200	3828237470	18520	18520	18520	18520	0
204	20250319	184100	3828237470	18520	18520	18520	18520	0
205	20250319	184000	3828237470	18520	18520	18520	18520	0
206	20250319	183900	3828237470	18520	18520	18520	18520	0
207	20250319	183800	3828237470	18520	18520	18520	18520	0
208	20250319	183700	3828237470	18520	18520	18520	18520	0
209	20250319	183600	3828237470	18520	18520	18520	18520	0
210	20250319	183500	3828237470	18520	18520	18520	18520	0
211	20250319	183400	3828237470	18520	18520	18520	18520	0
212	20250319	183300	3828237470	18520	18520	18520	18520	3114
213	20250319	183200	3828237470	18520	18520	18520	18520	0
214	20250319	183100	3828237470	18520	18520	18520	18520	0
215	20250319	183000	3828237470	18520	18520	18520	18520	0
216	20250319	182900	3828237470	18520	18520	18520	18520	0
217	20250319	182800	3828237470	18520	18520	18520	18520	0
218	20250319	182700	3828237470	18520	18520	18520	18520	0
219	20250319	182600	3828237470	18520	18520	18520	18520	0
220	20250319	182500	3828237470	18520	18520	18520	18520	0
221	20250319	182400	3828237470	18520	18520	18520	18520	0
222	20250319	182300	3828237470	18520	18520	18520	18520	0
223	20250319	182200	3828237470	18520	18520	18520	18520	0
224	20250319	182100	3828237470	18520	18520	18520	18520	0
225	20250319	182000	3828237470	18520	18520	18520	18520	0
226	20250319	181900	3828237470	18520	18520	18520	18520	0
227	20250319	181800	3828237470	18520	18520	18520	18520	0
228	20250319	181700	3828237470	18520	18520	18520	18520	0
229	20250319	181600	3828237470	18520	18520	18520	18520	0
230	20250319	181500	3828237470	18520	18520	18520	18520	0
231	20250319	181400	3828237470	18520	18520	18520	18520	0
232	20250319	181300	3828237470	18520	18520	18520	18520	0
233	20250319	181200	3828237470	18520	18520	18520	18520	0
234	20250319	181100	3828237470	18520	18520	18520	18520	0
235	20250319	181000	3828237470	18520	18520	18520	18520	0
236	20250319	180900	3828237470	18520	18520	18520	18520	0
237	20250319	180800	3828237470	18520	18520	18520	18520	0
238	20250319	180700	3828237470	18520	18520	18520	18520	0
239	20250319	180600	3828237470	18520	18520	18520	18520	0
240	20250319	180500	3828237470	18520	18520	18520	18520	0
241	20250319	180400	3828237470	18520	18520	18520	18520	0
242	20250319	180300	3828237470	18520	18520	18520	18520	3114
243	20250319	180200	3828237470	18520	18520	18520	18520	0
244	20250319	180100	3828237470	18520	18520	18520	18520	0
245	20250319	180000	3828237470	18520	18520	18520	18520	0
246	20250319	175900	3828237470	18520	18520	18520	18520	0
247	20250319	175800	3828237470	18520	18520	18520	18520	0
248	20250319	175700	3828237470	18520	18520	18520	18520	0
249	20250319	175600	3828237470	18520	18520	18520	18520	0
250	20250319	175500	3828237470	18520	18520	18520	18520	0
251	20250319	175400	3828237470	18520	18520	18520	18520	0
252	20250319	175300	3828237470	18520	18520	18520	18520	0
253	20250319	175200	3828237470	18520	18520	18520	18520	0
254	20250319	175100	3828237470	18520	18520	18520	18520	0
255	20250319	175000	3828237470	18520	18520	18520	18520	0
256	20250319	174900	3828237470	18520	18520	18520	18520	0
257	20250319	174800	3828237470	18520	18520	18520	18520	0
258	20250319	174700	3828237470	18520	18520	18520	18520	0
259	20250319	174600	3828237470	18520	18520	18520	18520	0
260	20250319	174500	3828237470	18520	18520	18520	18520	0
261	20250319	174400	3828237470	18520	18520	18520	18520	0
262	20250319	174300	3828237470	18520	18520	18520	18520	0
263	20250319	174200	3828237470	18520	18520	18520	18520	0
264	20250319	174100	3828237470	18520	18520	18520	18520	0
265	20250319	174000	3828237470	18520	18520	18520	18520	0
266	20250319	173900	3828237470	18520	18520	18520	18520	0
267	20250319	173800	3828237470	18520	18520	18520	18520	0
268	20250319	173700	3828237470	18520	18520	18520	18520	0
269	20250319	173600	3828237470	18520	18520	18520	18520	0
270	20250319	173500	3828237470	18520	18520	18520	18520	0
271	20250319	173400	3828237470	18520	18520	18520	18520	0
272	20250319	173300	3828237470	18520	18520	18520	18520	3114
273	20250319	173200	3828237470	18520	18520	18520	18520	0
274	20250319	173100	3828237470	18520	18520	18520	18520	0
275	20250319	173000	3828237470	18520	18520	18520	18520	0
276	20250319	172900	3828237470	18520	18520	18520	18520	0
