KissMeData/452430/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215100	2079515345	18600	18600	18600	18600	1306
3	20250307	215000	2079515345	18600	18600	18600	18600	0
4	20250307	214900	2079515345	18600	18600	18600	18600	0
5	20250307	214800	2079515345	18600	18600	18600	18600	0
6	20250307	214700	2079515345	18600	18600	18600	18600	0
7	20250307	214600	2079515345	18600	18600	18600	18600	0
8	20250307	214500	2079515345	18600	18600	18600	18600	0
9	20250307	214400	2079515345	18600	18600	18600	18600	0
10	20250307	214300	2079515345	18600	18600	18600	18600	0
11	20250307	214200	2079515345	18600	18600	18600	18600	0
12	20250307	214100	2079515345	18600	18600	18600	18600	0
13	20250307	214000	2079515345	18600	18600	18600	18600	0
14	20250307	213900	2079515345	18600	18600	18600	18600	0
15	20250307	213800	2079515345	18600	18600	18600	18600	0
16	20250307	213700	2079515345	18600	18600	18600	18600	0
17	20250307	213600	2079515345	18600	18600	18600	18600	0
18	20250307	213500	2079515345	18600	18600	18600	18600	0
19	20250307	213400	2079515345	18600	18600	18600	18600	0
20	20250307	213300	2079515345	18600	18600	18600	18600	0
21	20250307	213200	2079515345	18600	18600	18600	18600	0
22	20250307	213100	2079515345	18600	18600	18600	18600	0
23	20250307	213000	2079515345	18600	18600	18600	18600	0
24	20250307	212900	2079515345	18600	18600	18600	18600	0
25	20250307	212800	2079515345	18600	18600	18600	18600	0
26	20250307	212700	2079515345	18600	18600	18600	18600	0
27	20250307	212600	2079515345	18600	18600	18600	18600	0
28	20250307	212500	2079515345	18600	18600	18600	18600	0
29	20250307	212400	2079515345	18600	18600	18600	18600	0
30	20250307	212300	2079515345	18600	18600	18600	18600	0
31	20250307	212200	2079515345	18600	18600	18600	18600	0
32	20250307	212100	2079515345	18600	18600	18600	18600	1306
33	20250307	212000	2079515345	18600	18600	18600	18600	0
34	20250307	211900	2079515345	18600	18600	18600	18600	0
35	20250307	211800	2079515345	18600	18600	18600	18600	0
36	20250307	211700	2079515345	18600	18600	18600	18600	0
37	20250307	211600	2079515345	18600	18600	18600	18600	0
38	20250307	211500	2079515345	18600	18600	18600	18600	0
39	20250307	211400	2079515345	18600	18600	18600	18600	0
40	20250307	211300	2079515345	18600	18600	18600	18600	0
41	20250307	211200	2079515345	18600	18600	18600	18600	0
42	20250307	211100	2079515345	18600	18600	18600	18600	0
43	20250307	211000	2079515345	18600	18600	18600	18600	0
44	20250307	210900	2079515345	18600	18600	18600	18600	0
45	20250307	210800	2079515345	18600	18600	18600	18600	0
46	20250307	210700	2079515345	18600	18600	18600	18600	0
47	20250307	210600	2079515345	18600	18600	18600	18600	0
48	20250307	210500	2079515345	18600	18600	18600	18600	0
49	20250307	210400	2079515345	18600	18600	18600	18600	0
50	20250307	210300	2079515345	18600	18600	18600	18600	0
51	20250307	210200	2079515345	18600	18600	18600	18600	0
52	20250307	210100	2079515345	18600	18600	18600	18600	0
53	20250307	210000	2079515345	18600	18600	18600	18600	0
54	20250307	205900	2079515345	18600	18600	18600	18600	0
55	20250307	205800	2079515345	18600	18600	18600	18600	0
56	20250307	205700	2079515345	18600	18600	18600	18600	0
57	20250307	205600	2079515345	18600	18600	18600	18600	0
58	20250307	205500	2079515345	18600	18600	18600	18600	0
59	20250307	205400	2079515345	18600	18600	18600	18600	0
60	20250307	205300	2079515345	18600	18600	18600	18600	0
61	20250307	205200	2079515345	18600	18600	18600	18600	0
62	20250307	205100	2079515345	18600	18600	18600	18600	1306
63	20250307	205000	2079515345	18600	18600	18600	18600	0
64	20250307	204900	2079515345	18600	18600	18600	18600	0
65	20250307	204800	2079515345	18600	18600	18600	18600	0
66	20250307	204700	2079515345	18600	18600	18600	18600	0
67	20250307	204600	2079515345	18600	18600	18600	18600	0
68	20250307	204500	2079515345	18600	18600	18600	18600	0
69	20250307	204400	2079515345	18600	18600	18600	18600	0
70	20250307	204300	2079515345	18600	18600	18600	18600	0
71	20250307	204200	2079515345	18600	18600	18600	18600	0
72	20250307	204100	2079515345	18600	18600	18600	18600	0
73	20250307	204000	2079515345	18600	18600	18600	18600	0
74	20250307	203900	2079515345	18600	18600	18600	18600	0
75	20250307	203800	2079515345	18600	18600	18600	18600	0
76	20250307	203700	2079515345	18600	18600	18600	18600	0
77	20250307	203600	2079515345	18600	18600	18600	18600	0
78	20250307	203500	2079515345	18600	18600	18600	18600	0
79	20250307	203400	2079515345	18600	18600	18600	18600	0
80	20250307	203300	2079515345	18600	18600	18600	18600	0
81	20250307	203200	2079515345	18600	18600	18600	18600	0
82	20250307	203100	2079515345	18600	18600	18600	18600	0
83	20250307	203000	2079515345	18600	18600	18600	18600	0
84	20250307	202900	2079515345	18600	18600	18600	18600	0
85	20250307	202800	2079515345	18600	18600	18600	18600	0
86	20250307	202700	2079515345	18600	18600	18600	18600	0
87	20250307	202600	2079515345	18600	18600	18600	18600	0
88	20250307	202500	2079515345	18600	18600	18600	18600	0
89	20250307	202400	2079515345	18600	18600	18600	18600	0
90	20250307	202300	2079515345	18600	18600	18600	18600	0
91	20250307	202200	2079515345	18600	18600	18600	18600	0
92	20250307	202100	2079515345	18600	18600	18600	18600	1306
93	20250307	202000	2079515345	18600	18600	18600	18600	0
94	20250307	201900	2079515345	18600	18600	18600	18600	0
95	20250307	201800	2079515345	18600	18600	18600	18600	0
96	20250307	201700	2079515345	18600	18600	18600	18600	0
97	20250307	201600	2079515345	18600	18600	18600	18600	0
98	20250307	201500	2079515345	18600	18600	18600	18600	0
99	20250307	201400	2079515345	18600	18600	18600	18600	0
