KissMeData/370090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	213700	1381673125	19090	19090	19090	19090	1030
3	20250304	213600	1381673125	19090	19090	19090	19090	0
4	20250304	213500	1381673125	19090	19090	19090	19090	0
5	20250304	213400	1381673125	19090	19090	19090	19090	0
6	20250304	213300	1381673125	19090	19090	19090	19090	0
7	20250304	213200	1381673125	19090	19090	19090	19090	0
8	20250304	213100	1381673125	19090	19090	19090	19090	0
9	20250304	213000	1381673125	19090	19090	19090	19090	0
10	20250304	212900	1381673125	19090	19090	19090	19090	0
11	20250304	212800	1381673125	19090	19090	19090	19090	0
12	20250304	212700	1381673125	19090	19090	19090	19090	0
13	20250304	212600	1381673125	19090	19090	19090	19090	0
14	20250304	212500	1381673125	19090	19090	19090	19090	0
15	20250304	212400	1381673125	19090	19090	19090	19090	0
16	20250304	212300	1381673125	19090	19090	19090	19090	0
17	20250304	212200	1381673125	19090	19090	19090	19090	0
18	20250304	212100	1381673125	19090	19090	19090	19090	0
19	20250304	212000	1381673125	19090	19090	19090	19090	0
20	20250304	211900	1381673125	19090	19090	19090	19090	0
21	20250304	211800	1381673125	19090	19090	19090	19090	0
22	20250304	211700	1381673125	19090	19090	19090	19090	0
23	20250304	211600	1381673125	19090	19090	19090	19090	0
24	20250304	211500	1381673125	19090	19090	19090	19090	0
25	20250304	211400	1381673125	19090	19090	19090	19090	0
26	20250304	211300	1381673125	19090	19090	19090	19090	0
27	20250304	211200	1381673125	19090	19090	19090	19090	0
28	20250304	211100	1381673125	19090	19090	19090	19090	0
29	20250304	211000	1381673125	19090	19090	19090	19090	0
30	20250304	210900	1381673125	19090	19090	19090	19090	0
31	20250304	210800	1381673125	19090	19090	19090	19090	0
32	20250304	210700	1381673125	19090	19090	19090	19090	1030
33	20250304	210600	1381673125	19090	19090	19090	19090	0
34	20250304	210500	1381673125	19090	19090	19090	19090	0
35	20250304	210400	1381673125	19090	19090	19090	19090	0
36	20250304	210300	1381673125	19090	19090	19090	19090	0
37	20250304	210200	1381673125	19090	19090	19090	19090	0
38	20250304	210100	1381673125	19090	19090	19090	19090	0
39	20250304	210000	1381673125	19090	19090	19090	19090	0
40	20250304	205900	1381673125	19090	19090	19090	19090	0
41	20250304	205800	1381673125	19090	19090	19090	19090	0
42	20250304	205700	1381673125	19090	19090	19090	19090	0
43	20250304	205600	1381673125	19090	19090	19090	19090	0
44	20250304	205500	1381673125	19090	19090	19090	19090	0
45	20250304	205400	1381673125	19090	19090	19090	19090	0
46	20250304	205300	1381673125	19090	19090	19090	19090	0
47	20250304	205200	1381673125	19090	19090	19090	19090	0
48	20250304	205100	1381673125	19090	19090	19090	19090	0
49	20250304	205000	1381673125	19090	19090	19090	19090	0
50	20250304	204900	1381673125	19090	19090	19090	19090	0
51	20250304	204800	1381673125	19090	19090	19090	19090	0
52	20250304	204700	1381673125	19090	19090	19090	19090	0
53	20250304	204600	1381673125	19090	19090	19090	19090	0
54	20250304	204500	1381673125	19090	19090	19090	19090	0
55	20250304	204400	1381673125	19090	19090	19090	19090	0
56	20250304	204300	1381673125	19090	19090	19090	19090	0
57	20250304	204200	1381673125	19090	19090	19090	19090	0
58	20250304	204100	1381673125	19090	19090	19090	19090	0
59	20250304	204000	1381673125	19090	19090	19090	19090	0
60	20250304	203900	1381673125	19090	19090	19090	19090	0
