KissMeData/358570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213000	57634768460	16050	16050	16050	16050	10173
3	20250306	212900	57634768460	16050	16050	16050	16050	0
4	20250306	212800	57634768460	16050	16050	16050	16050	0
5	20250306	212700	57634768460	16050	16050	16050	16050	0
6	20250306	212600	57634768460	16050	16050	16050	16050	0
7	20250306	212500	57634768460	16050	16050	16050	16050	0
8	20250306	212400	57634768460	16050	16050	16050	16050	0
9	20250306	212300	57634768460	16050	16050	16050	16050	0
10	20250306	212200	57634768460	16050	16050	16050	16050	0
11	20250306	212100	57634768460	16050	16050	16050	16050	0
12	20250306	212000	57634768460	16050	16050	16050	16050	0
13	20250306	211900	57634768460	16050	16050	16050	16050	0
14	20250306	211800	57634768460	16050	16050	16050	16050	0
15	20250306	211700	57634768460	16050	16050	16050	16050	0
16	20250306	211600	57634768460	16050	16050	16050	16050	0
17	20250306	211500	57634768460	16050	16050	16050	16050	0
18	20250306	211400	57634768460	16050	16050	16050	16050	0
19	20250306	211300	57634768460	16050	16050	16050	16050	0
20	20250306	211200	57634768460	16050	16050	16050	16050	0
21	20250306	211100	57634768460	16050	16050	16050	16050	0
22	20250306	211000	57634768460	16050	16050	16050	16050	0
23	20250306	210900	57634768460	16050	16050	16050	16050	0
24	20250306	210800	57634768460	16050	16050	16050	16050	0
25	20250306	210700	57634768460	16050	16050	16050	16050	0
26	20250306	210600	57634768460	16050	16050	16050	16050	0
27	20250306	210500	57634768460	16050	16050	16050	16050	0
28	20250306	210400	57634768460	16050	16050	16050	16050	0
29	20250306	210300	57634768460	16050	16050	16050	16050	0
30	20250306	210200	57634768460	16050	16050	16050	16050	0
31	20250306	210100	57634768460	16050	16050	16050	16050	0
32	20250306	210000	57634768460	16050	16050	16050	16050	10173
33	20250306	205900	57634768460	16050	16050	16050	16050	0
34	20250306	205800	57634768460	16050	16050	16050	16050	0
35	20250306	205700	57634768460	16050	16050	16050	16050	0
36	20250306	205600	57634768460	16050	16050	16050	16050	0
37	20250306	205500	57634768460	16050	16050	16050	16050	0
38	20250306	205400	57634768460	16050	16050	16050	16050	0
39	20250306	205300	57634768460	16050	16050	16050	16050	0
40	20250306	205200	57634768460	16050	16050	16050	16050	0
41	20250306	205100	57634768460	16050	16050	16050	16050	0
42	20250306	205000	57634768460	16050	16050	16050	16050	0
43	20250306	204900	57634768460	16050	16050	16050	16050	0
44	20250306	204800	57634768460	16050	16050	16050	16050	0
45	20250306	204700	57634768460	16050	16050	16050	16050	0
46	20250306	204600	57634768460	16050	16050	16050	16050	0
47	20250306	204500	57634768460	16050	16050	16050	16050	0
48	20250306	204400	57634768460	16050	16050	16050	16050	0
49	20250306	204300	57634768460	16050	16050	16050	16050	0
50	20250306	204200	57634768460	16050	16050	16050	16050	0
51	20250306	204100	57634768460	16050	16050	16050	16050	0
52	20250306	204000	57634768460	16050	16050	16050	16050	0
53	20250306	203900	57634768460	16050	16050	16050	16050	0
54	20250306	203800	57634768460	16050	16050	16050	16050	0
55	20250306	203700	57634768460	16050	16050	16050	16050	0
56	20250306	203600	57634768460	16050	16050	16050	16050	0
57	20250306	203500	57634768460	16050	16050	16050	16050	0
58	20250306	203400	57634768460	16050	16050	16050	16050	0
59	20250306	203300	57634768460	16050	16050	16050	16050	0
60	20250306	203200	57634768460	16050	16050	16050	16050	0
61	20250306	203100	57634768460	16050	16050	16050	16050	0
62	20250306	203000	57634768460	16050	16050	16050	16050	10173
63	20250306	202900	57634768460	16050	16050	16050	16050	0
64	20250306	202800	57634768460	16050	16050	16050	16050	0
65	20250306	202700	57634768460	16050	16050	16050	16050	0
66	20250306	202600	57634768460	16050	16050	16050	16050	0
67	20250306	202500	57634768460	16050	16050	16050	16050	0
68	20250306	202400	57634768460	16050	16050	16050	16050	0
69	20250306	202300	57634768460	16050	16050	16050	16050	0
70	20250306	202200	57634768460	16050	16050	16050	16050	0
71	20250306	202100	57634768460	16050	16050	16050	16050	0
72	20250306	202000	57634768460	16050	16050	16050	16050	0
73	20250306	201900	57634768460	16050	16050	16050	16050	0
74	20250306	201800	57634768460	16050	16050	16050	16050	0
75	20250306	201700	57634768460	16050	16050	16050	16050	0
76	20250306	201600	57634768460	16050	16050	16050	16050	0
77	20250306	201500	57634768460	16050	16050	16050	16050	0
78	20250306	201400	57634768460	16050	16050	16050	16050	0
79	20250306	201300	57634768460	16050	16050	16050	16050	0
80	20250306	201200	57634768460	16050	16050	16050	16050	0
81	20250306	201100	57634768460	16050	16050	16050	16050	0
82	20250306	201000	57634768460	16050	16050	16050	16050	0
83	20250306	200900	57634768460	16050	16050	16050	16050	0
84	20250306	200800	57634768460	16050	16050	16050	16050	0
85	20250306	200700	57634768460	16050	16050	16050	16050	0
86	20250306	200600	57634768460	16050	16050	16050	16050	0
87	20250306	200500	57634768460	16050	16050	16050	16050	0
88	20250306	200400	57634768460	16050	16050	16050	16050	0
89	20250306	200300	57634768460	16050	16050	16050	16050	0
90	20250306	200200	57634768460	16050	16050	16050	16050	0
91	20250306	200100	57634768460	16050	16050	16050	16050	0
92	20250306	200000	57634768460	16050	16050	16050	16050	10173
93	20250306	195900	57634768460	16050	16050	16050	16050	0
94	20250306	195800	57634768460	16050	16050	16050	16050	0
95	20250306	195700	57634768460	16050	16050	16050	16050	0
96	20250306	195600	57634768460	16050	16050	16050	16050	0
97	20250306	195500	57634768460	16050	16050	16050	16050	0
98	20250306	195400	57634768460	16050	16050	16050	16050	0
