KissMeData/294870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211500	7776323510	19650	19650	19650	19650	6528
3	20250305	211400	7776323510	19650	19650	19650	19650	0
4	20250305	211300	7776323510	19650	19650	19650	19650	0
5	20250305	211200	7776323510	19650	19650	19650	19650	0
6	20250305	211100	7776323510	19650	19650	19650	19650	0
7	20250305	211000	7776323510	19650	19650	19650	19650	0
8	20250305	210900	7776323510	19650	19650	19650	19650	0
9	20250305	210800	7776323510	19650	19650	19650	19650	0
10	20250305	210700	7776323510	19650	19650	19650	19650	0
11	20250305	210600	7776323510	19650	19650	19650	19650	0
12	20250305	210500	7776323510	19650	19650	19650	19650	0
13	20250305	210400	7776323510	19650	19650	19650	19650	0
14	20250305	210300	7776323510	19650	19650	19650	19650	0
15	20250305	210200	7776323510	19650	19650	19650	19650	0
16	20250305	210100	7776323510	19650	19650	19650	19650	0
17	20250305	210000	7776323510	19650	19650	19650	19650	0
18	20250305	205900	7776323510	19650	19650	19650	19650	0
19	20250305	205800	7776323510	19650	19650	19650	19650	0
20	20250305	205700	7776323510	19650	19650	19650	19650	0
21	20250305	205600	7776323510	19650	19650	19650	19650	0
22	20250305	205500	7776323510	19650	19650	19650	19650	0
23	20250305	205400	7776323510	19650	19650	19650	19650	0
24	20250305	205300	7776323510	19650	19650	19650	19650	0
25	20250305	205200	7776323510	19650	19650	19650	19650	0
26	20250305	205100	7776323510	19650	19650	19650	19650	0
27	20250305	205000	7776323510	19650	19650	19650	19650	0
28	20250305	204900	7776323510	19650	19650	19650	19650	0
29	20250305	204800	7776323510	19650	19650	19650	19650	0
30	20250305	204700	7776323510	19650	19650	19650	19650	0
31	20250305	204600	7776323510	19650	19650	19650	19650	0
32	20250305	204500	7776323510	19650	19650	19650	19650	6528
33	20250305	204400	7776323510	19650	19650	19650	19650	0
34	20250305	204300	7776323510	19650	19650	19650	19650	0
35	20250305	204200	7776323510	19650	19650	19650	19650	0
36	20250305	204100	7776323510	19650	19650	19650	19650	0
37	20250305	204000	7776323510	19650	19650	19650	19650	0
38	20250305	203900	7776323510	19650	19650	19650	19650	0
39	20250305	203800	7776323510	19650	19650	19650	19650	0
40	20250305	203700	7776323510	19650	19650	19650	19650	0
41	20250305	203600	7776323510	19650	19650	19650	19650	0
42	20250305	203500	7776323510	19650	19650	19650	19650	0
43	20250305	203400	7776323510	19650	19650	19650	19650	0
44	20250305	203300	7776323510	19650	19650	19650	19650	0
45	20250305	203200	7776323510	19650	19650	19650	19650	0
46	20250305	203100	7776323510	19650	19650	19650	19650	0
47	20250305	203000	7776323510	19650	19650	19650	19650	0
48	20250305	202900	7776323510	19650	19650	19650	19650	0
49	20250305	202800	7776323510	19650	19650	19650	19650	0
50	20250305	202700	7776323510	19650	19650	19650	19650	0
51	20250305	202600	7776323510	19650	19650	19650	19650	0
52	20250305	202500	7776323510	19650	19650	19650	19650	0
53	20250305	202400	7776323510	19650	19650	19650	19650	0
54	20250305	202300	7776323510	19650	19650	19650	19650	0
55	20250305	202200	7776323510	19650	19650	19650	19650	0
56	20250305	202100	7776323510	19650	19650	19650	19650	0
57	20250305	202000	7776323510	19650	19650	19650	19650	0
58	20250305	201900	7776323510	19650	19650	19650	19650	0
59	20250305	201800	7776323510	19650	19650	19650	19650	0
60	20250305	201700	7776323510	19650	19650	19650	19650	0
61	20250305	201600	7776323510	19650	19650	19650	19650	0
62	20250305	201500	7776323510	19650	19650	19650	19650	6528
63	20250305	201400	7776323510	19650	19650	19650	19650	0
64	20250305	201300	7776323510	19650	19650	19650	19650	0
65	20250305	201200	7776323510	19650	19650	19650	19650	0
66	20250305	201100	7776323510	19650	19650	19650	19650	0
67	20250305	201000	7776323510	19650	19650	19650	19650	0
68	20250305	200900	7776323510	19650	19650	19650	19650	0
69	20250305	200800	7776323510	19650	19650	19650	19650	0
70	20250305	200700	7776323510	19650	19650	19650	19650	0
71	20250305	200600	7776323510	19650	19650	19650	19650	0
72	20250305	200500	7776323510	19650	19650	19650	19650	0
73	20250305	200400	7776323510	19650	19650	19650	19650	0
74	20250305	200300	7776323510	19650	19650	19650	19650	0
75	20250305	200200	7776323510	19650	19650	19650	19650	0
76	20250305	200100	7776323510	19650	19650	19650	19650	0
77	20250305	200000	7776323510	19650	19650	19650	19650	0
78	20250305	195900	7776323510	19650	19650	19650	19650	0
79	20250305	195800	7776323510	19650	19650	19650	19650	0
80	20250305	195700	7776323510	19650	19650	19650	19650	0
81	20250305	195600	7776323510	19650	19650	19650	19650	0
82	20250305	195500	7776323510	19650	19650	19650	19650	0
83	20250305	195400	7776323510	19650	19650	19650	19650	0
84	20250305	195300	7776323510	19650	19650	19650	19650	0
85	20250305	195200	7776323510	19650	19650	19650	19650	0
86	20250305	195100	7776323510	19650	19650	19650	19650	0
87	20250305	195000	7776323510	19650	19650	19650	19650	0
88	20250305	194900	7776323510	19650	19650	19650	19650	0
89	20250305	194800	7776323510	19650	19650	19650	19650	0
90	20250305	194700	7776323510	19650	19650	19650	19650	0
91	20250305	194600	7776323510	19650	19650	19650	19650	0
92	20250305	194500	7776323510	19650	19650	19650	19650	6528
93	20250305	194400	7776323510	19650	19650	19650	19650	0
94	20250305	194300	7776323510	19650	19650	19650	19650	0
95	20250305	194200	7776323510	19650	19650	19650	19650	0