277	20250319	172800	3828237470	18520	18520	18520	18520	0
278	20250319	172700	3828237470	18520	18520	18520	18520	0
279	20250319	172600	3828237470	18520	18520	18520	18520	0
280	20250319	172500	3828237470	18520	18520	18520	18520	0
281	20250319	172400	3828237470	18520	18520	18520	18520	0
282	20250319	172300	3828237470	18520	18520	18520	18520	0
283	20250319	172200	3828237470	18520	18520	18520	18520	0
284	20250319	172100	3828237470	18520	18520	18520	18520	0
285	20250319	172000	3828237470	18520	18520	18520	18520	0
286	20250319	171900	3828237470	18520	18520	18520	18520	0
287	20250319	171800	3828237470	18520	18520	18520	18520	0
288	20250319	171700	3828237470	18520	18520	18520	18520	0
289	20250319	171600	3828237470	18520	18520	18520	18520	0
290	20250319	171500	3828237470	18520	18520	18520	18520	0
291	20250319	171400	3828237470	18520	18520	18520	18520	0
292	20250319	171300	3828237470	18520	18520	18520	18520	0
293	20250319	171200	3828237470	18520	18520	18520	18520	0
294	20250319	171100	3828237470	18520	18520	18520	18520	0
295	20250319	171000	3828237470	18520	18520	18520	18520	0
296	20250319	170900	3828237470	18520	18520	18520	18520	0
297	20250319	170800	3828237470	18520	18520	18520	18520	0
298	20250319	170700	3828237470	18520	18520	18520	18520	0
299	20250319	170600	3828237470	18520	18520	18520	18520	0
300	20250319	170500	3828237470	18520	18520	18520	18520	0
301	20250319	170400	3828237470	18520	18520	18520	18520	0
302	20250319	170300	3828237470	18520	18520	18520	18520	3114
303	20250319	170200	3828237470	18520	18520	18520	18520	0
304	20250319	170100	3828237470	18520	18520	18520	18520	0
305	20250319	170000	3828237470	18520	18520	18520	18520	0
306	20250319	165900	3828237470	18520	18520	18520	18520	0
307	20250319	165800	3828237470	18520	18520	18520	18520	0
308	20250319	165700	3828237470	18520	18520	18520	18520	0
309	20250319	165600	3828237470	18520	18520	18520	18520	0
310	20250319	165500	3828237470	18520	18520	18520	18520	0
311	20250319	165400	3828237470	18520	18520	18520	18520	0
312	20250319	165300	3828237470	18520	18520	18520	18520	0
313	20250319	165200	3828237470	18520	18520	18520	18520	0
314	20250319	165100	3828237470	18520	18520	18520	18520	0
315	20250319	165000	3828237470	18520	18520	18520	18520	0
316	20250319	164900	3828237470	18520	18520	18520	18520	0
317	20250319	164800	3828237470	18520	18520	18520	18520	0
318	20250319	164700	3828237470	18520	18520	18520	18520	0
319	20250319	164600	3828237470	18520	18520	18520	18520	0
320	20250319	164500	3828237470	18520	18520	18520	18520	0
321	20250319	164400	3828237470	18520	18520	18520	18520	0
322	20250319	164300	3828237470	18520	18520	18520	18520	0
323	20250319	164200	3828237470	18520	18520	18520	18520	0
324	20250319	164100	3828237470	18520	18520	18520	18520	0
325	20250319	164000	3828237470	18520	18520	18520	18520	0
326	20250319	163900	3828237470	18520	18520	18520	18520	0
327	20250319	163800	3828237470	18520	18520	18520	18520	0
328	20250319	163700	3828237470	18520	18520	18520	18520	0
329	20250319	163600	3828237470	18520	18520	18520	18520	0
330	20250319	163500	3828237470	18520	18520	18520	18520	0
331	20250319	163400	3828237470	18520	18520	18520	18520	0
332	20250319	163300	3828237470	18520	18520	18520	18520	3114
333	20250319	163200	3828237470	18520	18520	18520	18520	0
334	20250319	163100	3828237470	18520	18520	18520	18520	0
335	20250319	163000	3828237470	18520	18520	18520	18520	0
336	20250319	162900	3828237470	18520	18520	18520	18520	0
337	20250319	162800	3828237470	18520	18520	18520	18520	0
338	20250319	162700	3828237470	18520	18520	18520	18520	0
339	20250319	162600	3828237470	18520	18520	18520	18520	0
340	20250319	162500	3828237470	18520	18520	18520	18520	0
341	20250319	162400	3828237470	18520	18520	18520	18520	0
342	20250319	162300	3828237470	18520	18520	18520	18520	0
343	20250319	162200	3828237470	18520	18520	18520	18520	0
344	20250319	162100	3828237470	18520	18520	18520	18520	0
345	20250319	162000	3828237470	18520	18520	18520	18520	0
346	20250319	161900	3828237470	18520	18520	18520	18520	0
347	20250319	161800	3828237470	18520	18520	18520	18520	0
348	20250319	161700	3828237470	18520	18520	18520	18520	0
349	20250319	161600	3828237470	18520	18520	18520	18520	0
350	20250319	161500	3828237470	18520	18520	18520	18520	0