61	20250304	203800	1381673125	19090	19090	19090	19090	0
62	20250304	203700	1381673125	19090	19090	19090	19090	1030
63	20250304	203600	1381673125	19090	19090	19090	19090	0
64	20250304	203500	1381673125	19090	19090	19090	19090	0
65	20250304	203400	1381673125	19090	19090	19090	19090	0
66	20250304	203300	1381673125	19090	19090	19090	19090	0
67	20250304	203200	1381673125	19090	19090	19090	19090	0
68	20250304	203100	1381673125	19090	19090	19090	19090	0
69	20250304	203000	1381673125	19090	19090	19090	19090	0
70	20250304	202900	1381673125	19090	19090	19090	19090	0
71	20250304	202800	1381673125	19090	19090	19090	19090	0
72	20250304	202700	1381673125	19090	19090	19090	19090	0
73	20250304	202600	1381673125	19090	19090	19090	19090	0
74	20250304	202500	1381673125	19090	19090	19090	19090	0
75	20250304	202400	1381673125	19090	19090	19090	19090	0
76	20250304	202300	1381673125	19090	19090	19090	19090	0
77	20250304	202200	1381673125	19090	19090	19090	19090	0
78	20250304	202100	1381673125	19090	19090	19090	19090	0
79	20250304	202000	1381673125	19090	19090	19090	19090	0
80	20250304	201900	1381673125	19090	19090	19090	19090	0
81	20250304	201800	1381673125	19090	19090	19090	19090	0
82	20250304	201700	1381673125	19090	19090	19090	19090	0
83	20250304	201600	1381673125	19090	19090	19090	19090	0
84	20250304	201500	1381673125	19090	19090	19090	19090	0
85	20250304	201400	1381673125	19090	19090	19090	19090	0
86	20250304	201300	1381673125	19090	19090	19090	19090	0
87	20250304	201200	1381673125	19090	19090	19090	19090	0
88	20250304	201100	1381673125	19090	19090	19090	19090	0
89	20250304	201000	1381673125	19090	19090	19090	19090	0
90	20250304	200900	1381673125	19090	19090	19090	19090	0
91	20250304	200800	1381673125	19090	19090	19090	19090	0
92	20250304	200700	1381673125	19090	19090	19090	19090	1030
93	20250304	200600	1381673125	19090	19090	19090	19090	0
94	20250304	200500	1381673125	19090	19090	19090	19090	0
95	20250304	200400	1381673125	19090	19090	19090	19090	0
96	20250304	200300	1381673125	19090	19090	19090	19090	0
97	20250304	200200	1381673125	19090	19090	19090	19090	0
98	20250304	200100	1381673125	19090	19090	19090	19090	0
99	20250304	200000	1381673125	19090	19090	19090	19090	0
100	20250304	195900	1381673125	19090	19090	19090	19090	0
101	20250304	195800	1381673125	19090	19090	19090	19090	0
102	20250304	195700	1381673125	19090	19090	19090	19090	0
103	20250304	195600	1381673125	19090	19090	19090	19090	0
104	20250304	195500	1381673125	19090	19090	19090	19090	0
105	20250304	195400	1381673125	19090	19090	19090	19090	0
106	20250304	195300	1381673125	19090	19090	19090	19090	0
107	20250304	195200	1381673125	19090	19090	19090	19090	0
108	20250304	195100	1381673125	19090	19090	19090	19090	0
109	20250304	195000	1381673125	19090	19090	19090	19090	0
110	20250304	194900	1381673125	19090	19090	19090	19090	0
111	20250304	194800	1381673125	19090	19090	19090	19090	0
112	20250304	194700	1381673125	19090	19090	19090	19090	0
113	20250304	194600	1381673125	19090	19090	19090	19090	0
114	20250304	194500	1381673125	19090	19090	19090	19090	0
115	20250304	194400	1381673125	19090	19090	19090	19090	0
116	20250304	194300	1381673125	19090	19090	19090	19090	0
117	20250304	194200	1381673125	19090	19090	19090	19090	0
118	20250304	194100	1381673125	19090	19090	19090	19090	0
119	20250304	194000	1381673125	19090	19090	19090	19090	0
120	20250304	193900	1381673125	19090	19090	19090	19090	0