96	20250305	194100	7776323510	19650	19650	19650	19650	0
97	20250305	194000	7776323510	19650	19650	19650	19650	0
98	20250305	193900	7776323510	19650	19650	19650	19650	0
99	20250305	193800	7776323510	19650	19650	19650	19650	0
100	20250305	193700	7776323510	19650	19650	19650	19650	0
101	20250305	193600	7776323510	19650	19650	19650	19650	0
102	20250305	193500	7776323510	19650	19650	19650	19650	0
103	20250305	193400	7776323510	19650	19650	19650	19650	0
104	20250305	193300	7776323510	19650	19650	19650	19650	0
105	20250305	193200	7776323510	19650	19650	19650	19650	0
106	20250305	193100	7776323510	19650	19650	19650	19650	0
107	20250305	193000	7776323510	19650	19650	19650	19650	0
108	20250305	192900	7776323510	19650	19650	19650	19650	0
109	20250305	192800	7776323510	19650	19650	19650	19650	0
110	20250305	192700	7776323510	19650	19650	19650	19650	0
111	20250305	192600	7776323510	19650	19650	19650	19650	0
112	20250305	192500	7776323510	19650	19650	19650	19650	0
113	20250305	192400	7776323510	19650	19650	19650	19650	0
114	20250305	192300	7776323510	19650	19650	19650	19650	0
115	20250305	192200	7776323510	19650	19650	19650	19650	0
116	20250305	192100	7776323510	19650	19650	19650	19650	0
117	20250305	192000	7776323510	19650	19650	19650	19650	0
118	20250305	191900	7776323510	19650	19650	19650	19650	0
119	20250305	191800	7776323510	19650	19650	19650	19650	0
120	20250305	191700	7776323510	19650	19650	19650	19650	0
121	20250305	191600	7776323510	19650	19650	19650	19650	0
122	20250305	191500	7776323510	19650	19650	19650	19650	6528
123	20250305	191400	7776323510	19650	19650	19650	19650	0
124	20250305	191300	7776323510	19650	19650	19650	19650	0
125	20250305	191200	7776323510	19650	19650	19650	19650	0
126	20250305	191100	7776323510	19650	19650	19650	19650	0
127	20250305	191000	7776323510	19650	19650	19650	19650	0
128	20250305	190900	7776323510	19650	19650	19650	19650	0
129	20250305	190800	7776323510	19650	19650	19650	19650	0
130	20250305	190700	7776323510	19650	19650	19650	19650	0
131	20250305	190600	7776323510	19650	19650	19650	19650	0
132	20250305	190500	7776323510	19650	19650	19650	19650	0
133	20250305	190400	7776323510	19650	19650	19650	19650	0
134	20250305	190300	7776323510	19650	19650	19650	19650	0
135	20250305	190200	7776323510	19650	19650	19650	19650	0
136	20250305	190100	7776323510	19650	19650	19650	19650	0
137	20250305	190000	7776323510	19650	19650	19650	19650	0
138	20250305	185900	7776323510	19650	19650	19650	19650	0
139	20250305	185800	7776323510	19650	19650	19650	19650	0
140	20250305	185700	7776323510	19650	19650	19650	19650	0
141	20250305	185600	7776323510	19650	19650	19650	19650	0
142	20250305	185500	7776323510	19650	19650	19650	19650	0
143	20250305	185400	7776323510	19650	19650	19650	19650	0
144	20250305	185300	7776323510	19650	19650	19650	19650	0
145	20250305	185200	7776323510	19650	19650	19650	19650	0
146	20250305	185100	7776323510	19650	19650	19650	19650	0
147	20250305	185000	7776323510	19650	19650	19650	19650	0
148	20250305	184900	7776323510	19650	19650	19650	19650	0
149	20250305	184800	7776323510	19650	19650	19650	19650	0
150	20250305	184700	7776323510	19650	19650	19650	19650	0
151	20250305	184600	7776323510	19650	19650	19650	19650	0
152	20250305	184500	7776323510	19650	19650	19650	19650	6528
153	20250305	184400	7776323510	19650	19650	19650	19650	0
154	20250305	184300	7776323510	19650	19650	19650	19650	0
155	20250305	184200	7776323510	19650	19650	19650	19650	0
156	20250305	184100	7776323510	19650	19650	19650	19650	0
157	20250305	184000	7776323510	19650	19650	19650	19650	0
158	20250305	183900	7776323510	19650	19650	19650	19650	0
159	20250305	183800	7776323510	19650	19650	19650	19650	0
160	20250305	183700	7776323510	19650	19650	19650	19650	0
161	20250305	183600	7776323510	19650	19650	19650	19650	0
162	20250305	183500	7776323510	19650	19650	19650	19650	0
163	20250305	183400	7776323510	19650	19650	19650	19650	0
164	20250305	183300	7776323510	19650	19650	19650	19650	0
165	20250305	183200	7776323510	19650	19650	19650	19650	0
166	20250305	183100	7776323510	19650	19650	19650	19650	0
167	20250305	183000	7776323510	19650	19650	19650	19650	0
168	20250305	182900	7776323510	19650	19650	19650	19650	0
169	20250305	182800	7776323510	19650	19650	19650	19650	0
170	20250305	182700	7776323510	19650	19650	19650	19650	0
171	20250305	182600	7776323510	19650	19650	19650	19650	0
172	20250305	182500	7776323510	19650	19650	19650	19650	0
173	20250305	182400	7776323510	19650	19650	19650	19650	0
174	20250305	182300	7776323510	19650	19650	19650	19650	0
175	20250305	182200	7776323510	19650	19650	19650	19650	0
176	20250305	182100	7776323510	19650	19650	19650	19650	0
177	20250305	182000	7776323510	19650	19650	19650	19650	0
178	20250305	181900	7776323510	19650	19650	19650	19650	0
179	20250305	181800	7776323510	19650	19650	19650	19650	0
180	20250305	181700	7776323510	19650	19650	19650	19650	0
181	20250305	181600	7776323510	19650	19650	19650	19650	0
182	20250305	181500	7776323510	19650	19650	19650	19650	6528
183	20250305	181400	7776323510	19650	19650	19650	19650	0
184	20250305	181300	7776323510	19650	19650	19650	19650	0
185	20250305	181200	7776323510	19650	19650	19650	19650	0
186	20250305	181100	7776323510	19650	19650	19650	19650	0
187	20250305	181000	7776323510	19650	19650	19650	19650	0
188	20250305	180900	7776323510	19650	19650	19650	19650	0
189	20250305	180800	7776323510	19650	19650	19650	19650	0