99	20250306	195300	57634768460	16050	16050	16050	16050	0
100	20250306	195200	57634768460	16050	16050	16050	16050	0
101	20250306	195100	57634768460	16050	16050	16050	16050	0
102	20250306	195000	57634768460	16050	16050	16050	16050	0
103	20250306	194900	57634768460	16050	16050	16050	16050	0
104	20250306	194800	57634768460	16050	16050	16050	16050	0
105	20250306	194700	57634768460	16050	16050	16050	16050	0
106	20250306	194600	57634768460	16050	16050	16050	16050	0
107	20250306	194500	57634768460	16050	16050	16050	16050	0
108	20250306	194400	57634768460	16050	16050	16050	16050	0
109	20250306	194300	57634768460	16050	16050	16050	16050	0
110	20250306	194200	57634768460	16050	16050	16050	16050	0
111	20250306	194100	57634768460	16050	16050	16050	16050	0
112	20250306	194000	57634768460	16050	16050	16050	16050	0
113	20250306	193900	57634768460	16050	16050	16050	16050	0
114	20250306	193800	57634768460	16050	16050	16050	16050	0
115	20250306	193700	57634768460	16050	16050	16050	16050	0
116	20250306	193600	57634768460	16050	16050	16050	16050	0
117	20250306	193500	57634768460	16050	16050	16050	16050	0
118	20250306	193400	57634768460	16050	16050	16050	16050	0
119	20250306	193300	57634768460	16050	16050	16050	16050	0
120	20250306	193200	57634768460	16050	16050	16050	16050	0
121	20250306	193100	57634768460	16050	16050	16050	16050	0
122	20250306	193000	57634768460	16050	16050	16050	16050	10173
123	20250306	192900	57634768460	16050	16050	16050	16050	0
124	20250306	192800	57634768460	16050	16050	16050	16050	0
125	20250306	192700	57634768460	16050	16050	16050	16050	0
126	20250306	192600	57634768460	16050	16050	16050	16050	0
127	20250306	192500	57634768460	16050	16050	16050	16050	0
128	20250306	192400	57634768460	16050	16050	16050	16050	0
129	20250306	192300	57634768460	16050	16050	16050	16050	0
130	20250306	192200	57634768460	16050	16050	16050	16050	0
131	20250306	192100	57634768460	16050	16050	16050	16050	0
132	20250306	192000	57634768460	16050	16050	16050	16050	0
133	20250306	191900	57634768460	16050	16050	16050	16050	0
134	20250306	191800	57634768460	16050	16050	16050	16050	0
135	20250306	191700	57634768460	16050	16050	16050	16050	0
136	20250306	191600	57634768460	16050	16050	16050	16050	0
137	20250306	191500	57634768460	16050	16050	16050	16050	0
138	20250306	191400	57634768460	16050	16050	16050	16050	0
139	20250306	191300	57634768460	16050	16050	16050	16050	0
140	20250306	191200	57634768460	16050	16050	16050	16050	0
141	20250306	191100	57634768460	16050	16050	16050	16050	0
142	20250306	191000	57634768460	16050	16050	16050	16050	0
143	20250306	190900	57634768460	16050	16050	16050	16050	0
144	20250306	190800	57634768460	16050	16050	16050	16050	0
145	20250306	190700	57634768460	16050	16050	16050	16050	0
146	20250306	190600	57634768460	16050	16050	16050	16050	0
147	20250306	190500	57634768460	16050	16050	16050	16050	0
148	20250306	190400	57634768460	16050	16050	16050	16050	0
149	20250306	190300	57634768460	16050	16050	16050	16050	0
150	20250306	190200	57634768460	16050	16050	16050	16050	0
151	20250306	190100	57634768460	16050	16050	16050	16050	0
152	20250306	190000	57634768460	16050	16050	16050	16050	10173
153	20250306	185900	57634768460	16050	16050	16050	16050	0
154	20250306	185800	57634768460	16050	16050	16050	16050	0
155	20250306	185700	57634768460	16050	16050	16050	16050	0
156	20250306	185600	57634768460	16050	16050	16050	16050	0
157	20250306	185500	57634768460	16050	16050	16050	16050	0
158	20250306	185400	57634768460	16050	16050	16050	16050	0
159	20250306	185300	57634768460	16050	16050	16050	16050	0
160	20250306	185200	57634768460	16050	16050	16050	16050	0
161	20250306	185100	57634768460	16050	16050	16050	16050	0
162	20250306	185000	57634768460	16050	16050	16050	16050	0
163	20250306	184900	57634768460	16050	16050	16050	16050	0
164	20250306	184800	57634768460	16050	16050	16050	16050	0
165	20250306	184700	57634768460	16050	16050	16050	16050	0
166	20250306	184600	57634768460	16050	16050	16050	16050	0
167	20250306	184500	57634768460	16050	16050	16050	16050	0
168	20250306	184400	57634768460	16050	16050	16050	16050	0
169	20250306	184300	57634768460	16050	16050	16050	16050	0
170	20250306	184200	57634768460	16050	16050	16050	16050	0
171	20250306	184100	57634768460	16050	16050	16050	16050	0
172	20250306	184000	57634768460	16050	16050	16050	16050	0
173	20250306	183900	57634768460	16050	16050	16050	16050	0
174	20250306	183800	57634768460	16050	16050	16050	16050	0
175	20250306	183700	57634768460	16050	16050	16050	16050	0
176	20250306	183600	57634768460	16050	16050	16050	16050	0
177	20250306	183500	57634768460	16050	16050	16050	16050	0
178	20250306	183400	57634768460	16050	16050	16050	16050	0
179	20250306	183300	57634768460	16050	16050	16050	16050	0
180	20250306	183200	57634768460	16050	16050	16050	16050	0
181	20250306	183100	57634768460	16050	16050	16050	16050	0
182	20250306	183000	57634768460	16050	16050	16050	16050	10173
183	20250306	182900	57634768460	16050	16050	16050	16050	0
184	20250306	182800	57634768460	16050	16050	16050	16050	0
185	20250306	182700	57634768460	16050	16050	16050	16050	0
186	20250306	182600	57634768460	16050	16050	16050	16050	0
187	20250306	182500	57634768460	16050	16050	16050	16050	0
188	20250306	182400	57634768460	16050	16050	16050	16050	0
189	20250306	182300	57634768460	16050	16050	16050	16050	0
190	20250306	182200	57634768460	16050	16050	16050	16050	0
191	20250306	182100	57634768460	16050	16050	16050	16050	0
192	20250306	182000	57634768460	16050	16050	16050	16050	0
193	20250306	181900	57634768460	16050	16050	16050	16050	0
194	20250306	181800	57634768460	16050	16050	16050	16050	0