121	20250304	193800	1381673125	19090	19090	19090	19090	0
122	20250304	193700	1381673125	19090	19090	19090	19090	1030
123	20250304	193600	1381673125	19090	19090	19090	19090	0
124	20250304	193500	1381673125	19090	19090	19090	19090	0
125	20250304	193400	1381673125	19090	19090	19090	19090	0
126	20250304	193300	1381673125	19090	19090	19090	19090	0
127	20250304	193200	1381673125	19090	19090	19090	19090	0
128	20250304	193100	1381673125	19090	19090	19090	19090	0
129	20250304	193000	1381673125	19090	19090	19090	19090	0
130	20250304	192900	1381673125	19090	19090	19090	19090	0
131	20250304	192800	1381673125	19090	19090	19090	19090	0
132	20250304	192700	1381673125	19090	19090	19090	19090	0
133	20250304	192600	1381673125	19090	19090	19090	19090	0
134	20250304	192500	1381673125	19090	19090	19090	19090	0
135	20250304	192400	1381673125	19090	19090	19090	19090	0
136	20250304	192300	1381673125	19090	19090	19090	19090	0
137	20250304	192200	1381673125	19090	19090	19090	19090	0
138	20250304	192100	1381673125	19090	19090	19090	19090	0
139	20250304	192000	1381673125	19090	19090	19090	19090	0
140	20250304	191900	1381673125	19090	19090	19090	19090	0
141	20250304	191800	1381673125	19090	19090	19090	19090	0
142	20250304	191700	1381673125	19090	19090	19090	19090	0
143	20250304	191600	1381673125	19090	19090	19090	19090	0
144	20250304	191500	1381673125	19090	19090	19090	19090	0
145	20250304	191400	1381673125	19090	19090	19090	19090	0
146	20250304	191300	1381673125	19090	19090	19090	19090	0
147	20250304	191200	1381673125	19090	19090	19090	19090	0
148	20250304	191100	1381673125	19090	19090	19090	19090	0
149	20250304	191000	1381673125	19090	19090	19090	19090	0
150	20250304	190900	1381673125	19090	19090	19090	19090	0
151	20250304	190800	1381673125	19090	19090	19090	19090	0
152	20250304	190700	1381673125	19090	19090	19090	19090	1030
153	20250304	190600	1381673125	19090	19090	19090	19090	0
154	20250304	190500	1381673125	19090	19090	19090	19090	0
155	20250304	190400	1381673125	19090	19090	19090	19090	0
156	20250304	190300	1381673125	19090	19090	19090	19090	0
157	20250304	190200	1381673125	19090	19090	19090	19090	0
158	20250304	190100	1381673125	19090	19090	19090	19090	0
159	20250304	190000	1381673125	19090	19090	19090	19090	0
160	20250304	185900	1381673125	19090	19090	19090	19090	0
161	20250304	185800	1381673125	19090	19090	19090	19090	0
162	20250304	185700	1381673125	19090	19090	19090	19090	0
163	20250304	185600	1381673125	19090	19090	19090	19090	0
164	20250304	185500	1381673125	19090	19090	19090	19090	0
165	20250304	185400	1381673125	19090	19090	19090	19090	0
166	20250304	185300	1381673125	19090	19090	19090	19090	0
167	20250304	185200	1381673125	19090	19090	19090	19090	0
168	20250304	185100	1381673125	19090	19090	19090	19090	0
169	20250304	185000	1381673125	19090	19090	19090	19090	0
170	20250304	184900	1381673125	19090	19090	19090	19090	0
171	20250304	184800	1381673125	19090	19090	19090	19090	0
172	20250304	184700	1381673125	19090	19090	19090	19090	0
173	20250304	184600	1381673125	19090	19090	19090	19090	0
174	20250304	184500	1381673125	19090	19090	19090	19090	0
175	20250304	184400	1381673125	19090	19090	19090	19090	0
176	20250304	184300	1381673125	19090	19090	19090	19090	0
177	20250304	184200	1381673125	19090	19090	19090	19090	0
178	20250304	184100	1381673125	19090	19090	19090	19090	0
179	20250304	184000	1381673125	19090	19090	19090	19090	0
180	20250304	183900	1381673125	19090	19090	19090	19090	0