190	20250305	180700	7776323510	19650	19650	19650	19650	0
191	20250305	180600	7776323510	19650	19650	19650	19650	0
192	20250305	180500	7776323510	19650	19650	19650	19650	0
193	20250305	180400	7776323510	19650	19650	19650	19650	0
194	20250305	180300	7776323510	19650	19650	19650	19650	0
195	20250305	180200	7776323510	19650	19650	19650	19650	0
196	20250305	180100	7776323510	19650	19650	19650	19650	0
197	20250305	180000	7776323510	19650	19650	19650	19650	0
198	20250305	175900	7776323510	19650	19650	19650	19650	0
199	20250305	175800	7776323510	19650	19650	19650	19650	0
200	20250305	175700	7776323510	19650	19650	19650	19650	0
201	20250305	175600	7776323510	19650	19650	19650	19650	0
202	20250305	175500	7776323510	19650	19650	19650	19650	0
203	20250305	175400	7776323510	19650	19650	19650	19650	0
204	20250305	175300	7776323510	19650	19650	19650	19650	0
205	20250305	175200	7776323510	19650	19650	19650	19650	0
206	20250305	175100	7776323510	19650	19650	19650	19650	0
207	20250305	175000	7776323510	19650	19650	19650	19650	0
208	20250305	174900	7776323510	19650	19650	19650	19650	0
209	20250305	174800	7776323510	19650	19650	19650	19650	0
210	20250305	174700	7776323510	19650	19650	19650	19650	0
211	20250305	174600	7776323510	19650	19650	19650	19650	0
212	20250305	174500	7776323510	19650	19650	19650	19650	6528
213	20250305	174400	7776323510	19650	19650	19650	19650	0
214	20250305	174300	7776323510	19650	19650	19650	19650	0
215	20250305	174200	7776323510	19650	19650	19650	19650	0
216	20250305	174100	7776323510	19650	19650	19650	19650	0
217	20250305	174000	7776323510	19650	19650	19650	19650	0
218	20250305	173900	7776323510	19650	19650	19650	19650	0
219	20250305	173800	7776323510	19650	19650	19650	19650	0
220	20250305	173700	7776323510	19650	19650	19650	19650	0
221	20250305	173600	7776323510	19650	19650	19650	19650	0
222	20250305	173500	7776323510	19650	19650	19650	19650	0
223	20250305	173400	7776323510	19650	19650	19650	19650	0
224	20250305	173300	7776323510	19650	19650	19650	19650	0
225	20250305	173200	7776323510	19650	19650	19650	19650	0
226	20250305	173100	7776323510	19650	19650	19650	19650	0
227	20250305	173000	7776323510	19650	19650	19650	19650	0
228	20250305	172900	7776323510	19650	19650	19650	19650	0
229	20250305	172800	7776323510	19650	19650	19650	19650	0
230	20250305	172700	7776323510	19650	19650	19650	19650	0
231	20250305	172600	7776323510	19650	19650	19650	19650	0
232	20250305	172500	7776323510	19650	19650	19650	19650	0
233	20250305	172400	7776323510	19650	19650	19650	19650	0
234	20250305	172300	7776323510	19650	19650	19650	19650	0
235	20250305	172200	7776323510	19650	19650	19650	19650	0
236	20250305	172100	7776323510	19650	19650	19650	19650	0
237	20250305	172000	7776323510	19650	19650	19650	19650	0
238	20250305	171900	7776323510	19650	19650	19650	19650	0
239	20250305	171800	7776323510	19650	19650	19650	19650	0
240	20250305	171700	7776323510	19650	19650	19650	19650	0
241	20250305	171600	7776323510	19650	19650	19650	19650	0
242	20250305	171500	7776323510	19650	19650	19650	19650	6528
243	20250305	171400	7776323510	19650	19650	19650	19650	0
244	20250305	171300	7776323510	19650	19650	19650	19650	0
245	20250305	171200	7776323510	19650	19650	19650	19650	0
246	20250305	171100	7776323510	19650	19650	19650	19650	0
247	20250305	171000	7776323510	19650	19650	19650	19650	0
248	20250305	170900	7776323510	19650	19650	19650	19650	0
249	20250305	170800	7776323510	19650	19650	19650	19650	0
250	20250305	170700	7776323510	19650	19650	19650	19650	0
251	20250305	170600	7776323510	19650	19650	19650	19650	0
252	20250305	170500	7776323510	19650	19650	19650	19650	0
253	20250305	170400	7776323510	19650	19650	19650	19650	0
254	20250305	170300	7776323510	19650	19650	19650	19650	0
255	20250305	170200	7776323510	19650	19650	19650	19650	0
256	20250305	170100	7776323510	19650	19650	19650	19650	0
257	20250305	170000	7776323510	19650	19650	19650	19650	0
258	20250305	165900	7776323510	19650	19650	19650	19650	0
259	20250305	165800	7776323510	19650	19650	19650	19650	0
260	20250305	165700	7776323510	19650	19650	19650	19650	0
261	20250305	165600	7776323510	19650	19650	19650	19650	0
262	20250305	165500	7776323510	19650	19650	19650	19650	0
263	20250305	165400	7776323510	19650	19650	19650	19650	0
264	20250305	165300	7776323510	19650	19650	19650	19650	0
265	20250305	165200	7776323510	19650	19650	19650	19650	0
266	20250305	165100	7776323510	19650	19650	19650	19650	0
267	20250305	165000	7776323510	19650	19650	19650	19650	0
268	20250305	164900	7776323510	19650	19650	19650	19650	0
269	20250305	164800	7776323510	19650	19650	19650	19650	0
270	20250305	164700	7776323510	19650	19650	19650	19650	0
271	20250305	164600	7776323510	19650	19650	19650	19650	0
272	20250305	164500	7776323510	19650	19650	19650	19650	6528
273	20250305	164400	7776323510	19650	19650	19650	19650	0
274	20250305	164300	7776323510	19650	19650	19650	19650	0
275	20250305	164200	7776323510	19650	19650	19650	19650	0
276	20250305	164100	7776323510	19650	19650	19650	19650	0
277	20250305	164000	7776323510	19650	19650	19650	19650	0
278	20250305	163900	7776323510	19650	19650	19650	19650	0
279	20250305	163800	7776323510	19650	19650	19650	19650	0
280	20250305	163700	7776323510	19650	19650	19650	19650	0
281	20250305	163600	7776323510	19650	19650	19650	19650	0
282	20250305	163500	7776323510	19650	19650	19650	19650	0
283	20250305	163400	7776323510	19650	19650	19650	19650	0