195	20250306	181700	57634768460	16050	16050	16050	16050	0
196	20250306	181600	57634768460	16050	16050	16050	16050	0
197	20250306	181500	57634768460	16050	16050	16050	16050	0
198	20250306	181400	57634768460	16050	16050	16050	16050	0
199	20250306	181300	57634768460	16050	16050	16050	16050	0
200	20250306	181200	57634768460	16050	16050	16050	16050	0
201	20250306	181100	57634768460	16050	16050	16050	16050	0
202	20250306	181000	57634768460	16050	16050	16050	16050	0
203	20250306	180900	57634768460	16050	16050	16050	16050	0
204	20250306	180800	57634768460	16050	16050	16050	16050	0
205	20250306	180700	57634768460	16050	16050	16050	16050	0
206	20250306	180600	57634768460	16050	16050	16050	16050	0
207	20250306	180500	57634768460	16050	16050	16050	16050	0
208	20250306	180400	57634768460	16050	16050	16050	16050	0
209	20250306	180300	57634768460	16050	16050	16050	16050	0
210	20250306	180200	57634768460	16050	16050	16050	16050	0
211	20250306	180100	57634768460	16050	16050	16050	16050	0
212	20250306	180000	57634768460	16050	16050	16050	16050	10173
213	20250306	175900	57634768460	16050	16050	16050	16050	0
214	20250306	175800	57634768460	16050	16050	16050	16050	0
215	20250306	175700	57634768460	16050	16050	16050	16050	0
216	20250306	175600	57634768460	16050	16050	16050	16050	0
217	20250306	175500	57634768460	16050	16050	16050	16050	0
218	20250306	175400	57634768460	16050	16050	16050	16050	0
219	20250306	175300	57634768460	16050	16050	16050	16050	0
220	20250306	175200	57634768460	16050	16050	16050	16050	0
221	20250306	175100	57634768460	16050	16050	16050	16050	0
222	20250306	175000	57634768460	16050	16050	16050	16050	0
223	20250306	174900	57634768460	16050	16050	16050	16050	0
224	20250306	174800	57634768460	16050	16050	16050	16050	0
225	20250306	174700	57634768460	16050	16050	16050	16050	0
226	20250306	174600	57634768460	16050	16050	16050	16050	0
227	20250306	174500	57634768460	16050	16050	16050	16050	0
228	20250306	174400	57634768460	16050	16050	16050	16050	0
229	20250306	174300	57634768460	16050	16050	16050	16050	0
230	20250306	174200	57634768460	16050	16050	16050	16050	0
231	20250306	174100	57634768460	16050	16050	16050	16050	0
232	20250306	174000	57634768460	16050	16050	16050	16050	0
233	20250306	173900	57634768460	16050	16050	16050	16050	0
234	20250306	173800	57634768460	16050	16050	16050	16050	0
235	20250306	173700	57634768460	16050	16050	16050	16050	0
236	20250306	173600	57634768460	16050	16050	16050	16050	0
237	20250306	173500	57634768460	16050	16050	16050	16050	0
238	20250306	173400	57634768460	16050	16050	16050	16050	0
239	20250306	173300	57634768460	16050	16050	16050	16050	0
240	20250306	173200	57634768460	16050	16050	16050	16050	0
241	20250306	173100	57634768460	16050	16050	16050	16050	0
242	20250306	173000	57634768460	16050	16050	16050	16050	10173
243	20250306	172900	57634768460	16050	16050	16050	16050	0
244	20250306	172800	57634768460	16050	16050	16050	16050	0
245	20250306	172700	57634768460	16050	16050	16050	16050	0
246	20250306	172600	57634768460	16050	16050	16050	16050	0
247	20250306	172500	57634768460	16050	16050	16050	16050	0
248	20250306	172400	57634768460	16050	16050	16050	16050	0
249	20250306	172300	57634768460	16050	16050	16050	16050	0
250	20250306	172200	57634768460	16050	16050	16050	16050	0
251	20250306	172100	57634768460	16050	16050	16050	16050	0
252	20250306	172000	57634768460	16050	16050	16050	16050	0
253	20250306	171900	57634768460	16050	16050	16050	16050	0
254	20250306	171800	57634768460	16050	16050	16050	16050	0
255	20250306	171700	57634768460	16050	16050	16050	16050	0
256	20250306	171600	57634768460	16050	16050	16050	16050	0
257	20250306	171500	57634768460	16050	16050	16050	16050	0
258	20250306	171400	57634768460	16050	16050	16050	16050	0
259	20250306	171300	57634768460	16050	16050	16050	16050	0
260	20250306	171200	57634768460	16050	16050	16050	16050	0
261	20250306	171100	57634768460	16050	16050	16050	16050	0
262	20250306	171000	57634768460	16050	16050	16050	16050	0
263	20250306	170900	57634768460	16050	16050	16050	16050	0
264	20250306	170800	57634768460	16050	16050	16050	16050	0
265	20250306	170700	57634768460	16050	16050	16050	16050	0
266	20250306	170600	57634768460	16050	16050	16050	16050	0
267	20250306	170500	57634768460	16050	16050	16050	16050	0
268	20250306	170400	57634768460	16050	16050	16050	16050	0
269	20250306	170300	57634768460	16050	16050	16050	16050	0
270	20250306	170200	57634768460	16050	16050	16050	16050	0
271	20250306	170100	57634768460	16050	16050	16050	16050	0
272	20250306	170000	57634768460	16050	16050	16050	16050	10173
273	20250306	165900	57634768460	16050	16050	16050	16050	0
274	20250306	165800	57634768460	16050	16050	16050	16050	0
275	20250306	165700	57634768460	16050	16050	16050	16050	0
276	20250306	165600	57634768460	16050	16050	16050	16050	0
277	20250306	165500	57634768460	16050	16050	16050	16050	0
278	20250306	165400	57634768460	16050	16050	16050	16050	0
279	20250306	165300	57634768460	16050	16050	16050	16050	0
280	20250306	165200	57634768460	16050	16050	16050	16050	0
281	20250306	165100	57634768460	16050	16050	16050	16050	0
282	20250306	165000	57634768460	16050	16050	16050	16050	0
283	20250306	164900	57634768460	16050	16050	16050	16050	0
284	20250306	164800	57634768460	16050	16050	16050	16050	0
285	20250306	164700	57634768460	16050	16050	16050	16050	0
286	20250306	164600	57634768460	16050	16050	16050	16050	0
287	20250306	164500	57634768460	16050	16050	16050	16050	0
288	20250306	164400	57634768460	16050	16050	16050	16050	0
289	20250306	164300	57634768460	16050	16050	16050	16050	0
290	20250306	164200	57634768460	16050	16050	16050	16050	0