100	20250307	201300	2079515345	18600	18600	18600	18600	0
101	20250307	201200	2079515345	18600	18600	18600	18600	0
102	20250307	201100	2079515345	18600	18600	18600	18600	0
103	20250307	201000	2079515345	18600	18600	18600	18600	0
104	20250307	200900	2079515345	18600	18600	18600	18600	0
105	20250307	200800	2079515345	18600	18600	18600	18600	0
106	20250307	200700	2079515345	18600	18600	18600	18600	0
107	20250307	200600	2079515345	18600	18600	18600	18600	0
108	20250307	200500	2079515345	18600	18600	18600	18600	0
109	20250307	200400	2079515345	18600	18600	18600	18600	0
110	20250307	200300	2079515345	18600	18600	18600	18600	0
111	20250307	200200	2079515345	18600	18600	18600	18600	0
112	20250307	200100	2079515345	18600	18600	18600	18600	0
113	20250307	200000	2079515345	18600	18600	18600	18600	0
114	20250307	195900	2079515345	18600	18600	18600	18600	0
115	20250307	195800	2079515345	18600	18600	18600	18600	0
116	20250307	195700	2079515345	18600	18600	18600	18600	0
117	20250307	195600	2079515345	18600	18600	18600	18600	0
118	20250307	195500	2079515345	18600	18600	18600	18600	0
119	20250307	195400	2079515345	18600	18600	18600	18600	0
120	20250307	195300	2079515345	18600	18600	18600	18600	0
121	20250307	195200	2079515345	18600	18600	18600	18600	0
122	20250307	195100	2079515345	18600	18600	18600	18600	1306
123	20250307	195000	2079515345	18600	18600	18600	18600	0
124	20250307	194900	2079515345	18600	18600	18600	18600	0
125	20250307	194800	2079515345	18600	18600	18600	18600	0
126	20250307	194700	2079515345	18600	18600	18600	18600	0
127	20250307	194600	2079515345	18600	18600	18600	18600	0
128	20250307	194500	2079515345	18600	18600	18600	18600	0
129	20250307	194400	2079515345	18600	18600	18600	18600	0
130	20250307	194300	2079515345	18600	18600	18600	18600	0
131	20250307	194200	2079515345	18600	18600	18600	18600	0
132	20250307	194100	2079515345	18600	18600	18600	18600	0
133	20250307	194000	2079515345	18600	18600	18600	18600	0
134	20250307	193900	2079515345	18600	18600	18600	18600	0
135	20250307	193800	2079515345	18600	18600	18600	18600	0
136	20250307	193700	2079515345	18600	18600	18600	18600	0
137	20250307	193600	2079515345	18600	18600	18600	18600	0
138	20250307	193500	2079515345	18600	18600	18600	18600	0
139	20250307	193400	2079515345	18600	18600	18600	18600	0
140	20250307	193300	2079515345	18600	18600	18600	18600	0
141	20250307	193200	2079515345	18600	18600	18600	18600	0
142	20250307	193100	2079515345	18600	18600	18600	18600	0
143	20250307	193000	2079515345	18600	18600	18600	18600	0
144	20250307	192900	2079515345	18600	18600	18600	18600	0
145	20250307	192800	2079515345	18600	18600	18600	18600	0
146	20250307	192700	2079515345	18600	18600	18600	18600	0
147	20250307	192600	2079515345	18600	18600	18600	18600	0
148	20250307	192500	2079515345	18600	18600	18600	18600	0
149	20250307	192400	2079515345	18600	18600	18600	18600	0
150	20250307	192300	2079515345	18600	18600	18600	18600	0
151	20250307	192200	2079515345	18600	18600	18600	18600	0
152	20250307	192100	2079515345	18600	18600	18600	18600	1306
153	20250307	192000	2079515345	18600	18600	18600	18600	0
154	20250307	191900	2079515345	18600	18600	18600	18600	0
155	20250307	191800	2079515345	18600	18600	18600	18600	0
156	20250307	191700	2079515345	18600	18600	18600	18600	0
157	20250307	191600	2079515345	18600	18600	18600	18600	0
158	20250307	191500	2079515345	18600	18600	18600	18600	0
159	20250307	191400	2079515345	18600	18600	18600	18600	0
160	20250307	191300	2079515345	18600	18600	18600	18600	0
161	20250307	191200	2079515345	18600	18600	18600	18600	0
162	20250307	191100	2079515345	18600	18600	18600	18600	0
163	20250307	191000	2079515345	18600	18600	18600	18600	0
164	20250307	190900	2079515345	18600	18600	18600	18600	0
165	20250307	190800	2079515345	18600	18600	18600	18600	0
166	20250307	190700	2079515345	18600	18600	18600	18600	0
167	20250307	190600	2079515345	18600	18600	18600	18600	0
168	20250307	190500	2079515345	18600	18600	18600	18600	0
169	20250307	190400	2079515345	18600	18600	18600	18600	0
170	20250307	190300	2079515345	18600	18600	18600	18600	0
171	20250307	190200	2079515345	18600	18600	18600	18600	0
172	20250307	190100	2079515345	18600	18600	18600	18600	0
173	20250307	190000	2079515345	18600	18600	18600	18600	0
174	20250307	185900	2079515345	18600	18600	18600	18600	0
175	20250307	185800	2079515345	18600	18600	18600	18600	0
176	20250307	185700	2079515345	18600	18600	18600	18600	0
177	20250307	185600	2079515345	18600	18600	18600	18600	0
178	20250307	185500	2079515345	18600	18600	18600	18600	0
179	20250307	185400	2079515345	18600	18600	18600	18600	0
180	20250307	185300	2079515345	18600	18600	18600	18600	0
181	20250307	185200	2079515345	18600	18600	18600	18600	0
182	20250307	185100	2079515345	18600	18600	18600	18600	1306
183	20250307	185000	2079515345	18600	18600	18600	18600	0
184	20250307	184900	2079515345	18600	18600	18600	18600	0
185	20250307	184800	2079515345	18600	18600	18600	18600	0
186	20250307	184700	2079515345	18600	18600	18600	18600	0
187	20250307	184600	2079515345	18600	18600	18600	18600	0
188	20250307	184500	2079515345	18600	18600	18600	18600	0
189	20250307	184400	2079515345	18600	18600	18600	18600	0
190	20250307	184300	2079515345	18600	18600	18600	18600	0
191	20250307	184200	2079515345	18600	18600	18600	18600	0
192	20250307	184100	2079515345	18600	18600	18600	18600	0
193	20250307	184000	2079515345	18600	18600	18600	18600	0
194	20250307	183900	2079515345	18600	18600	18600	18600	0
195	20250307	183800	2079515345	18600	18600	18600	18600	0
196	20250307	183700	2079515345	18600	18600	18600	18600	0