284	20250305	163300	7776323510	19650	19650	19650	19650	0
285	20250305	163200	7776323510	19650	19650	19650	19650	0
286	20250305	163100	7776323510	19650	19650	19650	19650	0
287	20250305	163000	7776323510	19650	19650	19650	19650	0
288	20250305	162900	7776323510	19650	19650	19650	19650	0
289	20250305	162800	7776323510	19650	19650	19650	19650	0
290	20250305	162700	7776323510	19650	19650	19650	19650	0
291	20250305	162600	7776323510	19650	19650	19650	19650	0
292	20250305	162500	7776323510	19650	19650	19650	19650	0
293	20250305	162400	7776323510	19650	19650	19650	19650	0
294	20250305	162300	7776323510	19650	19650	19650	19650	0
295	20250305	162200	7776323510	19650	19650	19650	19650	0
296	20250305	162100	7776323510	19650	19650	19650	19650	0
297	20250305	162000	7776323510	19650	19650	19650	19650	0
298	20250305	161900	7776323510	19650	19650	19650	19650	0
299	20250305	161800	7776323510	19650	19650	19650	19650	0
300	20250305	161700	7776323510	19650	19650	19650	19650	0
301	20250305	161600	7776323510	19650	19650	19650	19650	0
302	20250305	161500	7776323510	19650	19650	19650	19650	6528
303	20250305	161400	7776323510	19650	19650	19650	19650	0
304	20250305	161300	7776323510	19650	19650	19650	19650	0
305	20250305	161200	7776323510	19650	19650	19650	19650	0
306	20250305	161100	7776323510	19650	19650	19650	19650	0
307	20250305	161000	7776323510	19650	19650	19650	19650	0
308	20250305	160900	7776323510	19650	19650	19650	19650	0
309	20250305	160800	7776323510	19650	19650	19650	19650	0
310	20250305	160700	7776323510	19650	19650	19650	19650	0
311	20250305	160600	7776323510	19650	19650	19650	19650	0
312	20250305	160500	7776323510	19650	19650	19650	19650	0
313	20250305	160400	7776323510	19650	19650	19650	19650	0
314	20250305	160300	7776323510	19650	19650	19650	19650	0
315	20250305	160200	7776323510	19650	19650	19650	19650	0
316	20250305	160100	7776323510	19650	19650	19650	19650	0
317	20250305	160000	7776323510	19650	19650	19650	19650	0
318	20250305	155900	7776323510	19650	19650	19650	19650	0
319	20250305	155800	7776323510	19650	19650	19650	19650	0
320	20250305	155700	7776323510	19650	19650	19650	19650	0
321	20250305	155600	7776323510	19650	19650	19650	19650	0
322	20250305	155500	7776323510	19650	19650	19650	19650	0
323	20250305	155400	7776323510	19650	19650	19650	19650	0
324	20250305	155300	7776323510	19650	19650	19650	19650	0
325	20250305	155200	7776323510	19650	19650	19650	19650	0
326	20250305	155100	7776323510	19650	19650	19650	19650	0
327	20250305	155000	7776323510	19650	19650	19650	19650	0
328	20250305	154900	7776323510	19650	19650	19650	19650	0
329	20250305	154800	7776323510	19650	19650	19650	19650	0
330	20250305	154700	7776323510	19650	19650	19650	19650	0
331	20250305	154600	7776323510	19650	19650	19650	19650	0
332	20250305	154500	7776323510	19650	19650	19650	19650	6528
333	20250305	154400	7776323510	19650	19650	19650	19650	0
334	20250305	154300	7776323510	19650	19650	19650	19650	0
335	20250305	154200	7776323510	19650	19650	19650	19650	0
336	20250305	154100	7776323510	19650	19650	19650	19650	0
337	20250305	154000	7776323510	19650	19650	19650	19650	0
338	20250305	153900	7776323510	19650	19650	19650	19650	0
339	20250305	153800	7776323510	19650	19650	19650	19650	0
340	20250305	153700	7776323510	19650	19650	19650	19650	0
341	20250305	153600	7776323510	19650	19650	19650	19650	0
342	20250305	153500	7776323510	19650	19650	19650	19650	0
343	20250305	153400	7776323510	19650	19650	19650	19650	0
344	20250305	153300	7776323510	19650	19650	19650	19650	0
345	20250305	153200	7776323510	19650	19650	19650	19650	0
346	20250305	153100	7776323510	19650	19650	19650	19650	0
347	20250305	153000	7776323510	19650	19650	19650	19650	6528
348	20250305	152900	7648048310	19630	19630	19630	19630	0
349	20250305	152800	7648048310	19630	19630	19630	19630	0
350	20250305	152700	7648048310	19630	19630	19630	19630	0
351	20250305	152600	7648048310	19630	19630	19630	19630	0
352	20250305	152500	7648048310	19630	19630	19630	19630	0
353	20250305	152400	7648048310	19630	19630	19630	19630	0
354	20250305	152300	7648048310	19630	19630	19630	19630	0
355	20250305	152200	7648048310	19630	19630	19630	19630	0
356	20250305	152100	7648048310	19630	19630	19630	19630	0
357	20250305	152000	7648048310	19630	19630	19630	19630	0
358	20250305	151900	7648048310	19630	19630	19690	19630	2467
359	20250305	151800	7599489020	19690	19690	19690	19620	607
360	20250305	151700	7587556380	19630	19690	19700	19630	1095
361	20250305	151600	7566015350	19640	19620	19690	19560	915
362	20250305	151500	7548052540	19620	19700	19700	19620	3487
363	20250305	151400	7479428720	19700	19700	19710	19680	4397
364	20250305	151300	7392807770	19700	19690	19700	19690	2383
365	20250305	151200	7345871750	19690	19690	19690	19680	2699
366	20250305	151100	7292733920	19690	19680	19690	19670	2130
367	20250305	151000	7250804320	19680	19690	19690	19670	3873
368	20250305	150900	7174568080	19690	19680	19690	19670	2035
369	20250305	150800	7134507910	19670	19680	19680	19670	2448
370	20250305	150700	7086342730	19680	19680	19680	19660	1756
371	20250305	150600	7051789650	19680	19690	19690	19660	1320
372	20250305	150500	7025813860	19690	19680	19690	19670	1060
373	20250305	150400	7004949880	19690	19690	19690	19630	3826
374	20250305	150300	6929766990	19690	19660	19690	19650	1104
375	20250305	150200	6908048600	19660	19670	19670	19620	583