291	20250306	164100	57634768460	16050	16050	16050	16050	0
292	20250306	164000	57634768460	16050	16050	16050	16050	0
293	20250306	163900	57634768460	16050	16050	16050	16050	0
294	20250306	163800	57634768460	16050	16050	16050	16050	0
295	20250306	163700	57634768460	16050	16050	16050	16050	0
296	20250306	163600	57634768460	16050	16050	16050	16050	0
297	20250306	163500	57634768460	16050	16050	16050	16050	0
298	20250306	163400	57634768460	16050	16050	16050	16050	0
299	20250306	163300	57634768460	16050	16050	16050	16050	0
300	20250306	163200	57634768460	16050	16050	16050	16050	0
301	20250306	163100	57634768460	16050	16050	16050	16050	0
302	20250306	163000	57634768460	16050	16050	16050	16050	10173
303	20250306	162900	57634768460	16050	16050	16050	16050	0
304	20250306	162800	57634768460	16050	16050	16050	16050	0
305	20250306	162700	57634768460	16050	16050	16050	16050	0
306	20250306	162600	57634768460	16050	16050	16050	16050	0
307	20250306	162500	57634768460	16050	16050	16050	16050	0
308	20250306	162400	57634768460	16050	16050	16050	16050	0
309	20250306	162300	57634768460	16050	16050	16050	16050	0
310	20250306	162200	57634768460	16050	16050	16050	16050	0
311	20250306	162100	57634768460	16050	16050	16050	16050	0
312	20250306	162000	57634768460	16050	16050	16050	16050	0
313	20250306	161900	57634768460	16050	16050	16050	16050	0
314	20250306	161800	57634768460	16050	16050	16050	16050	0
315	20250306	161700	57634768460	16050	16050	16050	16050	0
316	20250306	161600	57634768460	16050	16050	16050	16050	0
317	20250306	161500	57634768460	16050	16050	16050	16050	0
318	20250306	161400	57634768460	16050	16050	16050	16050	0
319	20250306	161300	57634768460	16050	16050	16050	16050	0
320	20250306	161200	57634768460	16050	16050	16050	16050	0
321	20250306	161100	57634768460	16050	16050	16050	16050	0
322	20250306	161000	57634768460	16050	16050	16050	16050	0
323	20250306	160900	57634768460	16050	16050	16050	16050	0
324	20250306	160800	57634768460	16050	16050	16050	16050	0
325	20250306	160700	57634768460	16050	16050	16050	16050	0
326	20250306	160600	57634768460	16050	16050	16050	16050	0
327	20250306	160500	57634768460	16050	16050	16050	16050	0
328	20250306	160400	57634768460	16050	16050	16050	16050	0
329	20250306	160300	57634768460	16050	16050	16050	16050	0
330	20250306	160200	57634768460	16050	16050	16050	16050	0
331	20250306	160100	57634768460	16050	16050	16050	16050	0
332	20250306	160000	57634768460	16050	16050	16050	16050	10173
333	20250306	155900	57634768460	16050	16050	16050	16050	0
334	20250306	155800	57634768460	16050	16050	16050	16050	0
335	20250306	155700	57634768460	16050	16050	16050	16050	0
336	20250306	155600	57634768460	16050	16050	16050	16050	0
337	20250306	155500	57634768460	16050	16050	16050	16050	0
338	20250306	155400	57634768460	16050	16050	16050	16050	0
339	20250306	155300	57634768460	16050	16050	16050	16050	0
340	20250306	155200	57634768460	16050	16050	16050	16050	0
341	20250306	155100	57634768460	16050	16050	16050	16050	0
342	20250306	155000	57634768460	16050	16050	16050	16050	0
343	20250306	154900	57634768460	16050	16050	16050	16050	0
344	20250306	154800	57634768460	16050	16050	16050	16050	0
345	20250306	154700	57634768460	16050	16050	16050	16050	0
346	20250306	154600	57634768460	16050	16050	16050	16050	0
347	20250306	154500	57634768460	16050	16050	16050	16050	0
348	20250306	154400	57634768460	16050	16050	16050	16050	0
349	20250306	154300	57634768460	16050	16050	16050	16050	0
350	20250306	154200	57634768460	16050	16050	16050	16050	0
351	20250306	154100	57634768460	16050	16050	16050	16050	0
352	20250306	154000	57634768460	16050	16050	16050	16050	0
353	20250306	153900	57634768460	16050	16050	16050	16050	0
354	20250306	153800	57634768460	16050	16050	16050	16050	0
355	20250306	153700	57634768460	16050	16050	16050	16050	0
356	20250306	153600	57634768460	16050	16050	16050	16050	0
357	20250306	153500	57634768460	16050	16050	16050	16050	0
358	20250306	153400	57634768460	16050	16050	16050	16050	0
359	20250306	153300	57634768460	16050	16050	16050	16050	0
360	20250306	153200	57634768460	16050	16050	16050	16050	0
361	20250306	153100	57634768460	16050	16050	16050	16050	0
362	20250306	153000	57634768460	16050	16050	16050	16050	20346
363	20250306	152900	57471491810	16040	16040	16040	16040	0
364	20250306	152800	57471491810	16040	16040	16040	16040	0
365	20250306	152700	57471491810	16040	16040	16040	16040	0
366	20250306	152600	57471491810	16040	16040	16040	16040	0
367	20250306	152500	57471491810	16040	16040	16040	16040	0
368	20250306	152400	57471491810	16040	16040	16040	16040	0
369	20250306	152300	57471491810	16040	16040	16040	16040	0
370	20250306	152200	57471491810	16040	16040	16040	16040	0
371	20250306	152100	57471491810	16040	16040	16040	16040	0
372	20250306	152000	57471491810	16040	16040	16040	16040	0
373	20250306	151900	57471491810	16040	16030	16050	16030	6681
374	20250306	151800	57364291450	16030	16000	16030	16000	2453
375	20250306	151700	57324998640	16000	15990	16000	15980	1550
376	20250306	151600	57300212225	15970	15930	15990	15930	5329
377	20250306	151500	57215149925	15930	15860	15930	15860	7063
378	20250306	151400	57102884285	15860	15840	15880	15810	16103
379	20250306	151300	56847641175	15840	15770	15840	15730	14181
380	20250306	151200	56623866275	15770	15750	15780	15710	19452
381	20250306	151100	56317554995	15720	15800	15800	15720	17251
382	20250306	151000	56045813695	15800	15830	15830	15770	11611
383	20250306	150900	55862340055	15820	15830	15830	15820	6073
384	20250306	150800	55766230125	15830	15840	15840	15800	11734
385	20250306	150700	55580536815	15840	15820	15840	15790	22243
386	20250306	150600	55228765665	15820	15810	15820	15770	11844