197	20250307	183600	2079515345	18600	18600	18600	18600	0
198	20250307	183500	2079515345	18600	18600	18600	18600	0
199	20250307	183400	2079515345	18600	18600	18600	18600	0
200	20250307	183300	2079515345	18600	18600	18600	18600	0
201	20250307	183200	2079515345	18600	18600	18600	18600	0
202	20250307	183100	2079515345	18600	18600	18600	18600	0
203	20250307	183000	2079515345	18600	18600	18600	18600	0
204	20250307	182900	2079515345	18600	18600	18600	18600	0
205	20250307	182800	2079515345	18600	18600	18600	18600	0
206	20250307	182700	2079515345	18600	18600	18600	18600	0
207	20250307	182600	2079515345	18600	18600	18600	18600	0
208	20250307	182500	2079515345	18600	18600	18600	18600	0
209	20250307	182400	2079515345	18600	18600	18600	18600	0
210	20250307	182300	2079515345	18600	18600	18600	18600	0
211	20250307	182200	2079515345	18600	18600	18600	18600	0
212	20250307	182100	2079515345	18600	18600	18600	18600	1306
213	20250307	182000	2079515345	18600	18600	18600	18600	0
214	20250307	181900	2079515345	18600	18600	18600	18600	0
215	20250307	181800	2079515345	18600	18600	18600	18600	0
216	20250307	181700	2079515345	18600	18600	18600	18600	0
217	20250307	181600	2079515345	18600	18600	18600	18600	0
218	20250307	181500	2079515345	18600	18600	18600	18600	0
219	20250307	181400	2079515345	18600	18600	18600	18600	0
220	20250307	181300	2079515345	18600	18600	18600	18600	0
221	20250307	181200	2079515345	18600	18600	18600	18600	0
222	20250307	181100	2079515345	18600	18600	18600	18600	0
223	20250307	181000	2079515345	18600	18600	18600	18600	0
224	20250307	180900	2079515345	18600	18600	18600	18600	0
225	20250307	180800	2079515345	18600	18600	18600	18600	0
226	20250307	180700	2079515345	18600	18600	18600	18600	0
227	20250307	180600	2079515345	18600	18600	18600	18600	0
228	20250307	180500	2079515345	18600	18600	18600	18600	0
229	20250307	180400	2079515345	18600	18600	18600	18600	0
230	20250307	180300	2079515345	18600	18600	18600	18600	0
231	20250307	180200	2079515345	18600	18600	18600	18600	0
232	20250307	180100	2079515345	18600	18600	18600	18600	0
233	20250307	180000	2079515345	18600	18600	18600	18600	0
234	20250307	175900	2079515345	18600	18600	18600	18600	0
235	20250307	175800	2079515345	18600	18600	18600	18600	0
236	20250307	175700	2079515345	18600	18600	18600	18600	0
237	20250307	175600	2079515345	18600	18600	18600	18600	0
238	20250307	175500	2079515345	18600	18600	18600	18600	0
239	20250307	175400	2079515345	18600	18600	18600	18600	0
240	20250307	175300	2079515345	18600	18600	18600	18600	0
241	20250307	175200	2079515345	18600	18600	18600	18600	0
242	20250307	175100	2079515345	18600	18600	18600	18600	1306
243	20250307	175000	2079515345	18600	18600	18600	18600	0
244	20250307	174900	2079515345	18600	18600	18600	18600	0
245	20250307	174800	2079515345	18600	18600	18600	18600	0
246	20250307	174700	2079515345	18600	18600	18600	18600	0
247	20250307	174600	2079515345	18600	18600	18600	18600	0
248	20250307	174500	2079515345	18600	18600	18600	18600	0
249	20250307	174400	2079515345	18600	18600	18600	18600	0
250	20250307	174300	2079515345	18600	18600	18600	18600	0
251	20250307	174200	2079515345	18600	18600	18600	18600	0
252	20250307	174100	2079515345	18600	18600	18600	18600	0
253	20250307	174000	2079515345	18600	18600	18600	18600	0
254	20250307	173900	2079515345	18600	18600	18600	18600	0
255	20250307	173800	2079515345	18600	18600	18600	18600	0
256	20250307	173700	2079515345	18600	18600	18600	18600	0
257	20250307	173600	2079515345	18600	18600	18600	18600	0
258	20250307	173500	2079515345	18600	18600	18600	18600	0
259	20250307	173400	2079515345	18600	18600	18600	18600	0
260	20250307	173300	2079515345	18600	18600	18600	18600	0
261	20250307	173200	2079515345	18600	18600	18600	18600	0
262	20250307	173100	2079515345	18600	18600	18600	18600	0
263	20250307	173000	2079515345	18600	18600	18600	18600	0
264	20250307	172900	2079515345	18600	18600	18600	18600	0
265	20250307	172800	2079515345	18600	18600	18600	18600	0
266	20250307	172700	2079515345	18600	18600	18600	18600	0
267	20250307	172600	2079515345	18600	18600	18600	18600	0
268	20250307	172500	2079515345	18600	18600	18600	18600	0
269	20250307	172400	2079515345	18600	18600	18600	18600	0
270	20250307	172300	2079515345	18600	18600	18600	18600	0
271	20250307	172200	2079515345	18600	18600	18600	18600	0
272	20250307	172100	2079515345	18600	18600	18600	18600	1306
273	20250307	172000	2079515345	18600	18600	18600	18600	0
274	20250307	171900	2079515345	18600	18600	18600	18600	0
275	20250307	171800	2079515345	18600	18600	18600	18600	0
276	20250307	171700	2079515345	18600	18600	18600	18600	0
277	20250307	171600	2079515345	18600	18600	18600	18600	0
278	20250307	171500	2079515345	18600	18600	18600	18600	0
279	20250307	171400	2079515345	18600	18600	18600	18600	0
280	20250307	171300	2079515345	18600	18600	18600	18600	0
281	20250307	171200	2079515345	18600	18600	18600	18600	0
282	20250307	171100	2079515345	18600	18600	18600	18600	0
283	20250307	171000	2079515345	18600	18600	18600	18600	0
284	20250307	170900	2079515345	18600	18600	18600	18600	0
285	20250307	170800	2079515345	18600	18600	18600	18600	0
286	20250307	170700	2079515345	18600	18600	18600	18600	0
287	20250307	170600	2079515345	18600	18600	18600	18600	0
288	20250307	170500	2079515345	18600	18600	18600	18600	0
289	20250307	170400	2079515345	18600	18600	18600	18600	0
290	20250307	170300	2079515345	18600	18600	18600	18600	0
291	20250307	170200	2079515345	18600	18600	18600	18600	0
292	20250307	170100	2079515345	18600	18600	18600	18600	0
293	20250307	170000	2079515345	18600	18600	18600	18600	0