376	20250305	150100	6896593310	19640	19670	19690	19620	1218
377	20250305	150000	6872647020	19670	19600	19690	19600	1181
378	20250305	145900	6849430560	19620	19640	19650	19620	853
379	20250305	145800	6832676890	19650	19640	19650	19610	1275
380	20250305	145700	6807638280	19640	19650	19650	19630	364
381	20250305	145600	6800488250	19650	19660	19670	19640	1814
382	20250305	145500	6764850380	19660	19620	19670	19620	1494
383	20250305	145400	6735498460	19640	19570	19640	19570	1088
384	20250305	145300	6714162760	19580	19590	19600	19580	1497
385	20250305	145200	6684845160	19590	19610	19640	19590	1119
386	20250305	145100	6662907550	19610	19620	19620	19580	1219
387	20250305	145000	6639020065	19620	19560	19640	19530	4913
388	20250305	144900	6542836825	19560	19550	19560	19540	534
389	20250305	144800	6532395025	19550	19570	19570	19530	693
390	20250305	144700	6518844815	19560	19560	19580	19560	744
391	20250305	144600	6504282825	19580	19570	19590	19560	908
392	20250305	144500	6486503115	19560	19500	19560	19500	2127
393	20250305	144400	6444958155	19510	19550	19560	19420	581
394	20250305	144300	6433615965	19560	19540	19560	19500	644
395	20250305	144200	6421025355	19550	19590	19590	19540	643
396	20250305	144100	6408446385	19590	19580	19590	19550	619
397	20250305	144000	6396331635	19580	19590	19590	19570	605
398	20250305	143900	6384482675	19590	19610	19610	19560	739
399	20250305	143800	6370013935	19580	19640	19640	19580	802
400	20250305	143700	6354289075	19640	19590	19640	19590	526
401	20250305	143600	6343970935	19610	19640	19650	19580	714
402	20250305	143500	6329953485	19640	19650	19660	19620	807
403	20250305	143400	6314102125	19640	19650	19660	19580	573
404	20250305	143300	6302852395	19650	19640	19660	19630	860
405	20250305	143200	6285956855	19630	19680	19700	19610	633
406	20250305	143100	6273516145	19700	19730	19730	19660	676
407	20250305	143000	6260190065	19730	19690	19730	19660	1357
408	20250305	142900	6233473065	19740	19720	19740	19710	2400
409	20250305	142800	6186120585	19710	19670	19720	19660	6064
410	20250305	142700	6066791835	19670	19650	19670	19640	2035
411	20250305	142600	6026792375	19650	19660	19660	19640	1509
412	20250305	142500	5997136135	19660	19660	19660	19650	1082
413	20250305	142400	5975866525	19650	19640	19660	19630	2054
414	20250305	142300	5935511125	19640	19620	19640	19590	3202
415	20250305	142200	5872702985	19640	19650	19660	19610	1305
416	20250305	142100	5847071955	19660	19640	19660	19640	1434
417	20250305	142000	5818887915	19650	19660	19680	19630	3314
418	20250305	141900	5753738255	19660	19650	19670	19640	1885
419	20250305	141800	5716688420	19630	19560	19650	19560	7835
420	20250305	141700	5563115090	19580	19530	19580	19520	1627
421	20250305	141600	5531275200	19540	19530	19580	19430	3424
422	20250305	141500	5464335780	19520	19440	19530	19440	6454
423	20250305	141400	5338607920	19440	19420	19440	19420	967
424	20250305	141300	5319813160	19430	19380	19440	19380	5144
425	20250305	141200	5219878810	19380	19390	19390	19380	535
426	20250305	141100	5209509240	19400	19400	19400	19370	685
427	20250305	141000	5196233020	19410	19400	19410	19390	860
428	20250305	140900	5179548845	19390	19390	19400	19380	520
429	20250305	140800	5169464005	19390	19390	19410	19380	653
430	20250305	140700	5156800045	19400	19400	19400	19390	305
431	20250305	140600	5150884855	19400	19400	19400	19370	421
432	20250305	140500	5142719245	19380	19390	19400	19370	1434
433	20250305	140400	5114915885	19390	19370	19390	19370	1025
434	20250305	140300	5095048825	19380	19360	19380	19350	337
435	20250305	140200	5088523225	19360	19330	19360	19330	771
436	20250305	140100	5073607585	19330	19310	19330	19305	525
437	20250305	140000	5063462545	19310	19300	19310	19290	1208
438	20250305	135900	5040146015	19300	19310	19310	19290	506
439	20250305	135800	5030380075	19300	19240	19300	19230	4677
440	20250305	135700	4940127705	19280	19230	19290	19230	12464
441	20250305	135600	4700247385	19230	19240	19240	19230	1279
442	20250305	135500	4675643895	19240	19220	19240	19200	211
443	20250305	135400	4671587575	19220	19230	19240	19210	958
444	20250305	135300	4653162705	19210	19230	19230	19200	620
445	20250305	135200	4641242415	19220	19220	19230	19220	401
446	20250305	135100	4633531865	19220	19210	19230	19200	715
447	20250305	135000	4619787215	19210	19220	19220	19150	5026
448	20250305	134900	4523290165	19210	19220	19230	19210	1091
449	20250305	134800	4502316115	19220	19230	19230	19220	951
450	20250305	134700	4484031095	19220	19230	19230	19220	546
451	20250305	134600	4473533055	19220	19210	19230	19210	137
452	20250305	134500	4470899495	19230	19210	19230	19210	429
453	20250305	134400	4462650895	19230	19220	19230	19220	476
454	20250305	134300	4453498545	19230	19220	19230	19200	682
455	20250305	134200	4440391985	19220	19230	19230	19210	592
456	20250305	134100	4429011575	19210	19230	19230	19210	1011
457	20250305	134000	4409573275	19220	19210	19230	19200	1222
458	20250305	133900	4386084825	19210	19220	19230	19210	220
459	20250305	133800	4381855635	19220	19220	19230	19210	378
460	20250305	133700	4374589725	19220	19220	19220	19200	305
461	20250305	133600	4368728580	19220	19210	19230	19200	787
462	20250305	133500	4353604880	19200	19220	19220	19200	864
463	20250305	133400	4337012880	19200	19220	19230	19200	250
464	20250305	133300	4332208920	19200	19230	19230	19200	2673
465	20250305	133200	4280828360	19230	19220	19230	19210	622