181	20250304	183800	1381673125	19090	19090	19090	19090	0
182	20250304	183700	1381673125	19090	19090	19090	19090	1030
183	20250304	183600	1381673125	19090	19090	19090	19090	0
184	20250304	183500	1381673125	19090	19090	19090	19090	0
185	20250304	183400	1381673125	19090	19090	19090	19090	0
186	20250304	183300	1381673125	19090	19090	19090	19090	0
187	20250304	183200	1381673125	19090	19090	19090	19090	0
188	20250304	183100	1381673125	19090	19090	19090	19090	0
189	20250304	183000	1381673125	19090	19090	19090	19090	0
190	20250304	182900	1381673125	19090	19090	19090	19090	0
191	20250304	182800	1381673125	19090	19090	19090	19090	0
192	20250304	182700	1381673125	19090	19090	19090	19090	0
193	20250304	182600	1381673125	19090	19090	19090	19090	0
194	20250304	182500	1381673125	19090	19090	19090	19090	0
195	20250304	182400	1381673125	19090	19090	19090	19090	0
196	20250304	182300	1381673125	19090	19090	19090	19090	0
197	20250304	182200	1381673125	19090	19090	19090	19090	0
198	20250304	182100	1381673125	19090	19090	19090	19090	0
199	20250304	182000	1381673125	19090	19090	19090	19090	0
200	20250304	181900	1381673125	19090	19090	19090	19090	0
201	20250304	181800	1381673125	19090	19090	19090	19090	0
202	20250304	181700	1381673125	19090	19090	19090	19090	0
203	20250304	181600	1381673125	19090	19090	19090	19090	0
204	20250304	181500	1381673125	19090	19090	19090	19090	0
205	20250304	181400	1381673125	19090	19090	19090	19090	0
206	20250304	181300	1381673125	19090	19090	19090	19090	0
207	20250304	181200	1381673125	19090	19090	19090	19090	0
208	20250304	181100	1381673125	19090	19090	19090	19090	0
209	20250304	181000	1381673125	19090	19090	19090	19090	0
210	20250304	180900	1381673125	19090	19090	19090	19090	0
211	20250304	180800	1381673125	19090	19090	19090	19090	0
212	20250304	180700	1381673125	19090	19090	19090	19090	1030
213	20250304	180600	1381673125	19090	19090	19090	19090	0
214	20250304	180500	1381673125	19090	19090	19090	19090	0
215	20250304	180400	1381673125	19090	19090	19090	19090	0
216	20250304	180300	1381673125	19090	19090	19090	19090	0
217	20250304	180200	1381673125	19090	19090	19090	19090	0
218	20250304	180100	1381673125	19090	19090	19090	19090	0
219	20250304	180000	1381673125	19090	19090	19090	19090	0
220	20250304	175900	1381673125	19090	19090	19090	19090	0
221	20250304	175800	1381673125	19090	19090	19090	19090	0
222	20250304	175700	1381673125	19090	19090	19090	19090	0
223	20250304	175600	1381673125	19090	19090	19090	19090	0
224	20250304	175500	1381673125	19090	19090	19090	19090	0
225	20250304	175400	1381673125	19090	19090	19090	19090	0
226	20250304	175300	1381673125	19090	19090	19090	19090	0
227	20250304	175200	1381673125	19090	19090	19090	19090	0
228	20250304	175100	1381673125	19090	19090	19090	19090	0
229	20250304	175000	1381673125	19090	19090	19090	19090	0
230	20250304	174900	1381673125	19090	19090	19090	19090	0
231	20250304	174800	1381673125	19090	19090	19090	19090	0
232	20250304	174700	1381673125	19090	19090	19090	19090	0
233	20250304	174600	1381673125	19090	19090	19090	19090	0
234	20250304	174500	1381673125	19090	19090	19090	19090	0
235	20250304	174400	1381673125	19090	19090	19090	19090	0
236	20250304	174300	1381673125	19090	19090	19090	19090	0
237	20250304	174200	1381673125	19090	19090	19090	19090	0
238	20250304	174100	1381673125	19090	19090	19090	19090	0
239	20250304	174000	1381673125	19090	19090	19090	19090	0