294	20250307	165900	2079515345	18600	18600	18600	18600	0
295	20250307	165800	2079515345	18600	18600	18600	18600	0
296	20250307	165700	2079515345	18600	18600	18600	18600	0
297	20250307	165600	2079515345	18600	18600	18600	18600	0
298	20250307	165500	2079515345	18600	18600	18600	18600	0
299	20250307	165400	2079515345	18600	18600	18600	18600	0
300	20250307	165300	2079515345	18600	18600	18600	18600	0
301	20250307	165200	2079515345	18600	18600	18600	18600	0
302	20250307	165100	2079515345	18600	18600	18600	18600	1306
303	20250307	165000	2079515345	18600	18600	18600	18600	0
304	20250307	164900	2079515345	18600	18600	18600	18600	0
305	20250307	164800	2079515345	18600	18600	18600	18600	0
306	20250307	164700	2079515345	18600	18600	18600	18600	0
307	20250307	164600	2079515345	18600	18600	18600	18600	0
308	20250307	164500	2079515345	18600	18600	18600	18600	0
309	20250307	164400	2079515345	18600	18600	18600	18600	0
310	20250307	164300	2079515345	18600	18600	18600	18600	0
311	20250307	164200	2079515345	18600	18600	18600	18600	0
312	20250307	164100	2079515345	18600	18600	18600	18600	0
313	20250307	164000	2079515345	18600	18600	18600	18600	0
314	20250307	163900	2079515345	18600	18600	18600	18600	0
315	20250307	163800	2079515345	18600	18600	18600	18600	0
316	20250307	163700	2079515345	18600	18600	18600	18600	0
317	20250307	163600	2079515345	18600	18600	18600	18600	0
318	20250307	163500	2079515345	18600	18600	18600	18600	0
319	20250307	163400	2079515345	18600	18600	18600	18600	0
320	20250307	163300	2079515345	18600	18600	18600	18600	0
321	20250307	163200	2079515345	18600	18600	18600	18600	0
322	20250307	163100	2079515345	18600	18600	18600	18600	0
323	20250307	163000	2079515345	18600	18600	18600	18600	0
324	20250307	162900	2079515345	18600	18600	18600	18600	0
325	20250307	162800	2079515345	18600	18600	18600	18600	0
326	20250307	162700	2079515345	18600	18600	18600	18600	0
327	20250307	162600	2079515345	18600	18600	18600	18600	0
328	20250307	162500	2079515345	18600	18600	18600	18600	0
329	20250307	162400	2079515345	18600	18600	18600	18600	0
330	20250307	162300	2079515345	18600	18600	18600	18600	0
331	20250307	162200	2079515345	18600	18600	18600	18600	0
332	20250307	162100	2079515345	18600	18600	18600	18600	1306
333	20250307	162000	2079515345	18600	18600	18600	18600	0
334	20250307	161900	2079515345	18600	18600	18600	18600	0
335	20250307	161800	2079515345	18600	18600	18600	18600	0
336	20250307	161700	2079515345	18600	18600	18600	18600	0
337	20250307	161600	2079515345	18600	18600	18600	18600	0
338	20250307	161500	2079515345	18600	18600	18600	18600	0
339	20250307	161400	2079515345	18600	18600	18600	18600	0
340	20250307	161300	2079515345	18600	18600	18600	18600	0
341	20250307	161200	2079515345	18600	18600	18600	18600	0
342	20250307	161100	2079515345	18600	18600	18600	18600	0
343	20250307	161000	2079515345	18600	18600	18600	18600	0
344	20250307	160900	2079515345	18600	18600	18600	18600	0
345	20250307	160800	2079515345	18600	18600	18600	18600	0
346	20250307	160700	2079515345	18600	18600	18600	18600	0
347	20250307	160600	2079515345	18600	18600	18600	18600	0
348	20250307	160500	2079515345	18600	18600	18600	18600	0
349	20250307	160400	2079515345	18600	18600	18600	18600	0
350	20250307	160300	2079515345	18600	18600	18600	18600	0
351	20250307	160200	2079515345	18600	18600	18600	18600	0
352	20250307	160100	2079515345	18600	18600	18600	18600	0
353	20250307	160000	2079515345	18600	18600	18600	18600	0
354	20250307	155900	2079515345	18600	18600	18600	18600	0
355	20250307	155800	2079515345	18600	18600	18600	18600	0
356	20250307	155700	2079515345	18600	18600	18600	18600	0
357	20250307	155600	2079515345	18600	18600	18600	18600	0
358	20250307	155500	2079515345	18600	18600	18600	18600	0
359	20250307	155400	2079515345	18600	18600	18600	18600	0
360	20250307	155300	2079515345	18600	18600	18600	18600	0
361	20250307	155200	2079515345	18600	18600	18600	18600	0
362	20250307	155100	2079515345	18600	18600	18600	18600	1306
363	20250307	155000	2079515345	18600	18600	18600	18600	0
364	20250307	154900	2079515345	18600	18600	18600	18600	0
365	20250307	154800	2079515345	18600	18600	18600	18600	0
366	20250307	154700	2079515345	18600	18600	18600	18600	0
367	20250307	154600	2079515345	18600	18600	18600	18600	0
368	20250307	154500	2079515345	18600	18600	18600	18600	0
369	20250307	154400	2079515345	18600	18600	18600	18600	0
370	20250307	154300	2079515345	18600	18600	18600	18600	0
371	20250307	154200	2079515345	18600	18600	18600	18600	0
372	20250307	154100	2079515345	18600	18600	18600	18600	0
373	20250307	154000	2079515345	18600	18600	18600	18600	0
374	20250307	153900	2079515345	18600	18600	18600	18600	0
375	20250307	153800	2079515345	18600	18600	18600	18600	0
376	20250307	153700	2079515345	18600	18600	18600	18600	0
377	20250307	153600	2079515345	18600	18600	18600	18600	0
378	20250307	153500	2079515345	18600	18600	18600	18600	0
379	20250307	153400	2079515345	18600	18600	18600	18600	0
380	20250307	153300	2079515345	18600	18600	18600	18600	0
381	20250307	153200	2079515345	18600	18600	18600	18600	0
382	20250307	153100	2079515345	18600	18600	18600	18600	0
383	20250307	153000	2079515345	18600	18600	18600	18600	1306
384	20250307	152900	2055223745	18600	18600	18600	18600	0
385	20250307	152800	2055223745	18600	18600	18600	18600	0
386	20250307	152700	2055223745	18600	18600	18600	18600	0
387	20250307	152600	2055223745	18600	18600	18600	18600	0
388	20250307	152500	2055223745	18600	18600	18600	18600	0
389	20250307	152400	2055223745	18600	18600	18600	18600	0
390	20250307	152300	2055223745	18600	18600	18600	18600	0