466	20250305	133100	4268871410	19230	19220	19230	19210	819
467	20250305	133000	4253125000	19220	19230	19230	19210	275
468	20250305	132900	4247837950	19230	19230	19230	19220	251
469	20250305	132800	4243011900	19220	19210	19220	19200	368
470	20250305	132700	4235942885	19200	19180	19210	19180	425
471	20250305	132600	4227783095	19160	19180	19210	19160	486
472	20250305	132500	4218456755	19190	19200	19220	19190	2481
473	20250305	132400	4170785505	19190	19190	19210	19180	316
474	20250305	132300	4164720345	19190	19210	19220	19180	535
475	20250305	132200	4154449705	19210	19190	19220	19180	3587
476	20250305	132100	4085584205	19180	19200	19200	19160	503
477	20250305	132000	4075930285	19190	19150	19190	19150	311
478	20250305	131900	4069969355	19140	19170	19190	19140	2193
479	20250305	131800	4027892025	19170	19160	19180	19160	474
480	20250305	131700	4018805485	19160	19180	19190	19160	852
481	20250305	131600	4002468055	19180	19190	19190	19160	325
482	20250305	131500	3996233075	19190	19170	19190	19160	347
483	20250305	131400	3989578635	19160	19170	19190	19140	759
484	20250305	131300	3975023935	19190	19190	19190	19150	184
485	20250305	131200	3971493895	19150	19170	19180	19140	838
486	20250305	131100	3955426125	19170	19170	19180	19150	277
487	20250305	131000	3950114485	19150	19160	19180	19150	145
488	20250305	130900	3947334675	19170	19160	19170	19150	447
489	20250305	130800	3938767615	19160	19140	19160	19140	790
490	20250305	130700	3923636705	19150	19150	19150	19140	224
491	20250305	130600	3919347385	19140	19140	19150	19120	518
492	20250305	130500	3909430365	19120	19140	19140	19120	236
493	20250305	130400	3904914390	19120	19110	19140	19110	316
494	20250305	130300	3898870120	19100	19120	19140	19100	813
495	20250305	130200	3883323870	19130	19110	19130	19100	96
496	20250305	130100	3881489400	19100	19110	19150	19100	335
497	20250305	130000	3875082570	19120	19110	19150	19110	330
498	20250305	125900	3868772890	19110	19100	19120	19100	390
499	20250305	125800	3861321540	19100	19120	19150	19100	1172
500	20250305	125700	3838903410	19110	19110	19120	19100	346
501	20250305	125600	3832291960	19100	19130	19140	19100	580
502	20250305	125500	3821204390	19120	19170	19170	19110	541
503	20250305	125400	3810855530	19170	19160	19170	19140	441
504	20250305	125300	3802409610	19160	19160	19170	19130	838
505	20250305	125200	3786354540	19160	19180	19180	19140	301
506	20250305	125100	3780584580	19170	19160	19180	19160	515
507	20250305	125000	3770708240	19130	19200	19200	19130	796
508	20250305	124900	3755449470	19190	19190	19200	19190	680
509	20250305	124800	3742397630	19190	19180	19200	19180	377
510	20250305	124700	3735161300	19160	19190	19190	19150	676
511	20250305	124600	3722197020	19180	19190	19200	19180	400
512	20250305	124500	3714521330	19180	19180	19200	19180	256
513	20250305	124400	3709609180	19180	19200	19200	19170	706
514	20250305	124300	3696056280	19190	19210	19240	19150	4402
515	20250305	124200	3611474320	19190	19210	19210	19180	368
516	20250305	124100	3604406870	19200	19190	19210	19190	690
517	20250305	124000	3591154860	19190	19190	19200	19180	494
518	20250305	123900	3581670770	19190	19190	19200	19190	1503
519	20250305	123800	3552815690	19200	19180	19200	19180	189
520	20250305	123700	3549187520	19180	19190	19190	19150	246
521	20250305	123600	3544467590	19150	19190	19200	19150	450
522	20250305	123500	3535837740	19190	19190	19200	19170	747
523	20250305	123400	3521499710	19180	19170	19200	19170	746
524	20250305	123300	3507180440	19180	19180	19180	19160	206
525	20250305	123200	3503229690	19180	19190	19190	19150	815
526	20250305	123100	3487595670	19180	19190	19190	19180	524
527	20250305	123000	3477540810	19180	19180	19190	19180	330
528	20250305	122900	3471208670	19180	19200	19200	19180	1100
529	20250305	122800	3450098960	19200	19180	19200	19180	1422
530	20250305	122700	3422811450	19190	19190	19190	19180	163
531	20250305	122600	3419683730	19180	19170	19190	19160	3561
532	20250305	122500	3351396200	19160	19150	19170	19130	3922
533	20250305	122400	3276275710	19150	19150	19150	19140	352
534	20250305	122300	3269535480	19140	19150	19150	19140	384
535	20250305	122200	3262182830	19140	19150	19150	19140	225
536	20250305	122100	3257874540	19140	19150	19150	19140	466
537	20250305	122000	3248951400	19140	19140	19150	19130	1560
538	20250305	121900	3219082800	19140	19120	19140	19120	796
539	20250305	121800	3203853680	19130	19130	19130	19120	299
540	20250305	121700	3198134500	19120	19120	19130	19120	386
541	20250305	121600	3190750980	19130	19130	19130	19120	465
542	20250305	121500	3181857820	19130	19120	19130	19120	359
543	20250305	121400	3174991370	19130	19130	19130	19120	199
544	20250305	121300	3171184640	19110	19130	19140	19110	453
545	20250305	121200	3162518880	19130	19130	19140	19130	609
546	20250305	121100	3150864230	19130	19140	19140	19130	195
547	20250305	121000	3147132620	19140	19130	19140	19110	590
548	20250305	120900	3135844010	19130	19140	19140	19130	190
549	20250305	120800	3132207820	19130	19140	19140	19130	493
550	20250305	120700	3122772870	19130	19130	19140	19130	357
551	20250305	120600	3115940850	19140	19130	19140	19120	863
552	20250305	120500	3099429840	19120	19130	19130	19110	183
553	20250305	120400	3095929480	19130	19140	19140	19100	1041
554	20250305	120300	3076026000	19130	19130	19140	19110	538
555	20250305	120200	3065730670	19130	19120	19130	19110	166
556	20250305	120100	3062556060	19110	19100	19110	19100	355