387	20250306	150500	55041747485	15810	15820	15820	15810	3987
388	20250306	150400	54978711500	15800	15820	15830	15800	5748
389	20250306	150300	54887832360	15840	15810	15850	15810	14832
390	20250306	150200	54652981720	15830	15820	15830	15800	13666
391	20250306	150100	54436917500	15820	15840	15850	15820	5522
392	20250306	150000	54349507235	15840	15840	15860	15810	8184
393	20250306	145900	54219931995	15840	15900	15910	15840	8366
394	20250306	145800	54087163935	15900	15890	15910	15880	17169
395	20250306	145700	53814213685	15890	15930	15930	15890	14560
396	20250306	145600	53582652965	15920	15930	15960	15920	3626
397	20250306	145500	53524847715	15940	15970	15970	15920	7785
398	20250306	145400	53400745375	15990	16000	16000	15960	3090
399	20250306	145300	53351402005	15970	15950	16000	15950	7620
400	20250306	145200	53229758885	15950	16020	16020	15950	11760
401	20250306	145100	53041855045	16010	16030	16030	16000	2382
402	20250306	145000	53003722275	16030	15990	16030	15980	8956
403	20250306	144900	52860407475	15990	16000	16000	15970	3761
404	20250306	144800	52800304525	15980	15990	16010	15970	7657
405	20250306	144700	52677928475	15990	15970	16010	15950	24696
406	20250306	144600	52283617295	15960	15980	15990	15960	6733
407	20250306	144500	52176049765	15980	16020	16020	15980	8474
408	20250306	144400	52040469730	16020	16000	16020	15990	6524
409	20250306	144300	51936037250	15990	15980	16000	15970	1100
410	20250306	144200	51918443800	15970	16010	16040	15970	13157
411	20250306	144100	51707752670	16010	16020	16030	15990	8329
412	20250306	144000	51574423615	16010	16030	16035	16000	4353
413	20250306	143900	51504691740	16030	16050	16060	16030	7883
414	20250306	143800	51378230620	16040	16040	16050	16010	4741
415	20250306	143700	51302192050	16000	16050	16050	15950	37470
416	20250306	143600	50702542250	16050	16140	16160	16040	23241
417	20250306	143500	50328656630	16150	16150	16160	16140	1207
418	20250306	143400	50309162960	16150	16160	16160	16140	2343
419	20250306	143300	50271321900	16150	16170	16180	16140	6889
420	20250306	143200	50159971580	16160	16170	16180	16150	3190
421	20250306	143100	50108408270	16170	16180	16190	16170	3157
422	20250306	143000	50057343010	16180	16230	16240	16180	6248
423	20250306	142900	49956060380	16240	16270	16280	16230	3302
424	20250306	142800	49902385400	16270	16250	16290	16250	577
425	20250306	142700	49892995820	16260	16260	16260	16240	3926
426	20250306	142600	49829199260	16260	16290	16290	16250	1933
427	20250306	142500	49797757520	16290	16340	16340	16260	3116
428	20250306	142400	49746945050	16340	16340	16350	16320	1315
429	20250306	142300	49725456100	16340	16350	16350	16300	1096
430	20250306	142200	49707551630	16350	16280	16350	16270	5634
431	20250306	142100	49615615000	16270	16270	16280	16240	2537
432	20250306	142000	49574375495	16270	16310	16340	16270	3919
433	20250306	141900	49510444595	16310	16275	16340	16270	4846
434	20250306	141800	49431448205	16280	16265	16280	16260	681
435	20250306	141700	49420366640	16260	16260	16270	16220	2347
436	20250306	141600	49382254400	16250	16240	16270	16240	1917
437	20250306	141500	49351108200	16240	16270	16270	16240	2564
438	20250306	141400	49309431780	16270	16270	16280	16270	1816
439	20250306	141300	49279879060	16270	16290	16300	16270	1717
440	20250306	141200	49251918240	16300	16340	16360	16290	3150
441	20250306	141100	49200528200	16340	16360	16370	16340	1229
442	20250306	141000	49180419420	16360	16360	16370	16360	1164
443	20250306	140900	49161374940	16360	16380	16390	16360	2826
444	20250306	140800	49115099650	16390	16390	16400	16380	1642
445	20250306	140700	49088184460	16400	16400	16400	16390	2488
446	20250306	140600	49047388630	16390	16380	16400	16370	2996
447	20250306	140500	48998267850	16380	16370	16380	16370	492
448	20250306	140400	48990210690	16370	16360	16380	16360	11898
449	20250306	140300	48795544850	16360	16350	16360	16340	2556
450	20250306	140200	48753741150	16350	16330	16350	16320	7918
451	20250306	140100	48624337990	16320	16310	16330	16300	3014
452	20250306	140000	48575148390	16310	16290	16330	16290	1311
453	20250306	135900	48553758700	16300	16250	16340	16240	12126
454	20250306	135800	48356112400	16250	16220	16250	16220	4423
455	20250306	135700	48284250480	16220	16190	16240	16190	771
456	20250306	135600	48271736300	16190	16190	16240	16190	6017
457	20250306	135500	48174233240	16190	16240	16240	16190	6843
458	20250306	135400	48063317280	16240	16240	16260	16230	6786
459	20250306	135300	47953052770	16220	16210	16240	16200	7343
460	20250306	135200	47833927130	16210	16180	16210	16170	5452
461	20250306	135100	47745676670	16170	16150	16200	16150	9279
462	20250306	135000	47595502790	16150	16150	16160	16140	1683
463	20250306	134900	47568314260	16140	16160	16160	16140	2881
464	20250306	134800	47521786570	16160	16090	16170	16090	11556
465	20250306	134700	47335356170	16100	16090	16100	16090	1538
466	20250306	134600	47310602660	16100	16110	16120	16080	8270
467	20250306	134500	47177440600	16120	16120	16120	16110	2102
468	20250306	134400	47143563680	16110	16120	16130	16110	5385
469	20250306	134300	47056768750	16120	16130	16140	16110	2137
470	20250306	134200	47022311120	16120	16090	16120	16070	8449
471	20250306	134100	46886413580	16090	16090	16110	16090	6181
472	20250306	134000	46786920790	16090	16150	16150	16080	2691
473	20250306	133900	46743577740	16130	16160	16180	16130	2824
474	20250306	133800	46697932770	16160	16140	16170	16060	11956
475	20250306	133700	46505174080	16140	16170	16170	16140	6472
476	20250306	133600	46400668220	16170	16200	16200	16160	6890
477	20250306	133500	46289228490	16210	16200	16210	16190	1298