351	20250319	161400	3828237470	18520	18520	18520	18520	0
352	20250319	161300	3828237470	18520	18520	18520	18520	0
353	20250319	161200	3828237470	18520	18520	18520	18520	0
354	20250319	161100	3828237470	18520	18520	18520	18520	0
355	20250319	161000	3828237470	18520	18520	18520	18520	0
356	20250319	160900	3828237470	18520	18520	18520	18520	0
357	20250319	160800	3828237470	18520	18520	18520	18520	0
358	20250319	160700	3828237470	18520	18520	18520	18520	0
359	20250319	160600	3828237470	18520	18520	18520	18520	0
360	20250319	160500	3828237470	18520	18520	18520	18520	0
361	20250319	160400	3828237470	18520	18520	18520	18520	0
362	20250319	160300	3828237470	18520	18520	18520	18520	3114
363	20250319	160200	3828237470	18520	18520	18520	18520	0
364	20250319	160100	3828237470	18520	18520	18520	18520	0
365	20250319	160000	3828237470	18520	18520	18520	18520	0
366	20250319	155900	3828237470	18520	18520	18520	18520	0
367	20250319	155800	3828237470	18520	18520	18520	18520	0
368	20250319	155700	3828237470	18520	18520	18520	18520	0
369	20250319	155600	3828237470	18520	18520	18520	18520	0
370	20250319	155500	3828237470	18520	18520	18520	18520	0
371	20250319	155400	3828237470	18520	18520	18520	18520	0
372	20250319	155300	3828237470	18520	18520	18520	18520	0
373	20250319	155200	3828237470	18520	18520	18520	18520	0
374	20250319	155100	3828237470	18520	18520	18520	18520	0
375	20250319	155000	3828237470	18520	18520	18520	18520	0
376	20250319	154900	3828237470	18520	18520	18520	18520	0
377	20250319	154800	3828237470	18520	18520	18520	18520	0
378	20250319	154700	3828237470	18520	18520	18520	18520	0
379	20250319	154600	3828237470	18520	18520	18520	18520	0
380	20250319	154500	3828237470	18520	18520	18520	18520	0
381	20250319	154400	3828237470	18520	18520	18520	18520	0
382	20250319	154300	3828237470	18520	18520	18520	18520	0
383	20250319	154200	3828237470	18520	18520	18520	18520	0
384	20250319	154100	3828237470	18520	18520	18520	18520	0
385	20250319	154000	3828237470	18520	18520	18520	18520	0
386	20250319	153900	3828237470	18520	18520	18520	18520	0
387	20250319	153800	3828237470	18520	18520	18520	18520	0
388	20250319	153700	3828237470	18520	18520	18520	18520	0
389	20250319	153600	3828237470	18520	18520	18520	18520	0
390	20250319	153500	3828237470	18520	18520	18520	18520	0
391	20250319	153400	3828237470	18520	18520	18520	18520	0
392	20250319	153300	3828237470	18520	18520	18520	18520	3114
393	20250319	153200	3828237470	18520	18520	18520	18520	0
394	20250319	153100	3828237470	18520	18520	18520	18520	0
395	20250319	153000	3828237470	18520	18520	18520	18520	3114
396	20250319	152900	3770566190	18460	18460	18460	18460	0
397	20250319	152800	3770566190	18460	18460	18460	18460	0
398	20250319	152700	3770566190	18460	18460	18460	18460	0
399	20250319	152600	3770566190	18460	18460	18460	18460	0
400	20250319	152500	3770566190	18460	18460	18460	18460	0
401	20250319	152400	3770566190	18460	18460	18460	18460	0
402	20250319	152300	3770566190	18460	18460	18460	18460	0
403	20250319	152200	3770566190	18460	18460	18460	18460	0
404	20250319	152100	3770566190	18460	18460	18460	18460	0
405	20250319	152000	3770566190	18460	18460	18460	18460	0
406	20250319	151900	3770566190	18460	18430	18460	18430	584
407	20250319	151800	3759797890	18430	18440	18450	18430	191
408	20250319	151700	3756276380	18440	18460	18460	18440	761
409	20250319	151600	3742238470	18470	18470	18470	18470	2
410	20250319	151500	3742201530	18470	18450	18470	18420	779
411	20250319	151400	3727831580	18460	18410	18460	18400	1796
412	20250319	151300	3694767580	18410	18410	18440	18410	42
413	20250319	151200	3693994290	18400	18440	18460	18400	3178
414	20250319	151100	3635456590	18440	18400	18440	18400	1977
415	20250319	151000	3599070200	18410	18410	18450	18400	2590
416	20250319	150900	3551399120	18410	18450	18450	18410	1201
417	20250319	150800	3529277930	18440	18440	18440	18440	31
418	20250319	150700	3528706290	18440	18460	18460	18440	616
419	20250319	150600	3517343310	18460	18470	18470	18460	57
420	20250319	150500	3516290600	18440	18470	18485	18440	488
421	20250319	150400	3507277000	18470	18460	18470	18460	133
422	20250319	150300	3504821320	18460	18450	18460	18440	206
423	20250319	150200	3501022330	18460	18460	18460	18460	35
424	20250319	150100	3500376230	18470	18450	18470	18450	512