240	20250304	173900	1381673125	19090	19090	19090	19090	0
241	20250304	173800	1381673125	19090	19090	19090	19090	0
242	20250304	173700	1381673125	19090	19090	19090	19090	1030
243	20250304	173600	1381673125	19090	19090	19090	19090	0
244	20250304	173500	1381673125	19090	19090	19090	19090	0
245	20250304	173400	1381673125	19090	19090	19090	19090	0
246	20250304	173300	1381673125	19090	19090	19090	19090	0
247	20250304	173200	1381673125	19090	19090	19090	19090	0
248	20250304	173100	1381673125	19090	19090	19090	19090	0
249	20250304	173000	1381673125	19090	19090	19090	19090	0
250	20250304	172900	1381673125	19090	19090	19090	19090	0
251	20250304	172800	1381673125	19090	19090	19090	19090	0
252	20250304	172700	1381673125	19090	19090	19090	19090	0
253	20250304	172600	1381673125	19090	19090	19090	19090	0
254	20250304	172500	1381673125	19090	19090	19090	19090	0
255	20250304	172400	1381673125	19090	19090	19090	19090	0
256	20250304	172300	1381673125	19090	19090	19090	19090	0
257	20250304	172200	1381673125	19090	19090	19090	19090	0
258	20250304	172100	1381673125	19090	19090	19090	19090	0
259	20250304	172000	1381673125	19090	19090	19090	19090	0
260	20250304	171900	1381673125	19090	19090	19090	19090	0
261	20250304	171800	1381673125	19090	19090	19090	19090	0
262	20250304	171700	1381673125	19090	19090	19090	19090	0
263	20250304	171600	1381673125	19090	19090	19090	19090	0
264	20250304	171500	1381673125	19090	19090	19090	19090	0
265	20250304	171400	1381673125	19090	19090	19090	19090	0
266	20250304	171300	1381673125	19090	19090	19090	19090	0
267	20250304	171200	1381673125	19090	19090	19090	19090	0
268	20250304	171100	1381673125	19090	19090	19090	19090	0
269	20250304	171000	1381673125	19090	19090	19090	19090	0
270	20250304	170900	1381673125	19090	19090	19090	19090	0
271	20250304	170800	1381673125	19090	19090	19090	19090	0
272	20250304	170700	1381673125	19090	19090	19090	19090	1030
273	20250304	170600	1381673125	19090	19090	19090	19090	0
274	20250304	170500	1381673125	19090	19090	19090	19090	0
275	20250304	170400	1381673125	19090	19090	19090	19090	0
276	20250304	170300	1381673125	19090	19090	19090	19090	0
277	20250304	170200	1381673125	19090	19090	19090	19090	0
278	20250304	170100	1381673125	19090	19090	19090	19090	0
279	20250304	170000	1381673125	19090	19090	19090	19090	0
280	20250304	165900	1381673125	19090	19090	19090	19090	0
281	20250304	165800	1381673125	19090	19090	19090	19090	0
282	20250304	165700	1381673125	19090	19090	19090	19090	0
283	20250304	165600	1381673125	19090	19090	19090	19090	0
284	20250304	165500	1381673125	19090	19090	19090	19090	0
285	20250304	165400	1381673125	19090	19090	19090	19090	0
286	20250304	165300	1381673125	19090	19090	19090	19090	0
287	20250304	165200	1381673125	19090	19090	19090	19090	0
288	20250304	165100	1381673125	19090	19090	19090	19090	0
289	20250304	165000	1381673125	19090	19090	19090	19090	0
290	20250304	164900	1381673125	19090	19090	19090	19090	0
291	20250304	164800	1381673125	19090	19090	19090	19090	0
292	20250304	164700	1381673125	19090	19090	19090	19090	0
293	20250304	164600	1381673125	19090	19090	19090	19090	0
294	20250304	164500	1381673125	19090	19090	19090	19090	0
295	20250304	164400	1381673125	19090	19090	19090	19090	0
296	20250304	164300	1381673125	19090	19090	19090	19090	0
297	20250304	164200	1381673125	19090	19090	19090	19090	0
298	20250304	164100	1381673125	19090	19090	19090	19090	0