391	20250307	152200	2055223745	18600	18600	18600	18600	0
392	20250307	152100	2055223745	18600	18600	18600	18600	0
393	20250307	152000	2055223745	18600	18600	18600	18600	0
394	20250307	151900	2055223745	18600	18640	18640	18600	279
395	20250307	151800	2050026885	18640	18670	18670	18600	628
396	20250307	151700	2038341035	18590	18670	18670	18590	1212
397	20250307	151600	2015799385	18670	18670	18670	18670	10
398	20250307	151500	2015612685	18670	18670	18670	18600	372
399	20250307	151400	2008678015	18590	18590	18670	18590	500
400	20250307	151300	1999359125	18590	18600	18670	18590	125
401	20250307	151200	1997033255	18600	18600	18600	18600	9
402	20250307	151100	1996865855	18600	18600	18600	18600	30
403	20250307	151000	1996307855	18580	18590	18590	18580	31
404	20250307	150900	1995731575	18590	18590	18590	18590	140
405	20250307	150800	1993128975	18590	18590	18650	18590	159
406	20250307	150700	1990166865	18590	18610	18610	18590	690
407	20250307	150600	1977331145	18640	18640	18640	18640	883
408	20250307	150500	1960872025	18640	18610	18640	18610	122
409	20250307	150400	1958598885	18640	18660	18660	18610	2856
410	20250307	150300	1905366865	18660	18660	18660	18660	1
411	20250307	150200	1905348205	18660	18660	18660	18660	420
412	20250307	150100	1897511005	18660	18670	18670	18660	96
413	20250307	150000	1895718875	18690	18670	18690	18670	225
414	20250307	145900	1891517625	18670	18670	18670	18670	23
415	20250307	145800	1891088215	18670	18670	18670	18670	109
416	20250307	145700	1889053185	18670	18700	18700	18670	39
417	20250307	145600	1888324515	18670	18670	18670	18670	252
418	20250307	145500	1883619675	18730	18730	18730	18730	0
419	20250307	145400	1883619675	18730	18730	18730	18730	10
420	20250307	145300	1883432375	18730	18730	18730	18730	0
421	20250307	145200	1883432375	18730	18680	18730	18670	35
422	20250307	145100	1882778295	18670	18680	18680	18670	269
423	20250307	145000	1877754205	18680	18680	18680	18680	314
424	20250307	144900	1871888685	18680	18680	18680	18680	28
425	20250307	144800	1871365645	18730	18730	18730	18730	14
426	20250307	144700	1871103425	18730	18730	18730	18730	0
427	20250307	144600	1871103425	18730	18730	18730	18730	20
428	20250307	144500	1870728825	18660	18660	18660	18660	0
429	20250307	144400	1870728825	18660	18660	18660	18660	0
430	20250307	144300	1870728825	18660	18660	18660	18660	20
431	20250307	144200	1870355625	18730	18720	18730	18720	166
432	20250307	144100	1867248095	18760	18760	18760	18760	0
433	20250307	144000	1867248095	18760	18760	18760	18760	106
434	20250307	143900	1865259535	18770	18750	18770	18750	146
435	20250307	143800	1862520505	18760	18650	18760	18640	553
436	20250307	143700	1852181925	18640	18640	18640	18640	30
437	20250307	143600	1851622725	18640	18780	18780	18640	51
438	20250307	143500	1850665085	18690	18630	18690	18630	106
439	20250307	143400	1848688145	18630	18780	18780	18630	196
440	20250307	143300	1845026615	18690	18680	18690	18620	3180
441	20250307	143200	1785705205	18800	18790	18800	18790	252
442	20250307	143100	1780970055	18700	18700	18700	18700	4
443	20250307	143000	1780895255	18700	18700	18700	18700	1
444	20250307	142900	1780876555	18700	18710	18710	18700	570
445	20250307	142800	1770216525	18710	18680	18710	18680	61
446	20250307	142700	1769076085	18690	18690	18690	18690	110
447	20250307	142600	1767020185	18680	18690	18690	18680	19
448	20250307	142500	1766665215	18690	18690	18700	18690	71
449	20250307	142400	1765338215	18690	18690	18690	18690	15
450	20250307	142300	1765057865	18670	18670	18670	18670	238
451	20250307	142200	1760614405	18670	18670	18670	18670	50
452	20250307	142100	1759680905	18670	18670	18670	18670	0
453	20250307	142000	1759680905	18670	18710	18710	18670	762
454	20250307	141900	1745438065	18890	18730	18890	18670	330
455	20250307	141800	1739270565	18670	18670	18670	18670	55
456	20250307	141700	1738243715	18670	18680	18700	18670	1222
457	20250307	141600	1715426735	18680	18680	18740	18680	59
458	20250307	141500	1714324015	18720	18720	18720	18720	69
459	20250307	141400	1713032335	18670	18670	18670	18670	0
460	20250307	141300	1713032335	18670	18680	18680	18670	3
461	20250307	141200	1712976315	18660	18660	18660	18660	64
462	20250307	141100	1711782075	18650	18650	18650	18650	1
463	20250307	141000	1711763425	18650	18630	18720	18630	179
464	20250307	140900	1708424485	18640	18660	18660	18640	716
465	20250307	140800	1695071215	18650	18720	18720	18650	2148
466	20250307	140700	1654932285	18720	18720	18720	18720	10
467	20250307	140600	1654745085	18710	18720	18720	18710	611
468	20250307	140500	1643309665	18720	18790	18790	18720	2726
469	20250307	140400	1592185865	18780	18780	18780	18780	19
470	20250307	140300	1591829045	18780	18780	18780	18780	0
471	20250307	140200	1591829045	18780	18800	18800	18780	27
472	20250307	140100	1591321585	18870	18870	18870	18870	290
473	20250307	140000	1585849285	18780	18790	18790	18780	148
474	20250307	135900	1583069835	18780	18780	18780	18780	5
475	20250307	135800	1582975935	18780	18800	18800	18780	317
476	20250307	135700	1577018925	18800	18830	18830	18800	373
477	20250307	135600	1569998435	18890	18890	18890	18890	0
478	20250307	135500	1569998435	18890	18880	18890	18880	604
479	20250307	135400	1558594885	18830	18830	18830	18830	19
480	20250307	135300	1558237115	18840	18840	18840	18840	1
481	20250307	135200	1558218275	18840	18870	18880	18840	419
482	20250307	135100	1550314995	18850	18810	18850	18810	502
483	20250307	135000	1540860895	18780	18780	18780	18780	0
484	20250307	134900	1540860895	18780	18780	18780	18780	166
485	20250307	134800	1537743415	18830	18830	18830	18830	26