425	20250319	150000	3490924990	18450	18450	18460	18450	119
426	20250319	145900	3488729430	18460	18460	18460	18450	570
427	20250319	145800	3478210100	18460	18460	18465	18460	69
428	20250319	145700	3476936350	18470	18470	18470	18470	1
429	20250319	145600	3476917880	18460	18460	18460	18460	73
430	20250319	145500	3475570300	18460	18460	18460	18460	166
431	20250319	145400	3472505940	18470	18480	18480	18470	252
432	20250319	145300	3467851490	18470	18480	18480	18470	905
433	20250319	145200	3451134090	18480	18490	18490	18480	247
434	20250319	145100	3446567260	18480	18470	18480	18470	184
435	20250319	145000	3443167440	18470	18470	18470	18470	54
436	20250319	144900	3442170060	18480	18480	18480	18480	101
437	20250319	144800	3440303580	18460	18460	18460	18460	0
438	20250319	144700	3440303580	18460	18490	18490	18460	10
439	20250319	144600	3440118850	18490	18440	18490	18440	582
440	20250319	144500	3429363600	18440	18450	18450	18440	217
441	20250319	144400	3425362010	18440	18465	18480	18440	327
442	20250319	144300	3419330790	18440	18430	18490	18430	1351
443	20250319	144200	3394356960	18430	18450	18470	18430	563
444	20250319	144100	3383965670	18450	18450	18460	18430	439
445	20250319	144000	3375869270	18450	18450	18450	18450	10
446	20250319	143900	3375684770	18460	18460	18460	18460	327
447	20250319	143800	3369648350	18460	18460	18470	18460	149
448	20250319	143700	3366897790	18460	18450	18460	18450	500
449	20250319	143600	3357672740	18450	18470	18470	18450	903
450	20250319	143500	3341012190	18480	18470	18480	18470	23
451	20250319	143400	3340587250	18480	18450	18480	18450	89
452	20250319	143300	3338944030	18480	18480	18480	18480	1
453	20250319	143200	3338925550	18450	18450	18450	18450	217
454	20250319	143100	3334921900	18480	18450	18480	18450	55
455	20250319	143000	3333907120	18470	18470	18470	18470	38
456	20250319	142900	3333205260	18490	18470	18490	18470	178
457	20250319	142800	3329917200	18490	18490	18490	18490	1
458	20250319	142700	3329898710	18500	18500	18500	18500	313
459	20250319	142600	3324108210	18520	18390	18520	18390	5483
460	20250319	142500	3222784690	18430	18430	18430	18390	17
461	20250319	142400	3222471980	18430	18390	18430	18390	67
462	20250319	142300	3221239810	18390	18390	18390	18390	66
463	20250319	142200	3220026070	18390	18400	18400	18390	295
464	20250319	142100	3214601010	18390	18400	18430	18390	70
465	20250319	142000	3213313540	18390	18430	18430	18390	9
466	20250319	141900	3213147830	18390	18390	18390	18390	1
467	20250319	141800	3213129440	18390	18420	18430	18390	152
468	20250319	141700	3210329680	18390	18390	18420	18390	360
469	20250319	141600	3203704280	18380	18380	18390	18380	414
470	20250319	141500	3196094920	18380	18390	18390	18380	821
471	20250319	141400	3181002520	18390	18390	18390	18390	0
472	20250319	141300	3181002520	18390	18390	18390	18390	93
473	20250319	141200	3179292250	18390	18390	18390	18390	74
474	20250319	141100	3177931390	18390	18390	18390	18390	21
475	20250319	141000	3177545200	18390	18400	18400	18390	200
476	20250319	140900	3173866340	18390	18390	18390	18390	10
477	20250319	140800	3173682440	18390	18390	18390	18390	0
478	20250319	140700	3173682440	18390	18440	18440	18390	111
479	20250319	140600	3171641100	18380	18380	18380	18380	77
480	20250319	140500	3170225840	18460	18430	18460	18430	1000
481	20250319	140400	3151776020	18430	18430	18430	18430	3
482	20250319	140300	3151720730	18430	18420	18430	18420	193
483	20250319	140200	3148165650	18360	18390	18390	18360	2880
484	20250319	140100	3095254540	18390	18400	18400	18390	82
485	20250319	140000	3093746390	18390	18400	18400	18390	248
486	20250319	135900	3089185350	18400	18400	18400	18400	0
487	20250319	135800	3089185350	18400	18400	18400	18400	0
488	20250319	135700	3089185350	18400	18400	18400	18400	154
489	20250319	135600	3086351750	18380	18410	18410	18380	464
490	20250319	135500	3077818720	18390	18410	18410	18390	380
491	20250319	135400	3070827290	18430	18430	18430	18430	114
492	20250319	135300	3068726270	18430	18430	18430	18400	691
493	20250319	135200	3056007850	18430	18410	18430	18410	97
494	20250319	135100	3054221170	18420	18420	18420	18410	202
495	20250319	135000	3050502020	18420	18420	18420	18420	122
496	20250319	134900	3048254780	18430	18440	18440	18430	58