557	20250305	120000	3055773300	19090	19060	19110	19060	256
558	20250305	115900	3050885610	19060	19110	19140	19060	744
559	20250305	115800	3036668340	19140	19140	19140	19070	1002
560	20250305	115700	3017506220	19140	19150	19150	19140	456
561	20250305	115600	3008775670	19140	19150	19150	19130	674
562	20250305	115500	2995874740	19150	19140	19150	19130	361
563	20250305	115400	2988963350	19140	19150	19150	19140	313
564	20250305	115300	2982971370	19140	19150	19150	19140	607
565	20250305	115200	2971349890	19150	19140	19150	19140	292
566	20250305	115100	2965758840	19140	19140	19150	19130	1014
567	20250305	115000	2946342690	19150	19140	19150	19130	363
568	20250305	114900	2939392010	19140	19150	19150	19140	229
569	20250305	114800	2935007480	19140	19140	19150	19130	217
570	20250305	114700	2930853210	19140	19150	19150	19120	402
571	20250305	114600	2923156220	19120	19130	19140	19120	816
572	20250305	114500	2907542050	19150	19140	19150	19120	450
573	20250305	114400	2898931670	19130	19130	19140	19130	471
574	20250305	114300	2889919320	19120	19110	19120	19100	2140
575	20250305	114200	2849023340	19100	19100	19110	19090	381
576	20250305	114100	2841744390	19100	19100	19110	19090	348
577	20250305	114000	2835094870	19090	19120	19130	19090	441
578	20250305	113900	2826667140	19090	19150	19150	19090	734
579	20250305	113800	2812630040	19150	19150	19150	19130	208
580	20250305	113700	2808647480	19130	19140	19150	19120	663
581	20250305	113600	2795956180	19120	19140	19150	19120	1057
582	20250305	113500	2775731920	19130	19140	19140	19130	249
583	20250305	113400	2770966600	19130	19130	19140	19120	604
584	20250305	113300	2759410070	19140	19140	19140	19130	415
585	20250305	113200	2751468390	19140	19130	19140	19120	3055
586	20250305	113100	2692999440	19140	19140	19140	19130	371
587	20250305	113000	2685899730	19140	19130	19140	19130	137
588	20250305	112900	2683278020	19130	19130	19140	19130	362
589	20250305	112800	2676350200	19140	19140	19140	19130	730
590	20250305	112700	2662380740	19140	19130	19140	19120	446
591	20250305	112600	2653847090	19130	19130	19140	19120	667
592	20250305	112500	2641084290	19120	19120	19130	19120	234
593	20250305	112400	2636608870	19130	19080	19130	19080	615
594	20250305	112300	2624856180	19080	19070	19100	19070	191
595	20250305	112200	2621210290	19070	19120	19130	19070	1325
596	20250305	112100	2595905690	19130	19120	19130	19110	260
597	20250305	112000	2590932460	19110	19120	19130	19110	324
598	20250305	111900	2584735370	19120	19120	19130	19110	329
599	20250305	111800	2578445060	19120	19120	19130	19110	751
600	20250305	111700	2564081730	19120	19130	19130	19110	322
601	20250305	111600	2557924670	19120	19100	19130	19090	297
602	20250305	111500	2552247530	19080	19130	19130	19080	1147
603	20250305	111400	2530332600	19130	19130	19140	19120	405
604	20250305	111300	2522585495	19120	19120	19130	19110	331
605	20250305	111200	2516255255	19120	19120	19120	19110	401
606	20250305	111100	2508588895	19110	19140	19140	19100	443
607	20250305	111000	2500115925	19120	19140	19140	19120	240
608	20250305	110900	2495523325	19140	19130	19140	19100	549
609	20250305	110800	2485020325	19130	19120	19130	19110	755
610	20250305	110700	2470578835	19120	19140	19140	19110	727
611	20250305	110600	2456671910	19140	19130	19140	19130	203
612	20250305	110500	2452787190	19140	19120	19140	19120	846
613	20250305	110400	2436598900	19120	19100	19130	19100	407
614	20250305	110300	2428815560	19100	19120	19130	19100	691
615	20250305	110200	2415597870	19120	19120	19130	19100	826
616	20250305	110100	2399805570	19130	19120	19130	19120	130
617	20250305	110000	2397319070	19130	19130	19140	19120	771
618	20250305	105900	2382565560	19130	19130	19140	19120	202
619	20250305	105800	2378701065	19120	19140	19140	19120	242
620	20250305	105700	2374071765	19120	19130	19140	19120	437
621	20250305	105600	2365711805	19130	19150	19150	19130	849
622	20250305	105500	2349456005	19150	19150	19150	19130	1031
623	20250305	105400	2329719305	19150	19140	19150	19130	721
624	20250305	105300	2315913740	19150	19140	19150	19140	532
625	20250305	105200	2305729000	19150	19130	19150	19120	886
626	20250305	105100	2288772560	19120	19140	19140	19120	488
627	20250305	105000	2279436310	19120	19130	19140	19120	735
628	20250305	104900	2265373835	19130	19120	19140	19110	299
629	20250305	104800	2259654375	19110	19130	19140	19110	541
630	20250305	104700	2249303875	19130	19120	19130	19120	197
631	20250305	104600	2245536785	19120	19120	19140	19110	649
632	20250305	104500	2233125605	19130	19110	19130	19110	257
633	20250305	104400	2228210525	19110	19070	19110	19060	1021
634	20250305	104300	2208729415	19070	19050	19080	19050	792
635	20250305	104200	2193629335	19050	19030	19060	19030	474
636	20250305	104100	2184599565	19030	19050	19060	19030	1383
637	20250305	104000	2158258825	19060	19070	19080	19060	784
638	20250305	103900	2143305945	19080	19090	19090	19060	939
639	20250305	103800	2125393635	19080	19110	19110	19080	866
640	20250305	103700	2108861155	19110	19130	19130	19100	941
641	20250305	103600	2090871415	19120	19110	19120	19100	270
642	20250305	103500	2085710545	19100	19100	19110	19100	614
643	20250305	103400	2073981695	19100	19090	19100	19090	171
644	20250305	103300	2070716125	19090	19080	19090	19070	456
645	20250305	103200	2062014785	19070	19080	19100	19060	515
646	20250305	103100	2052186155	19090	19090	19090	19040	953