486	20250307	134700	1537253835	18850	18930	18930	18770	1164
487	20250307	134600	1515353245	18940	18940	18940	18940	250
488	20250307	134500	1510618245	18880	18940	18940	18870	286
489	20250307	134400	1505219375	18870	18870	18870	18870	100
490	20250307	134300	1503332375	18940	18940	18990	18850	795
491	20250307	134200	1488310625	19000	19000	19100	18980	632
492	20250307	134100	1476302595	19000	18860	19110	18860	2473
493	20250307	134000	1429297555	18860	18860	18860	18860	0
494	20250307	133900	1429297555	18860	18860	18860	18860	28
495	20250307	133800	1428769475	18840	18840	18840	18840	31
496	20250307	133700	1428185435	18840	18850	18850	18840	2
497	20250307	133600	1428147745	18860	18800	18860	18790	415
498	20250307	133500	1420344715	18800	18800	18800	18800	0
499	20250307	133400	1420344715	18800	18800	18800	18800	8
500	20250307	133300	1420194315	18800	18800	18800	18800	49
501	20250307	133200	1419273115	18800	18830	18830	18800	209
502	20250307	133100	1415342085	18880	18880	18880	18880	9
503	20250307	133000	1415172165	18800	18800	18800	18800	80
504	20250307	132900	1413668165	18800	18800	18800	18800	5
505	20250307	132800	1413574165	18800	18800	18800	18800	329
506	20250307	132700	1407388965	18800	18810	18890	18800	217
507	20250307	132600	1403303535	18910	18930	18930	18910	11
508	20250307	132500	1403095465	18860	18880	18880	18860	323
509	20250307	132400	1396997325	18860	18860	18860	18860	0
510	20250307	132300	1396997325	18860	18800	18860	18800	248
511	20250307	132200	1392323345	18800	18800	18800	18800	4
512	20250307	132100	1392248145	18800	18800	18800	18800	0
513	20250307	132000	1392248145	18800	18800	18800	18800	150
514	20250307	131900	1389428145	18790	18800	18800	18790	133
515	20250307	131800	1386928165	18800	18800	18800	18790	303
516	20250307	131700	1381231785	18800	18890	18890	18800	503
517	20250307	131600	1371746775	18890	18900	18900	18890	4
518	20250307	131500	1371671195	18910	18950	18950	18910	101
519	20250307	131400	1369757345	18850	18850	18850	18850	0
520	20250307	131300	1369757345	18850	18850	18850	18850	0
521	20250307	131200	1369757345	18850	18880	18880	18850	238
522	20250307	131100	1365266625	18880	18900	18900	18880	291
523	20250307	131000	1359772525	18900	18940	18970	18870	118
524	20250307	130900	1357535495	18950	19040	19040	18870	343
525	20250307	130800	1351042705	19050	18950	19050	18950	3022
526	20250307	130700	1293661755	18960	18830	18960	18830	3180
527	20250307	130600	1233668485	18850	18850	18850	18850	22
528	20250307	130500	1233253785	18850	18850	18850	18850	10
529	20250307	130400	1233065285	18850	18850	18850	18850	0
530	20250307	130300	1233065285	18850	18850	18850	18850	5
531	20250307	130200	1232971035	18850	18850	18850	18850	5
532	20250307	130100	1232876785	18760	18760	18760	18760	0
533	20250307	130000	1232876785	18760	18760	18760	18760	0
534	20250307	125900	1232876785	18760	18770	18770	18760	118
535	20250307	125800	1230662105	18770	18800	18800	18770	66
536	20250307	125700	1229422535	18850	18850	18850	18850	0
537	20250307	125600	1229422535	18850	18850	18850	18850	0
538	20250307	125500	1229422535	18850	18850	18850	18850	0
539	20250307	125400	1229422535	18850	18850	18850	18850	0
540	20250307	125300	1229422535	18850	18850	18850	18850	115
541	20250307	125200	1227254785	18850	18810	18850	18810	308
542	20250307	125100	1221459825	18760	18760	18760	18760	10
543	20250307	125000	1221272225	18750	18750	18750	18750	0
544	20250307	124900	1221272225	18750	18750	18750	18750	0
545	20250307	124800	1221272225	18750	18790	18810	18750	151
546	20250307	124700	1218435745	18790	18790	18790	18790	0
547	20250307	124600	1218435745	18790	18790	18790	18790	0
548	20250307	124500	1218435745	18790	18790	18790	18790	50
549	20250307	124400	1217496245	18790	18790	18790	18790	10
550	20250307	124300	1217308345	18790	18790	18790	18790	0
551	20250307	124200	1217308345	18790	18790	18790	18790	0
552	20250307	124100	1217308345	18790	18790	18790	18790	18
553	20250307	124000	1216970125	18750	18750	18750	18750	0
554	20250307	123900	1216970125	18750	18750	18750	18750	0
555	20250307	123800	1216970125	18750	18750	18750	18750	64
556	20250307	123700	1215770125	18740	18740	18740	18740	0
557	20250307	123600	1215770125	18740	18740	18740	18740	0
558	20250307	123500	1215770125	18740	18740	18740	18740	100
559	20250307	123400	1213896125	18740	18740	18740	18740	0
560	20250307	123300	1213896125	18740	18740	18740	18740	1
561	20250307	123200	1213877385	18740	18740	18740	18740	0
562	20250307	123100	1213877385	18740	18740	18740	18740	17
563	20250307	123000	1213558805	18740	18740	18740	18740	35
564	20250307	122900	1212902905	18740	18750	18750	18740	28
565	20250307	122800	1212377945	18750	18790	18790	18750	16
566	20250307	122700	1212077505	18790	18805	18805	18790	107
567	20250307	122600	1210066950	18810	18810	18810	18810	0
568	20250307	122500	1210066950	18810	18810	18810	18810	0
569	20250307	122400	1210066950	18810	18810	18810	18810	20
570	20250307	122300	1209690750	18810	18810	18810	18810	0
571	20250307	122200	1209690750	18810	18810	18810	18810	0
572	20250307	122100	1209690750	18810	18810	18810	18810	138
573	20250307	122000	1207094970	18880	18880	18880	18880	194
574	20250307	121900	1203432250	18830	18810	18830	18810	125
575	20250307	121800	1201079540	18790	18790	18790	18790	1
576	20250307	121700	1201060750	18790	18790	18790	18790	232
577	20250307	121600	1196701470	18810	18790	18810	18790	32
578	20250307	121500	1196099570	18790	18790	18790	18790	30
579	20250307	121400	1195535870	18790	18790	18790	18790	0
580	20250307	121300	1195535870	18790	18790	18790	18790	130
581	20250307	121200	1193093170	18790	18740	18790	18740	145