497	20250319	134800	3047185530	18430	18430	18430	18430	31
498	20250319	134700	3046614200	18420	18420	18420	18420	12
499	20250319	134600	3046393160	18410	18430	18430	18410	295
500	20250319	134500	3040960200	18420	18430	18430	18420	100
501	20250319	134400	3039117470	18430	18430	18430	18430	85
502	20250319	134300	3037550920	18430	18430	18430	18430	35
503	20250319	134200	3036905870	18440	18440	18440	18440	56
504	20250319	134100	3035873230	18440	18440	18440	18440	2
505	20250319	134000	3035836350	18460	18460	18460	18460	1
506	20250319	133900	3035817890	18390	18390	18390	18390	0
507	20250319	133800	3035817890	18390	18390	18390	18390	276
508	20250319	133700	3030742250	18390	18400	18400	18380	894
509	20250319	133600	3014301600	18410	18440	18440	18410	276
510	20250319	133500	3009218360	18450	18460	18460	18450	114
511	20250319	133400	3007114240	18460	18470	18470	18460	2
512	20250319	133300	3007077310	18480	18450	18480	18450	15
513	20250319	133200	3006800450	18450	18450	18450	18450	25
514	20250319	133100	3006339200	18450	18450	18450	18450	42
515	20250319	133000	3005564300	18450	18470	18470	18450	186
516	20250319	132900	3002130040	18470	18420	18480	18420	3298
517	20250319	132800	2941299050	18440	18440	18440	18430	90
518	20250319	132700	2939640320	18440	18440	18450	18370	1871
519	20250319	132600	2905237680	18440	18440	18450	18390	263
520	20250319	132500	2900389100	18440	18450	18450	18390	734
521	20250319	132400	2886872530	18450	18460	18460	18390	896
522	20250319	132300	2870370670	18480	18470	18480	18400	2043
523	20250319	132200	2832677710	18470	18370	18510	18370	1854
524	20250319	132100	2798527880	18380	18370	18380	18370	33
525	20250319	132000	2797921390	18370	18370	18370	18370	945
526	20250319	131900	2780561740	18370	18380	18380	18370	624
527	20250319	131800	2769097170	18380	18380	18400	18380	1796
528	20250319	131700	2736085790	18380	18390	18390	18380	1576
529	20250319	131600	2707106515	18390	18400	18400	18390	634
530	20250319	131500	2695442075	18400	18410	18410	18400	131
531	20250319	131400	2693031365	18400	18400	18400	18400	0
532	20250319	131300	2693031365	18400	18400	18400	18400	39
533	20250319	131200	2692313765	18400	18410	18410	18400	890
534	20250319	131100	2675937615	18410	18410	18410	18410	15
535	20250319	131000	2675661465	18410	18440	18440	18410	20
536	20250319	130900	2675293045	18440	18400	18440	18400	11
537	20250319	130800	2675090605	18440	18400	18440	18400	15
538	20250319	130700	2674814405	18440	18430	18450	18430	45
539	20250319	130600	2673984815	18400	18390	18400	18390	120
540	20250319	130500	2671776935	18400	18400	18400	18400	1002
541	20250319	130400	2653340135	18400	18410	18420	18400	823
542	20250319	130300	2638192125	18410	18420	18420	18410	415
543	20250319	130200	2630551965	18410	18420	18420	18410	262
544	20250319	130100	2625727235	18420	18430	18430	18420	332
545	20250319	130000	2619611545	18430	18430	18430	18430	12
546	20250319	125900	2619390385	18420	18420	18420	18420	60
547	20250319	125800	2618285185	18410	18410	18410	18410	50
548	20250319	125700	2617364685	18410	18440	18440	18410	202
549	20250319	125600	2613644665	18440	18440	18440	18440	24
550	20250319	125500	2613202105	18420	18420	18420	18420	74
551	20250319	125400	2611839025	18420	18440	18440	18420	596
552	20250319	125300	2600855835	18450	18450	18450	18450	125
553	20250319	125200	2598549585	18450	18450	18450	18450	51
554	20250319	125100	2597608635	18450	18450	18450	18450	0
555	20250319	125000	2597608635	18450	18450	18450	18450	166
556	20250319	124900	2594545935	18450	18450	18450	18450	330
557	20250319	124800	2588457435	18450	18480	18480	18450	368
558	20250319	124700	2581667525	18480	18450	18480	18450	107
559	20250319	124600	2579690375	18480	18480	18480	18480	0
560	20250319	124500	2579690375	18480	18480	18480	18480	30
561	20250319	124400	2579135975	18480	18460	18480	18450	86
562	20250319	124300	2577548895	18470	18500	18500	18470	106
563	20250319	124200	2575590955	18500	18470	18510	18450	503
564	20250319	124100	2566306595	18480	18510	18510	18480	575
565	20250319	124000	2555674015	18510	18510	18510	18480	1485
566	20250319	123900	2528187845	18480	18510	18510	18470	291
567	20250319	123800	2522805315	18510	18460	18510	18460	121
568	20250319	123700	2520570705	18470	18470	18470	18470	406
569	20250319	123600	2513071885	18470	18470	18470	18470	0