299	20250304	164000	1381673125	19090	19090	19090	19090	0
300	20250304	163900	1381673125	19090	19090	19090	19090	0
301	20250304	163800	1381673125	19090	19090	19090	19090	0
302	20250304	163700	1381673125	19090	19090	19090	19090	1030
303	20250304	163600	1381673125	19090	19090	19090	19090	0
304	20250304	163500	1381673125	19090	19090	19090	19090	0
305	20250304	163400	1381673125	19090	19090	19090	19090	0
306	20250304	163300	1381673125	19090	19090	19090	19090	0
307	20250304	163200	1381673125	19090	19090	19090	19090	0
308	20250304	163100	1381673125	19090	19090	19090	19090	0
309	20250304	163000	1381673125	19090	19090	19090	19090	0
310	20250304	162900	1381673125	19090	19090	19090	19090	0
311	20250304	162800	1381673125	19090	19090	19090	19090	0
312	20250304	162700	1381673125	19090	19090	19090	19090	0
313	20250304	162600	1381673125	19090	19090	19090	19090	0
314	20250304	162500	1381673125	19090	19090	19090	19090	0
315	20250304	162400	1381673125	19090	19090	19090	19090	0
316	20250304	162300	1381673125	19090	19090	19090	19090	0
317	20250304	162200	1381673125	19090	19090	19090	19090	0
318	20250304	162100	1381673125	19090	19090	19090	19090	0
319	20250304	162000	1381673125	19090	19090	19090	19090	0
320	20250304	161900	1381673125	19090	19090	19090	19090	0
321	20250304	161800	1381673125	19090	19090	19090	19090	0
322	20250304	161700	1381673125	19090	19090	19090	19090	0
323	20250304	161600	1381673125	19090	19090	19090	19090	0
324	20250304	161500	1381673125	19090	19090	19090	19090	0
325	20250304	161400	1381673125	19090	19090	19090	19090	0
326	20250304	161300	1381673125	19090	19090	19090	19090	0
327	20250304	161200	1381673125	19090	19090	19090	19090	0
328	20250304	161100	1381673125	19090	19090	19090	19090	0
329	20250304	161000	1381673125	19090	19090	19090	19090	0
330	20250304	160900	1381673125	19090	19090	19090	19090	0
331	20250304	160800	1381673125	19090	19090	19090	19090	0
332	20250304	160700	1381673125	19090	19090	19090	19090	1030
333	20250304	160600	1381673125	19090	19090	19090	19090	0
334	20250304	160500	1381673125	19090	19090	19090	19090	0
335	20250304	160400	1381673125	19090	19090	19090	19090	0
336	20250304	160300	1381673125	19090	19090	19090	19090	0
337	20250304	160200	1381673125	19090	19090	19090	19090	0
338	20250304	160100	1381673125	19090	19090	19090	19090	0
339	20250304	160000	1381673125	19090	19090	19090	19090	0
340	20250304	155900	1381673125	19090	19090	19090	19090	0
341	20250304	155800	1381673125	19090	19090	19090	19090	0
342	20250304	155700	1381673125	19090	19090	19090	19090	0
343	20250304	155600	1381673125	19090	19090	19090	19090	0
344	20250304	155500	1381673125	19090	19090	19090	19090	0
345	20250304	155400	1381673125	19090	19090	19090	19090	0
346	20250304	155300	1381673125	19090	19090	19090	19090	0
347	20250304	155200	1381673125	19090	19090	19090	19090	0
348	20250304	155100	1381673125	19090	19090	19090	19090	0
349	20250304	155000	1381673125	19090	19090	19090	19090	0
350	20250304	154900	1381673125	19090	19090	19090	19090	0
351	20250304	154800	1381673125	19090	19090	19090	19090	0
352	20250304	154700	1381673125	19090	19090	19090	19090	0
353	20250304	154600	1381673125	19090	19090	19090	19090	0
354	20250304	154500	1381673125	19090	19090	19090	19090	0
355	20250304	154400	1381673125	19090	19090	19090	19090	0
356	20250304	154300	1381673125	19090	19090	19090	19090	0
357	20250304	154200	1381673125	19090	19090	19090	19090	0
358	20250304	154100	1381673125	19090	19090	19090	19090	0