582	20250307	121100	1190371620	18700	18720	18720	18700	286
583	20250307	121000	1185020050	18720	18740	18740	18720	364
584	20250307	120900	1178203530	18730	18730	18730	18730	0
585	20250307	120800	1178203530	18730	18730	18730	18730	10
586	20250307	120700	1178016230	18810	18810	18810	18810	0
587	20250307	120600	1178016230	18810	18810	18810	18810	0
588	20250307	120500	1178016230	18810	18810	18810	18810	0
589	20250307	120400	1178016230	18810	18810	18810	18810	2
590	20250307	120300	1177978610	18820	18820	18820	18820	1
591	20250307	120200	1177959790	18740	18740	18740	18740	199
592	20250307	120100	1174230530	18740	18770	18770	18740	2934
593	20250307	120000	1119213190	18760	18760	18760	18760	1
594	20250307	115900	1119194430	18760	18760	18760	18760	136
595	20250307	115800	1116643070	18760	18860	18860	18760	500
596	20250307	115700	1107240530	18860	18860	18860	18860	163
597	20250307	115600	1104166350	18860	18860	18860	18860	0
598	20250307	115500	1104166350	18860	18860	18860	18770	152
599	20250307	115400	1101313090	18770	18770	18770	18770	108
600	20250307	115300	1099285930	18770	18800	18800	18770	803
601	20250307	115200	1084207050	18900	18900	18900	18900	0
602	20250307	115100	1084207050	18900	18900	18900	18900	100
603	20250307	115000	1082317050	18900	18900	18900	18900	0
604	20250307	114900	1082317050	18900	18880	18900	18880	231
605	20250307	114800	1077953200	18890	18890	18890	18890	244
606	20250307	114700	1073344040	18780	18780	18780	18780	11
607	20250307	114600	1073137460	18900	18900	18900	18900	0
608	20250307	114500	1073137460	18900	18900	18900	18900	0
609	20250307	114400	1073137460	18900	18890	18900	18890	78
610	20250307	114300	1071663360	18900	18900	18900	18900	1
611	20250307	114200	1071644460	18800	18800	18800	18800	400
612	20250307	114100	1064124460	18800	18800	18800	18800	2
613	20250307	114000	1064086860	18910	18910	18910	18910	0
614	20250307	113900	1064086860	18910	18910	18910	18910	0
615	20250307	113800	1064086860	18910	18800	18910	18800	132
616	20250307	113700	1061598760	18820	18820	18820	18820	1
617	20250307	113600	1061579940	18770	18770	18770	18770	0
618	20250307	113500	1061579940	18770	18770	18770	18770	0
619	20250307	113400	1061579940	18770	18770	18770	18770	0
620	20250307	113300	1061579940	18770	18790	18790	18770	164
621	20250307	113200	1058498480	18790	18800	18800	18790	197
622	20250307	113100	1054795000	18800	18800	18800	18800	0
623	20250307	113000	1054795000	18800	18820	18820	18800	28
624	20250307	112900	1054268490	18810	18810	18810	18810	112
625	20250307	112800	1052161770	18810	18810	18810	18810	0
626	20250307	112700	1052161770	18810	18810	18810	18810	0
627	20250307	112600	1052161770	18810	18810	18810	18810	45
628	20250307	112500	1051315320	18810	18810	18810	18810	21
629	20250307	112400	1050920310	18840	18840	18840	18840	0
630	20250307	112300	1050920310	18840	18840	18840	18840	0
631	20250307	112200	1050920310	18840	18840	18840	18840	30
632	20250307	112100	1050355110	18890	18890	18890	18890	0
633	20250307	112000	1050355110	18890	18890	18890	18890	1
634	20250307	111900	1050336220	18840	18840	18840	18840	71
635	20250307	111800	1048998580	18810	18810	18810	18810	0
636	20250307	111700	1048998580	18810	18810	18810	18810	0
637	20250307	111600	1048998580	18810	18750	18810	18750	132
638	20250307	111500	1046517010	18750	18750	18750	18750	100
639	20250307	111400	1044642010	18750	18750	18750	18750	684
640	20250307	111300	1031817010	18750	18750	18750	18750	5
641	20250307	111200	1031723260	18750	18750	18750	18750	0
642	20250307	111100	1031723260	18750	18750	18750	18750	0
643	20250307	111000	1031723260	18750	18750	18750	18750	9
644	20250307	110900	1031554510	18750	18750	18750	18750	13
645	20250307	110800	1031310760	18750	18790	18790	18750	519
646	20250307	110700	1021569620	18790	18790	18790	18790	20
647	20250307	110600	1021193820	18790	18790	18790	18790	204
648	20250307	110500	1017360660	18800	18800	18800	18800	160
649	20250307	110400	1014352660	18800	18810	18810	18800	226
650	20250307	110300	1010101710	18810	18810	18810	18810	58
651	20250307	110200	1009010730	18810	18810	18810	18810	0
652	20250307	110100	1009010730	18810	18810	18810	18810	0
653	20250307	110000	1009010730	18810	18820	18820	18810	25
654	20250307	105900	1008540250	18810	18840	18840	18810	503
655	20250307	105800	999070330	18840	18860	18860	18840	328
656	20250307	105700	992886860	18850	18860	18860	18850	49
657	20250307	105600	991962760	18860	18860	18860	18860	130
658	20250307	105500	989510960	18860	18860	18860	18860	0
659	20250307	105400	989510960	18860	18860	18860	18860	11
660	20250307	105300	989303500	18850	18860	18860	18850	370
661	20250307	105200	982326460	18980	18980	18980	18980	0
662	20250307	105100	982326460	18980	18980	18980	18980	0
663	20250307	105000	982326460	18980	18940	18980	18900	686
664	20250307	104900	969340540	18940	18900	18940	18900	482
665	20250307	104800	960227820	18890	18890	18890	18890	0
666	20250307	104700	960227820	18890	18890	18890	18890	28
667	20250307	104600	959698900	18890	18890	18890	18890	0
668	20250307	104500	959698900	18890	18880	18890	18880	129
669	20250307	104400	957262540	18880	18880	18880	18880	1
670	20250307	104300	957243660	18850	18850	18850	18850	0
671	20250307	104200	957243660	18850	18850	18850	18850	0
672	20250307	104100	957243660	18850	18850	18850	18850	1
673	20250307	104000	957224810	18890	18890	18890	18890	4
674	20250307	103900	957149250	18890	18890	18890	18890	66
675	20250307	103800	955902510	18840	18840	18840	18840	83
676	20250307	103700	954338790	18840	18840	18840	18840	2
677	20250307	103600	954301110	18830	18830	18830	18830	1