570	20250319	123500	2513071885	18470	18470	18470	18460	99
571	20250319	123400	2511244265	18470	18470	18470	18470	54
572	20250319	123300	2510246885	18470	18470	18470	18470	36
573	20250319	123200	2509581965	18470	18470	18470	18470	11
574	20250319	123100	2509378795	18470	18470	18470	18470	21
575	20250319	123000	2508990925	18470	18470	18470	18470	108
576	20250319	122900	2506996165	18510	18480	18510	18470	101
577	20250319	122800	2505129855	18470	18510	18510	18470	243
578	20250319	122700	2500641245	18520	18520	18520	18520	28
579	20250319	122600	2500122685	18470	18470	18470	18470	72
580	20250319	122500	2498792845	18520	18520	18520	18520	101
581	20250319	122400	2496922325	18520	18520	18520	18520	24
582	20250319	122300	2496477845	18520	18520	18520	18520	199
583	20250319	122200	2492792365	18520	18500	18520	18500	129
584	20250319	122100	2490403575	18460	18480	18480	18460	421
585	20250319	122000	2482623555	18480	18470	18480	18460	161
586	20250319	121900	2479648935	18480	18470	18480	18470	149
587	20250319	121800	2476896885	18470	18480	18480	18470	11
588	20250319	121700	2476693625	18480	18510	18510	18480	23
589	20250319	121600	2476268425	18490	18520	18520	18490	84
590	20250319	121500	2474712775	18520	18520	18520	18500	15
591	20250319	121400	2474435175	18500	18520	18520	18500	14
592	20250319	121300	2474176035	18530	18500	18530	18500	427
593	20250319	121200	2466276285	18490	18470	18500	18470	743
594	20250319	121100	2452535265	18490	18490	18490	18490	148
595	20250319	121000	2449798745	18490	18490	18490	18490	0
596	20250319	120900	2449798745	18490	18490	18490	18490	86
597	20250319	120800	2448208605	18490	18480	18490	18480	214
598	20250319	120700	2444253365	18480	18470	18480	18470	6
599	20250319	120600	2444142505	18480	18480	18480	18480	162
600	20250319	120500	2441148745	18490	18490	18490	18490	405
601	20250319	120400	2433660295	18490	18440	18490	18430	14
602	20250319	120300	2433402185	18380	18460	18460	18380	2000
603	20250319	120200	2396567135	18460	18460	18460	18460	101
604	20250319	120100	2394702675	18480	18450	18480	18450	556
605	20250319	120000	2384429385	18450	18450	18450	18450	55
606	20250319	115900	2383414635	18440	18450	18450	18440	68
607	20250319	115800	2382160605	18440	18440	18450	18440	150
608	20250319	115700	2379394595	18440	18440	18450	18440	58
609	20250319	115600	2378325035	18450	18450	18450	18450	5
610	20250319	115500	2378232785	18480	18450	18480	18450	108
611	20250319	115400	2376238535	18450	18450	18450	18450	11
612	20250319	115300	2376035585	18450	18480	18480	18450	41
613	20250319	115200	2375279075	18480	18480	18480	18480	1
614	20250319	115100	2375260595	18440	18460	18480	18440	17
615	20250319	115000	2374946895	18490	18485	18490	18480	255
616	20250319	114900	2370232010	18485	18470	18490	18470	552
617	20250319	114800	2360031365	18450	18420	18450	18420	208
618	20250319	114700	2356198505	18460	18460	18460	18450	191
619	20250319	114600	2352673155	18440	18400	18440	18400	1022
620	20250319	114500	2333848845	18430	18400	18430	18400	411
621	20250319	114400	2326286415	18400	18400	18430	18390	553
622	20250319	114300	2316111255	18400	18400	18410	18400	285
623	20250319	114200	2310866255	18400	18390	18400	18390	17
624	20250319	114100	2310553555	18390	18390	18390	18390	8
625	20250319	114000	2310406435	18380	18380	18380	18380	934
626	20250319	113900	2293239515	18390	18400	18400	18390	1200
627	20250319	113800	2271168515	18400	18400	18400	18400	10
628	20250319	113700	2270984515	18410	18410	18410	18410	255
629	20250319	113600	2266289965	18420	18420	18420	18420	136
630	20250319	113500	2263784845	18430	18430	18430	18430	30
631	20250319	113400	2263231945	18420	18420	18420	18420	11
632	20250319	113300	2263029325	18420	18430	18430	18420	553
633	20250319	113200	2252842535	18410	18410	18410	18410	10
634	20250319	113100	2252658435	18380	18390	18390	18380	643
635	20250319	113000	2240838095	18390	18410	18410	18390	18
636	20250319	112900	2240507015	18410	18410	18410	18410	10
637	20250319	112800	2240322915	18420	18380	18420	18380	18
638	20250319	112700	2239991845	18380	18420	18420	18380	2136
639	20250319	112600	2200696225	18410	18420	18420	18410	884
640	20250319	112500	2184416785	18430	18430	18430	18430	13
641	20250319	112400	2184177195	18430	18430	18430	18430	36