478	20250306	133400	46268197450	16200	16210	16210	16200	4971
479	20250306	133300	46187638100	16210	16210	16220	16200	1364
480	20250306	133200	46165528290	16210	16210	16220	16170	11238
481	20250306	133100	45983610550	16210	16215	16220	16210	1448
482	20250306	133000	45960127630	16220	16210	16230	16210	530
483	20250306	132900	45951532690	16220	16210	16230	16210	824
484	20250306	132800	45938167720	16210	16190	16230	16190	2306
485	20250306	132700	45900813660	16190	16260	16260	16190	5619
486	20250306	132600	45809698430	16260	16290	16300	16250	1703
487	20250306	132500	45781984380	16290	16330	16340	16290	8414
488	20250306	132400	45644619190	16320	16300	16320	16300	1690
489	20250306	132300	45617038970	16300	16220	16300	16210	10836
490	20250306	132200	45440792220	16220	16230	16230	16210	1244
491	20250306	132100	45420615660	16230	16210	16230	16210	1163
492	20250306	132000	45401754200	16200	16210	16260	16180	6296
493	20250306	131900	45299563890	16210	16230	16250	16170	14910
494	20250306	131800	45057867540	16230	16260	16280	16230	6129
495	20250306	131700	44958257020	16260	16270	16290	16250	4455
496	20250306	131600	44885758360	16270	16260	16280	16240	1936
497	20250306	131500	44854271010	16240	16340	16340	16210	15961
498	20250306	131400	44594450390	16340	16400	16450	16340	5795
499	20250306	131300	44499562750	16400	16450	16450	16400	4600
500	20250306	131200	44424058450	16440	16440	16450	16430	2907
501	20250306	131100	44376262140	16450	16400	16450	16400	4226
502	20250306	131000	44306882960	16400	16420	16430	16390	4970
503	20250306	130900	44225349690	16420	16430	16440	16420	3350
504	20250306	130800	44170294460	16440	16460	16470	16430	2589
505	20250306	130700	44127718220	16470	16460	16480	16440	6385
506	20250306	130600	44022592280	16460	16530	16530	16460	4245
507	20250306	130500	43952588250	16520	16510	16520	16500	3001
508	20250306	130400	43903043910	16510	16520	16530	16480	3913
509	20250306	130300	43838463720	16510	16580	16580	16480	17489
510	20250306	130200	43549324730	16580	16590	16590	16580	1296
511	20250306	130100	43527836270	16590	16600	16600	16590	1293
512	20250306	130000	43506384160	16600	16620	16630	16590	1262
513	20250306	125900	43485434030	16620	16630	16640	16610	2183
514	20250306	125800	43449165140	16630	16590	16630	16580	2523
515	20250306	125700	43407312130	16590	16620	16620	16580	3099
516	20250306	125600	43355868160	16620	16595	16650	16590	3814
517	20250306	125500	43292533235	16595	16590	16600	16590	666
518	20250306	125400	43281482060	16600	16590	16610	16580	5321
519	20250306	125300	43193164840	16590	16570	16590	16570	1823
520	20250306	125200	43162951180	16570	16610	16610	16550	15641
521	20250306	125100	42903609560	16610	16650	16660	16600	28811
522	20250306	125000	42424447980	16660	16670	16680	16660	5780
523	20250306	124900	42328116240	16670	16690	16690	16670	2305
524	20250306	124800	42289666690	16680	16690	16700	16680	1126
525	20250306	124700	42270871210	16690	16710	16710	16690	889
526	20250306	124600	42256029160	16710	16710	16710	16700	1644
527	20250306	124500	42228568160	16710	16700	16710	16700	284
528	20250306	124400	42223824320	16700	16700	16710	16700	3754
529	20250306	124300	42161127605	16700	16710	16710	16700	475
530	20250306	124200	42153194535	16710	16710	16710	16700	489
531	20250306	124100	42145023445	16710	16730	16730	16700	2626
532	20250306	124000	42101130350	16750	16720	16750	16710	1254
533	20250306	123900	42080167300	16720	16750	16760	16710	1284
534	20250306	123800	42058672640	16750	16765	16770	16750	691
535	20250306	123700	42047086545	16770	16750	16770	16730	1999
536	20250306	123600	42013622060	16790	16800	16800	16740	492
537	20250306	123500	42005362780	16800	16690	16800	16690	1321
538	20250306	123400	41983233100	16690	16680	16720	16680	2141
539	20250306	123300	41947485910	16680	16710	16720	16680	6380
540	20250306	123200	41840909600	16750	16750	16750	16700	1102
541	20250306	123100	41822491800	16710	16750	16800	16700	2178
542	20250306	123000	41786026800	16760	16690	16760	16690	4697
543	20250306	122900	41707519800	16730	16690	16730	16680	1120
544	20250306	122800	41688821270	16700	16670	16700	16670	1504
545	20250306	122700	41663735000	16680	16685	16690	16670	2863
546	20250306	122600	41615986250	16685	16700	16700	16685	2467
547	20250306	122500	41574810250	16700	16695	16700	16680	995
548	20250306	122400	41558201420	16690	16720	16720	16690	2762
549	20250306	122300	41512066120	16720	16730	16740	16720	1980
550	20250306	122200	41478945660	16730	16740	16740	16730	1037
551	20250306	122100	41461591090	16740	16720	16740	16720	730
552	20250306	122000	41449379880	16720	16720	16720	16710	956
553	20250306	121900	41433397520	16720	16670	16720	16670	3934
554	20250306	121800	41367784980	16670	16670	16680	16670	635
555	20250306	121700	41357197885	16680	16680	16680	16670	2502
556	20250306	121600	41315478605	16680	16710	16720	16680	12708
557	20250306	121500	41103270065	16720	16740	16740	16710	6501
558	20250306	121400	40994511775	16740	16750	16760	16740	3573
559	20250306	121300	40934660945	16750	16760	16770	16750	2235
560	20250306	121200	40897206515	16770	16770	16770	16760	658
561	20250306	121100	40886174555	16770	16770	16790	16760	1732
562	20250306	121000	40857119535	16780	16770	16800	16760	915
563	20250306	120900	40841766475	16760	16760	16770	16760	601
564	20250306	120800	40831692545	16770	16750	16780	16750	1243
565	20250306	120700	40810855355	16750	16760	16770	16750	138
566	20250306	120600	40808541955	16760	16800	16800	16740	4247
567	20250306	120500	40737321645	16770	16760	16800	16760	2766
568	20250306	120400	40690934855	16770	16760	16780	16750	4500
569	20250306	120300	40615493355	16750	16770	16770	16750	2892