678	20250307	103500	954282280	18850	18850	18870	18850	272
679	20250307	103400	949154840	18830	18830	18830	18830	257
680	20250307	103300	944315530	18800	18800	18800	18800	0
681	20250307	103200	944315530	18800	18800	18800	18800	0
682	20250307	103100	944315530	18800	18830	18830	18800	103
683	20250307	103000	942379100	18760	18830	18830	18760	62
684	20250307	102900	941215750	18760	18760	18760	18760	100
685	20250307	102800	939339750	18760	18760	18800	18760	135
686	20250307	102700	936802470	18760	18740	18760	18740	456
687	20250307	102600	928251140	18740	18760	18760	18740	462
688	20250307	102500	919590190	18760	18880	18880	18760	460
689	20250307	102400	910945070	18890	18900	18900	18890	307
690	20250307	102300	905143070	18890	18890	18900	18890	249
691	20250307	102200	900439450	18890	18890	18890	18890	0
692	20250307	102100	900439450	18890	18890	18890	18890	107
693	20250307	102000	898418220	18890	18870	18890	18870	152
694	20250307	101900	895547140	18880	18810	18880	18810	210
695	20250307	101800	891588970	18850	18770	18850	18770	141
696	20250307	101700	888932160	18770	18770	18770	18770	1
697	20250307	101600	888913390	18770	18770	18770	18770	0
698	20250307	101500	888913390	18770	18770	18770	18770	1
699	20250307	101400	888894620	18770	18770	18770	18770	70
700	20250307	101300	887580720	18770	18790	18790	18770	222
701	20250307	101200	883413240	18790	18790	18790	18790	200
702	20250307	101100	879655240	18790	18850	18850	18790	15
703	20250307	101000	879372790	18900	18900	18900	18900	0
704	20250307	100900	879372790	18900	18890	18900	18890	251
705	20250307	100800	874629080	18900	18900	18900	18900	0
706	20250307	100700	874629080	18900	18900	18900	18900	4
707	20250307	100600	874553480	18900	18900	18900	18900	0
708	20250307	100500	874553480	18900	18900	18900	18900	0
709	20250307	100400	874553480	18900	18900	18900	18900	35
710	20250307	100300	873891980	18940	18940	18940	18940	35
711	20250307	100200	873229080	18940	18930	18980	18930	282
712	20250307	100100	867886920	18900	18780	18900	18780	112
713	20250307	100000	865771440	18780	18780	18780	18780	36
714	20250307	095900	865095360	18710	18750	18780	18710	121
715	20250307	095800	862828760	18750	18750	18750	18750	0
716	20250307	095700	862828760	18750	18750	18750	18750	10
717	20250307	095600	862641260	18750	18750	18750	18740	3
718	20250307	095500	862585020	18710	18740	18740	18710	207
719	20250307	095400	858708200	18740	18740	18740	18740	0
720	20250307	095300	858708200	18740	18720	18740	18720	10
721	20250307	095200	858520920	18700	18700	18700	18700	283
722	20250307	095100	853228820	18720	18740	18740	18720	204
723	20250307	095000	849406890	18700	18670	18700	18660	221
724	20250307	094900	845278470	18700	18690	18700	18670	424
725	20250307	094800	837361430	18690	18700	18700	18690	49
726	20250307	094700	836445570	18700	18750	18750	18690	956
727	20250307	094600	818568740	18750	18750	18750	18750	50
728	20250307	094500	817631240	18750	18760	18760	18710	1752
729	20250307	094400	784806930	18760	18780	18780	18760	699
730	20250307	094300	771682790	18780	18780	18780	18780	467
731	20250307	094200	762912530	18780	18780	18780	18780	248
732	20250307	094100	758255090	18780	18780	18780	18780	35
733	20250307	094000	757597790	18800	18760	18800	18760	108
734	20250307	093900	755569910	18760	18760	18770	18760	124
735	20250307	093800	753243570	18770	18770	18770	18770	478
736	20250307	093700	744271510	18770	18780	18830	18760	526
737	20250307	093600	734395600	18780	18820	18820	18780	2729
738	20250307	093500	683099330	18810	18890	18940	18810	1697
739	20250307	093400	651161520	18920	18960	18960	18900	418
740	20250307	093300	643245710	18960	18960	18960	18960	5
741	20250307	093200	643150910	18960	18910	18960	18910	351
742	20250307	093100	636513450	18910	18910	18910	18900	132
743	20250307	093000	634017350	18900	18830	18900	18830	327
744	20250307	092900	627845560	18830	18860	18870	18810	3436
745	20250307	092800	563121130	18865	18930	18930	18865	5896
746	20250307	092700	451734530	18930	18955	18955	18930	528
747	20250307	092600	441732525	18955	18985	18985	18955	571
748	20250307	092500	430898415	18980	19000	19000	18980	408
749	20250307	092400	423152500	19010	19070	19070	19000	2668
750	20250307	092300	372378740	19075	19120	19120	19070	1137
751	20250307	092200	350672835	19130	19145	19145	19130	8
752	20250307	092100	350519690	19120	19170	19170	19110	30
753	20250307	092000	349944860	19170	19120	19170	19120	487
754	20250307	091900	340615110	19120	19125	19125	19080	472
755	20250307	091800	331601590	19120	19130	19130	19120	91
756	20250307	091700	329860870	19110	19085	19110	19085	672
757	20250307	091600	317032300	19080	19090	19130	19080	160
758	20250307	091500	313975640	19080	19190	19200	19080	1169
759	20250307	091400	291623460	19120	19200	19200	19120	176
760	20250307	091300	288245280	19220	19100	19220	19030	909
761	20250307	091200	270840440	19090	19100	19150	19090	759
762	20250307	091100	256321580	19100	19040	19100	19000	530
763	20250307	091000	246215760	19040	18910	19040	18910	171
764	20250307	090900	242964570	18910	18950	18950	18910	99
765	20250307	090800	241090500	18950	19010	19040	18950	344
766	20250307	090700	234559150	19010	19140	19140	19000	1604
767	20250307	090600	203934590	19180	19070	19180	19010	3366
768	20250307	090500	139631090	19050	19000	19050	19000	980
769	20250307	090400	120984230	19000	18830	19000	18830	1026
770	20250307	090300	101539890	18820	18800	18890	18800	557
771	20250307	090200	91054300	18810	18860	18930	18810	1922
772	20250307	090100	54828520	18980	19020	19100	18820	1014
773	20250307	090000	35668070	18820	19020	19100	18820	1874