642	20250319	112300	2183513715	18430	18430	18430	18430	40
643	20250319	112200	2182776515	18430	18430	18430	18430	1
644	20250319	112100	2182758085	18470	18470	18470	18470	3
645	20250319	112000	2182702675	18470	18470	18470	18410	201
646	20250319	111900	2179000865	18410	18430	18440	18410	2175
647	20250319	111800	2138933415	18440	18440	18440	18440	10
648	20250319	111700	2138749015	18440	18430	18440	18430	91
649	20250319	111600	2137071475	18430	18440	18440	18430	527
650	20250319	111500	2127354885	18440	18440	18440	18440	199
651	20250319	111400	2123685325	18480	18440	18480	18440	32
652	20250319	111300	2123095175	18480	18440	18480	18430	461
653	20250319	111200	2114598155	18480	18440	18480	18440	167
654	20250319	111100	2111518635	18430	18460	18460	18430	1246
655	20250319	111000	2088537975	18460	18460	18460	18460	834
656	20250319	110900	2073142335	18460	18470	18470	18460	347
657	20250319	110800	2066735855	18480	18480	18480	18480	0
658	20250319	110700	2066735855	18480	18470	18490	18470	112
659	20250319	110600	2064666135	18460	18470	18470	18460	69
660	20250319	110500	2063392365	18460	18460	18460	18460	41
661	20250319	110400	2062635505	18460	18460	18460	18460	417
662	20250319	110300	2054937685	18480	18480	18480	18480	5
663	20250319	110200	2054845285	18480	18470	18480	18460	52
664	20250319	110100	2053885145	18470	18470	18470	18470	118
665	20250319	110000	2051705685	18470	18460	18470	18460	874
666	20250319	105900	2035563205	18470	18460	18470	18460	22
667	20250319	105800	2035157045	18470	18480	18480	18470	167
668	20250319	105700	2032072095	18480	18480	18480	18480	15
669	20250319	105600	2031794895	18480	18480	18480	18480	62
670	20250319	105500	2030649135	18480	18480	18480	18480	0
671	20250319	105400	2030649135	18480	18480	18480	18480	1
672	20250319	105300	2030630655	18470	18490	18490	18460	161
673	20250319	105200	2027654515	18490	18500	18500	18460	10
674	20250319	105100	2027469725	18460	18500	18500	18460	8
675	20250319	105000	2027322005	18490	18490	18490	18490	18
676	20250319	104900	2026989185	18490	18490	18490	18490	0
677	20250319	104800	2026989185	18490	18490	18490	18490	1
678	20250319	104700	2026970695	18460	18440	18460	18430	1279
679	20250319	104600	2003393695	18450	18460	18460	18450	1927
680	20250319	104500	1967838615	18460	18460	18460	18460	555
681	20250319	104400	1957593315	18460	18470	18470	18460	53
682	20250319	104300	1956614915	18460	18480	18500	18460	1604
683	20250319	104200	1926985975	18490	18500	18500	18490	2
684	20250319	104100	1926948985	18500	18500	18500	18500	160
685	20250319	104000	1923988985	18500	18570	18570	18500	339
686	20250319	103900	1917700035	18570	18550	18570	18550	203
687	20250319	103800	1913934365	18500	18480	18500	18480	643
688	20250319	103700	1902047095	18480	18480	18480	18480	232
689	20250319	103600	1897759735	18500	18500	18500	18490	194
690	20250319	103500	1894171575	18500	18500	18500	18500	10
691	20250319	103400	1893986575	18490	18540	18540	18490	84
692	20250319	103300	1892430315	18580	18500	18580	18500	943
693	20250319	103200	1874957985	18480	18500	18500	18480	352
694	20250319	103100	1868449725	18500	18530	18530	18500	212
695	20250319	103000	1864526475	18530	18530	18530	18520	142
696	20250319	102900	1861895475	18540	18540	18540	18540	20
697	20250319	102800	1861524675	18540	18540	18540	18540	69
698	20250319	102700	1860245415	18540	18530	18540	18520	25
699	20250319	102600	1859782305	18520	18480	18540	18480	221
700	20250319	102500	1855695165	18480	18470	18480	18460	85
701	20250319	102400	1854125305	18470	18470	18500	18470	853
702	20250319	102300	1838351125	18470	18460	18470	18460	230
703	20250319	102200	1834104525	18460	18500	18500	18450	1489
704	20250319	102100	1806594015	18500	18520	18520	18500	467
705	20250319	102000	1797950695	18530	18540	18540	18530	274
706	20250319	101900	1792872975	18540	18540	18540	18540	114
707	20250319	101800	1790759415	18540	18530	18540	18530	178
708	20250319	101700	1787459575	18540	18530	18540	18510	681
709	20250319	101600	1774841825	18580	18510	18580	18500	1012
710	20250319	101500	1756118945	18510	18530	18530	18500	1236
711	20250319	101400	1733242980	18535	18535	18535	18535	5
712	20250319	101300	1733150305	18530	18500	18555	18500	134
713	20250319	101200	1730671170	18530	18540	18540	18500	1816