647	20250305	103000	2034021485	19090	19120	19140	19090	1011
648	20250305	102900	2014695255	19130	19140	19140	19130	237
649	20250305	102800	2010160755	19140	19130	19140	19130	1271
650	20250305	102700	1985836225	19130	19120	19130	19120	1277
651	20250305	102600	1961411295	19120	19110	19120	19110	325
652	20250305	102500	1955198645	19120	19100	19120	19100	627
653	20250305	102400	1943218345	19100	19100	19110	19090	451
654	20250305	102300	1934604335	19110	19070	19110	19070	476
655	20250305	102200	1925516410	19080	19110	19120	19080	630
656	20250305	102100	1913486430	19110	19110	19120	19090	520
657	20250305	102000	1903549890	19080	19100	19120	19040	648
658	20250305	101900	1891165880	19100	19140	19150	19100	482
659	20250305	101800	1881948260	19140	18970	19150	18970	12861
660	20250305	101700	1637131260	18970	18980	18980	18970	136
661	20250305	101600	1634550610	18980	18960	18980	18940	943
662	20250305	101500	1616668800	18950	18940	18960	18940	272
663	20250305	101400	1611514880	18930	18980	18980	18930	669
664	20250305	101300	1598839560	18960	18960	18980	18960	1459
665	20250305	101200	1571163740	18970	18950	18970	18950	506
666	20250305	101100	1561568930	18960	18920	18960	18920	277
667	20250305	101000	1556320330	18920	18960	18970	18920	416
668	20250305	100900	1548433730	18960	18940	18960	18930	1081
669	20250305	100800	1527960380	18940	18940	18960	18930	915
670	20250305	100700	1510627640	18940	18930	18940	18930	200
671	20250305	100600	1506840080	18930	18880	18940	18880	352
672	20250305	100500	1500185420	18880	18900	18900	18880	347
673	20250305	100400	1493631490	18900	18890	18920	18890	472
674	20250305	100300	1484707580	18900	18900	18910	18890	345
675	20250305	100200	1478186390	18900	18910	18920	18890	1533
676	20250305	100100	1449209680	18910	18970	18970	18910	728
677	20250305	100000	1435430640	18940	18990	19000	18940	1913
678	20250305	095900	1399123640	18990	18980	19000	18930	2621
679	20250305	095800	1349349810	18990	18970	19000	18920	4906
680	20250305	095700	1256269670	18980	18960	18980	18960	1304
681	20250305	095600	1231532730	18960	18940	18960	18940	489
682	20250305	095500	1222264220	18950	18940	18950	18940	245
683	20250305	095400	1217621990	18940	18950	18950	18940	243
684	20250305	095300	1213017830	18950	18950	18950	18940	369
685	20250305	095200	1206026210	18950	18950	18950	18920	730
686	20250305	095100	1192192890	18950	18960	18960	18920	899
687	20250305	095000	1175157230	18950	18950	18960	18950	515
688	20250305	094900	1165396780	18960	18960	18960	18950	293
689	20250305	094800	1159841740	18960	18920	18960	18920	2330
690	20250305	094700	1115698020	18920	18880	18920	18870	5691
691	20250305	094600	1008197750	18870	18870	18890	18860	845
692	20250305	094500	992246560	18870	18870	18870	18860	231
693	20250305	094400	987887610	18870	18860	18870	18850	472
694	20250305	094300	978982630	18860	18860	18870	18850	265
695	20250305	094200	973984090	18860	18850	18870	18820	1152
696	20250305	094100	952276200	18830	18880	18880	18830	383
697	20250305	094000	945056810	18880	18900	18900	18870	580
698	20250305	093900	934103790	18890	18870	18900	18870	2537
699	20250305	093800	886193220	18880	18820	18880	18820	3204
700	20250305	093700	825841140	18810	18820	18820	18770	1213
701	20250305	093600	803056420	18820	18810	18820	18800	1173
702	20250305	093500	780991040	18800	18790	18810	18790	3078
703	20250305	093400	723126350	18800	18830	18830	18790	1015
704	20250305	093300	704044190	18830	18780	18830	18780	6338
705	20250305	093200	584937870	18770	18770	18780	18770	220
706	20250305	093100	580807260	18780	18780	18790	18770	1141
707	20250305	093000	559373920	18790	18800	18800	18770	295
708	20250305	092900	553833470	18790	18750	18790	18750	2007
709	20250305	092800	516167650	18740	18740	18740	18720	692
710	20250305	092700	503200310	18730	18690	18730	18690	1086
711	20250305	092600	482877060	18690	18730	18730	18680	897
712	20250305	092500	466108140	18730	18710	18750	18700	1485
713	20250305	092400	438312160	18710	18720	18730	18690	523
714	20250305	092300	428525780	18700	18590	18740	18580	3175
715	20250305	092200	369266940	18590	18600	18600	18570	142
716	20250305	092100	366628310	18600	18590	18600	18540	235
717	20250305	092000	362260650	18600	18630	18630	18590	184
718	20250305	091900	358837630	18630	18630	18630	18620	321
719	20250305	091800	352857940	18630	18520	18630	18500	5050
720	20250305	091700	259018940	18550	18500	18550	18500	535
721	20250305	091600	249111290	18450	18450	18530	18450	60
722	20250305	091500	248003200	18540	18520	18540	18520	189
723	20250305	091400	244501210	18520	18530	18530	18520	213
724	20250305	091300	240555810	18530	18490	18530	18490	560
725	20250305	091200	230193720	18480	18480	18480	18420	1797
726	20250305	091100	197057790	18480	18450	18490	18450	637
727	20250305	091000	185299200	18450	18450	18450	18450	140
728	20250305	090900	182716200	18450	18440	18470	18440	200
729	20250305	090800	179023850	18430	18430	18430	18430	2
730	20250305	090700	178986990	18400	18590	18590	18400	662
731	20250305	090600	166745890	18590	18430	18650	18430	4489
732	20250305	090500	83584620	18430	18420	18440	18420	1127
733	20250305	090400	62822230	18430	18310	18435	18310	867
734	20250305	090300	46843670	18440	18310	18440	18310	696
735	20250305	090200	34074600	18350	18350	18350	18350	8
736	20250305	090100	33927800	18360	18360	18360	18360	14
737	20250305	090000	33670760	18360	18090	18490	18080	1852