570	20250306	120200	40567019075	16760	16760	16770	16760	767
571	20250306	120100	40554161685	16770	16770	16770	16760	2650
572	20250306	120000	40509728095	16770	16810	16810	16770	4511
573	20250306	115900	40433962025	16810	16820	16830	16810	1420
574	20250306	115800	40410074915	16820	16850	16850	16820	873
575	20250306	115700	40395382215	16840	16850	16850	16810	5346
576	20250306	115600	40305414255	16850	16820	16850	16820	273
577	20250306	115500	40300819315	16820	16840	16850	16800	5195
578	20250306	115400	40213353025	16850	16800	16850	16800	454
579	20250306	115300	40205713345	16800	16850	16850	16760	8641
580	20250306	115200	40060628195	16850	16890	16890	16830	3154
581	20250306	115100	40007468855	16900	16890	16910	16890	1152
582	20250306	115000	39988000175	16890	16910	16910	16890	1492
583	20250306	114900	39962783165	16910	16850	16910	16850	2876
584	20250306	114800	39914297945	16850	16900	16900	16850	5329
585	20250306	114700	39824302085	16900	16940	16960	16900	3942
586	20250306	114600	39757572305	16950	16960	16970	16950	1181
587	20250306	114500	39737545715	16950	16960	16970	16940	1104
588	20250306	114400	39718832545	16980	16960	16980	16960	1417
589	20250306	114300	39694778905	16970	16950	16970	16940	1440
590	20250306	114200	39670372355	16940	16940	16950	16920	2010
591	20250306	114100	39636337115	16920	17000	17010	16920	13839
592	20250306	114000	39401605675	17020	16990	17020	16990	1839
593	20250306	113900	39370337575	17000	16980	17000	16980	1025
594	20250306	113800	39352928345	17010	17020	17040	16990	3662
595	20250306	113700	39290634945	17020	17010	17030	17000	2054
596	20250306	113600	39255693245	17010	17000	17010	16980	1554
597	20250306	113500	39229293765	17000	17000	17000	16980	2961
598	20250306	113400	39178963045	16990	17010	17010	16990	2358
599	20250306	113300	39138889135	17020	16980	17020	16950	9218
600	20250306	113200	38982222520	16980	16980	16980	16950	3257
601	20250306	113100	38926942210	16990	16980	16990	16980	934
602	20250306	113000	38911079920	16980	16990	17000	16960	3180
603	20250306	112900	38857077240	16990	16950	17000	16950	3984
604	20250306	112800	38789390680	16950	16910	16980	16910	980
605	20250306	112700	38772765410	16950	16910	16970	16890	7493
606	20250306	112600	38645945495	16900	16920	16960	16900	3512
607	20250306	112500	38586489620	16950	16950	16970	16920	6321
608	20250306	112400	38479360120	16945	16880	16950	16880	6501
609	20250306	112300	38369464285	16880	16820	16890	16790	2949
610	20250306	112200	38319739815	16820	16790	16820	16740	2921
611	20250306	112100	38270804955	16790	16790	16810	16720	6381
612	20250306	112000	38163891085	16800	16800	16820	16790	2557
613	20250306	111900	38120920185	16820	16890	16890	16800	4271
614	20250306	111800	38049067295	16890	16840	16910	16840	5315
615	20250306	111700	37959310735	16830	16820	16830	16820	1529
616	20250306	111600	37933588275	16820	16820	16830	16810	958
617	20250306	111500	37917477375	16810	16750	16810	16750	3535
618	20250306	111400	37858140355	16750	16750	16750	16740	1273
619	20250306	111300	37836820115	16740	16740	16760	16730	1643
620	20250306	111200	37809307565	16750	16740	16770	16720	4232
621	20250306	111100	37738509455	16760	16750	16760	16730	5643
622	20250306	111000	37644074175	16740	16750	16750	16720	12295
623	20250306	110900	37438343735	16750	16850	16880	16740	12046
624	20250306	110800	37236142585	16840	16850	16860	16840	1197
625	20250306	110700	37215981015	16850	16830	16850	16830	1450
626	20250306	110600	37191560395	16830	16890	16900	16830	5654
627	20250306	110500	37096161935	16890	16880	16910	16880	1747
628	20250306	110400	37066646485	16880	16850	16880	16850	2898
629	20250306	110300	37017780565	16850	16840	16870	16820	3299
630	20250306	110200	36962203430	16840	16810	16840	16810	830
631	20250306	110100	36948230320	16810	16860	16880	16800	4689
632	20250306	110000	36869413370	16860	16830	16870	16800	2943
633	20250306	105900	36819937220	16840	16880	16880	16800	7285
634	20250306	105800	36697332290	16890	16860	16890	16860	250
635	20250306	105700	36693112020	16860	16890	16900	16850	2133
636	20250306	105600	36657119130	16890	16860	16890	16850	459
637	20250306	105500	36649374310	16850	16970	16990	16850	8938
638	20250306	105400	36497791015	16970	16960	16970	16950	1398
639	20250306	105300	36474080295	16940	16940	16960	16925	1382
640	20250306	105200	36450658445	16950	16870	16950	16870	4005
641	20250306	105100	36382877785	16890	16870	16890	16850	4908
642	20250306	105000	36300069755	16870	16890	16950	16850	4590
643	20250306	104900	36222534105	16900	16870	16900	16860	1010
644	20250306	104800	36205472285	16890	16820	16900	16820	2531
645	20250306	104700	36162797855	16810	16810	16820	16800	5865
646	20250306	104600	36064212415	16820	16810	16830	16800	1874
647	20250306	104500	36032710395	16830	16830	16830	16760	10650
648	20250306	104400	35853788585	16840	16920	16970	16830	9362
649	20250306	104300	35695648805	16980	16870	16980	16870	8016
650	20250306	104200	35560006830	16870	16880	16880	16850	2061
651	20250306	104100	35525238620	16860	16850	16880	16820	6907
652	20250306	104000	35408838330	16850	16860	16880	16840	5556
653	20250306	103900	35315183660	16860	16890	16920	16860	6476
654	20250306	103800	35205864485	16890	16910	16930	16870	10022
655	20250306	103700	35036540635	16910	16930	16960	16890	4585
656	20250306	103600	34958969965	16930	16900	16950	16890	1988
657	20250306	103500	34925350265	16890	16890	16900	16880	2982
658	20250306	103400	34874987655	16880	16880	16910	16870	4889
659	20250306	103300	34792445185	16880	16950	16960	16880	11627
660	20250306	103200	34595602595	16960	17020	17040	16950	10496
661	20250306	103100	34417367635	17020	17040	17050	17010	4445