714	20250319	101100	1697054600	18610	18670	18670	18530	1382
715	20250319	101000	1671429440	18570	18575	18700	18550	1841
716	20250319	100900	1637253355	18590	18570	18600	18550	111
717	20250319	100800	1635189915	18550	18560	18560	18530	114
718	20250319	100700	1633075975	18570	18610	18610	18570	217
719	20250319	100600	1629044325	18610	18730	18740	18610	210
720	20250319	100500	1625123165	18750	18780	18790	18580	1248
721	20250319	100400	1601839945	18770	18730	18830	18700	4930
722	20250319	100300	1509305815	18730	18620	18730	18620	2736
723	20250319	100200	1458217755	18620	18630	18630	18620	117
724	20250319	100100	1456038085	18630	18610	18630	18580	809
725	20250319	100000	1440979805	18610	18610	18610	18580	180
726	20250319	095900	1437635295	18620	18650	18650	18620	170
727	20250319	095800	1434468765	18640	18660	18660	18560	717
728	20250319	095700	1421099825	18660	18650	18670	18500	1350
729	20250319	095600	1395956925	18660	18670	18680	18660	704
730	20250319	095500	1382813435	18670	18640	18680	18560	926
731	20250319	095400	1365527095	18630	18510	18630	18510	4109
732	20250319	095300	1289326165	18510	18520	18530	18510	392
733	20250319	095200	1282064005	18530	18530	18530	18520	1066
734	20250319	095100	1262311035	18540	18540	18540	18520	1116
735	20250319	095000	1241627215	18540	18530	18540	18530	766
736	20250319	094900	1227425685	18540	18540	18540	18430	828
737	20250319	094800	1212111055	18540	18490	18540	18490	1761
738	20250319	094700	1179483575	18490	18440	18490	18440	1384
739	20250319	094600	1153949985	18440	18480	18480	18440	820
740	20250319	094500	1138814035	18480	18490	18490	18460	485
741	20250319	094400	1129852965	18500	18500	18510	18500	124
742	20250319	094300	1127558425	18510	18540	18540	18500	618
743	20250319	094200	1116114395	18540	18530	18540	18520	437
744	20250319	094100	1108017015	18530	18500	18530	18500	638
745	20250319	094000	1096207615	18500	18480	18500	18480	604
746	20250319	093900	1085045555	18480	18490	18500	18480	247
747	20250319	093800	1080479715	18500	18500	18500	18470	659
748	20250319	093700	1068306445	18440	18400	18500	18400	1617
749	20250319	093600	1038537135	18400	18430	18430	18400	1958
750	20250319	093500	1002502285	18430	18420	18430	18400	1793
751	20250319	093400	969484015	18430	18470	18470	18430	1044
752	20250319	093300	950234235	18500	18470	18500	18450	215
753	20250319	093200	946266315	18450	18510	18510	18430	3218
754	20250319	093100	886877765	18510	18510	18520	18500	183
755	20250319	093000	883490615	18510	18530	18530	18510	315
756	20250319	092900	877656135	18540	18560	18560	18530	188
757	20250319	092800	874170855	18540	18560	18570	18540	86
758	20250319	092700	872575925	18570	18560	18570	18530	507
759	20250319	092600	863180845	18530	18550	18570	18530	2299
760	20250319	092500	820577255	18590	18590	18590	18590	0
761	20250319	092400	820577255	18590	18550	18590	18550	1268
762	20250319	092300	797047985	18550	18580	18590	18530	2395
763	20250319	092200	752591925	18590	18600	18600	18550	869
764	20250319	092100	736443735	18600	18610	18610	18600	573
765	20250319	092000	725780465	18620	18670	18670	18610	2701
766	20250319	091900	675415015	18670	18700	18700	18670	692
767	20250319	091800	662487885	18700	18710	18710	18680	347
768	20250319	091700	656003245	18700	18710	18710	18690	1751
769	20250319	091600	623254765	18710	18730	18790	18700	4640
770	20250319	091500	536216365	18740	18770	18790	18670	1265
771	20250319	091400	512506415	18800	18710	18810	18710	2673
772	20250319	091300	462389725	18700	18700	18710	18670	2162
773	20250319	091200	421981015	18700	18620	18700	18615	2265
774	20250319	091100	379728790	18620	18580	18620	18580	1503
775	20250319	091000	351757530	18600	18590	18600	18500	3060
776	20250319	090900	294975080	18590	18550	18600	18540	600
777	20250319	090800	283838000	18600	18550	18600	18540	1324
778	20250319	090700	259224050	18540	18520	18550	18520	661
779	20250319	090600	246978830	18520	18490	18520	18490	1242
780	20250319	090500	223998740	18490	18480	18510	18480	797
781	20250319	090400	209258500	18500	18450	18510	18450	676
782	20250319	090300	196774110	18490	18480	18510	18410	1323
783	20250319	090200	172350070	18410	18510	18510	18410	3888
784	20250319	090100	100647570	18520	18510	18580	18470	2504
785	20250319	090000	54344400	18550	18680	18680	18510	2724