662	20250306	103000	34341638545	17010	17000	17050	16980	6864
663	20250306	102900	34224918375	17000	16960	17000	16950	6239
664	20250306	102800	34119007975	16970	17060	17080	16970	14703
665	20250306	102700	33868831145	17070	17200	17200	17070	16308
666	20250306	102600	33589577665	17180	17200	17200	17150	13367
667	20250306	102500	33359823515	17250	17260	17270	17200	7007
668	20250306	102400	33239121475	17260	17280	17340	17220	14159
669	20250306	102300	32994656815	17280	17340	17340	17260	5253
670	20250306	102200	32903842005	17340	17370	17420	17340	11233
671	20250306	102100	32708569675	17360	17390	17400	17350	2464
672	20250306	102000	32665758145	17390	17360	17400	17360	2675
673	20250306	101900	32619254545	17360	17310	17400	17310	5459
674	20250306	101800	32524379365	17300	17290	17300	17290	2538
675	20250306	101700	32480478355	17290	17330	17330	17290	2760
676	20250306	101600	32432707935	17330	17290	17400	17290	1449
677	20250306	101500	32407596565	17300	17250	17360	17250	7395
678	20250306	101400	32279545825	17290	17250	17290	17220	4018
679	20250306	101300	32210276830	17220	17340	17370	17220	13938
680	20250306	101200	31969381910	17370	17400	17440	17350	4732
681	20250306	101100	31887111680	17360	17380	17420	17360	4321
682	20250306	101000	31811947590	17380	17390	17440	17340	3411
683	20250306	100900	31752571590	17390	17350	17390	17290	7455
684	20250306	100800	31623387060	17330	17340	17350	17320	3129
685	20250306	100700	31569135960	17340	17350	17400	17330	4472
686	20250306	100600	31491523610	17330	17360	17380	17290	14311
687	20250306	100500	31243527240	17360	17390	17440	17360	8193
688	20250306	100400	31101116200	17390	17480	17480	17390	11364
689	20250306	100300	30902969950	17470	17460	17480	17440	366
690	20250306	100200	30896581880	17440	17440	17490	17410	5333
691	20250306	100100	30803622810	17420	17465	17480	17390	7047
692	20250306	100000	30680907800	17450	17480	17530	17430	6735
693	20250306	095900	30563251490	17490	17520	17530	17460	6219
694	20250306	095800	30454530520	17520	17610	17640	17490	5896
695	20250306	095700	30351120800	17570	17530	17610	17510	8892
696	20250306	095600	30194928245	17530	17540	17590	17520	4409
697	20250306	095500	30117519765	17540	17530	17560	17520	5075
698	20250306	095400	30028485775	17530	17440	17550	17440	4915
699	20250306	095300	29942435915	17440	17400	17490	17400	3136
700	20250306	095200	29887713155	17450	17530	17530	17370	15293
701	20250306	095100	29621233925	17500	17490	17540	17450	11448
702	20250306	095000	29421184835	17510	17570	17590	17470	18422
703	20250306	094900	29098278295	17570	17670	17670	17560	6910
704	20250306	094800	28976648235	17670	17690	17720	17630	4571
705	20250306	094700	28895838625	17700	17630	17760	17630	6826
706	20250306	094600	28775094575	17630	17690	17700	17610	16749
707	20250306	094500	28479538605	17690	17850	17860	17680	12077
708	20250306	094400	28264974955	17850	17770	17890	17750	18248
709	20250306	094300	27939424665	17770	17680	17810	17650	15609
710	20250306	094200	27662580355	17650	17750	17760	17650	12838
711	20250306	094100	27435155985	17770	17800	17805	17710	14032
712	20250306	094000	27186179650	17810	17620	17820	17590	18921
713	20250306	093900	26850441060	17620	17550	17620	17540	8285
714	20250306	093800	26704775080	17570	17480	17570	17450	16265
715	20250306	093700	26419884220	17480	17400	17490	17390	4686
716	20250306	093600	26338251940	17400	17500	17520	17400	8914
717	20250306	093500	26182578880	17500	17420	17520	17400	11621
718	20250306	093400	25979811630	17430	17450	17550	17410	18249
719	20250306	093300	25660802960	17470	17390	17470	17370	8789
720	20250306	093200	25507803160	17420	17460	17490	17350	16468
721	20250306	093100	25221041790	17480	17470	17590	17440	29358
722	20250306	093000	24707506020	17460	17510	17510	17440	9238
723	20250306	092900	24546132520	17510	17650	17650	17480	22649
724	20250306	092800	24148821910	17650	17550	17700	17350	44248
725	20250306	092700	23374335825	17550	17680	17680	17500	28313
726	20250306	092600	22877025295	17680	17780	17800	17670	14258
727	20250306	092500	22624290845	17780	17935	17950	17780	20039
728	20250306	092400	22266020855	17930	17850	17950	17820	22252
729	20250306	092300	21867811575	17870	17910	17920	17840	18800
730	20250306	092200	21531415510	17920	17740	17950	17730	60623
731	20250306	092100	20449152390	17730	17700	17750	17690	9604
732	20250306	092000	20278927120	17740	17670	17750	17640	11667
733	20250306	091900	20072453110	17660	17770	17800	17660	14837
734	20250306	091800	19809548860	17760	17750	17760	17660	11054
735	20250306	091700	19613820240	17750	17700	17770	17640	6364
736	20250306	091600	19501235490	17700	17740	17820	17640	23904
737	20250306	091500	19077130060	17720	17660	17770	17650	4420
738	20250306	091400	18998811840	17670	17670	17790	17590	17120
739	20250306	091300	18696853890	17610	17820	17830	17600	33374
740	20250306	091200	18105891540	17810	17790	17820	17660	14808
741	20250306	091100	17843113140	17800	17590	17880	17590	44853
742	20250306	091000	17047931660	17600	17810	17830	17500	39663
743	20250306	090900	16347610970	17830	17740	17900	17730	25565
744	20250306	090800	15892333520	17740	18120	18120	17740	37090
745	20250306	090700	15225980400	18100	17990	18190	17930	100072
746	20250306	090600	13420173185	17990	18000	18290	17880	161927
747	20250306	090500	10489894850	17990	17790	18000	17730	106284
748	20250306	090400	8588698775	17800	17870	17920	17700	78021
749	20250306	090300	7197386155	17860	17930	17970	17800	77918
750	20250306	090200	5803381555	17930	17370	18030	17340	157503
751	20250306	090100	3009153025	17320	17450	17500	17250	78607
752	20250306	090000	1641334450	17450	17140	17460	17120	95229