359	20250304	154000	1381673125	19090	19090	19090	19090	0
360	20250304	153900	1381673125	19090	19090	19090	19090	0
361	20250304	153800	1381673125	19090	19090	19090	19090	0
362	20250304	153700	1381673125	19090	19090	19090	19090	1030
363	20250304	153600	1381673125	19090	19090	19090	19090	0
364	20250304	153500	1381673125	19090	19090	19090	19090	0
365	20250304	153400	1381673125	19090	19090	19090	19090	0
366	20250304	153300	1381673125	19090	19090	19090	19090	0
367	20250304	153200	1381673125	19090	19090	19090	19090	0
368	20250304	153100	1381673125	19090	19090	19090	19090	0
369	20250304	153000	1381673125	19090	19090	19090	19090	1030
370	20250304	152900	1362010425	19090	19090	19090	19090	0
371	20250304	152800	1362010425	19090	19090	19090	19090	0
372	20250304	152700	1362010425	19090	19090	19090	19090	0
373	20250304	152600	1362010425	19090	19090	19090	19090	0
374	20250304	152500	1362010425	19090	19090	19090	19090	0
375	20250304	152400	1362010425	19090	19090	19090	19090	0
376	20250304	152300	1362010425	19090	19090	19090	19090	0
377	20250304	152200	1362010425	19090	19090	19090	19090	0
378	20250304	152100	1362010425	19090	19090	19090	19090	0
379	20250304	152000	1362010425	19090	19090	19090	19090	0
380	20250304	151900	1362010425	19090	19080	19090	19080	135
381	20250304	151800	1359433425	19090	19080	19090	19080	160
382	20250304	151700	1356379225	19080	19080	19090	19080	315
383	20250304	151600	1350368755	19050	19090	19090	19050	184
384	20250304	151500	1346861195	19050	19040	19050	19040	23
385	20250304	151400	1346423225	19080	19040	19080	19040	223
386	20250304	151300	1342170305	19040	19040	19040	19040	94
387	20250304	151200	1340380545	19040	19040	19040	19040	72
388	20250304	151100	1339009665	19040	19040	19040	19040	337
389	20250304	151000	1332593185	19040	19050	19050	19040	241
390	20250304	150900	1328003045	19070	19075	19080	19070	246
391	20250304	150800	1323311620	19080	19075	19080	19070	479
392	20250304	150700	1314175415	19070	19075	19075	19070	37
393	20250304	150600	1313469740	19075	19075	19075	19075	2
394	20250304	150500	1313431590	19080	19080	19080	19080	205
395	20250304	150400	1309520190	19085	19080	19085	19080	111
396	20250304	150300	1307401790	19080	19090	19090	19080	78
397	20250304	150200	1305913350	19090	19090	19090	19090	0
398	20250304	150100	1305913350	19090	19090	19090	19090	19
399	20250304	150000	1305550640	19090	19090	19090	19090	2
400	20250304	145900	1305512460	19090	19100	19100	19090	1822
401	20250304	145800	1270726870	19100	19110	19110	19100	292
402	20250304	145700	1265149400	19110	19130	19130	19110	307
403	20250304	145600	1259280350	19140	19150	19150	19140	74
404	20250304	145500	1257863550	19140	19140	19140	19140	2
405	20250304	145400	1257825270	19150	19150	19150	19150	4
406	20250304	145300	1257748670	19150	19150	19150	19150	43
407	20250304	145200	1256925220	19150	19170	19170	19150	449
408	20250304	145100	1248326430	19180	19180	19180	19180	52
409	20250304	145000	1247329070	19180	19180	19180	19180	92
410	20250304	144900	1245564510	19190	19180	19190	19180	106
411	20250304	144800	1243530920	19190	19190	19190	19190	21
412	20250304	144700	1243127930	19190	19190	19190	19190	12
413	20250304	144600	1242897650	19180	19180	19180	19180	78
414	20250304	144500	1241401610	19180	19180	19180	19180	0
415	20250304	144400	1241401610	19180	19160	19180	19160	51
416	20250304	144300	1240423610	19150	19150	19150	19150	0
417	20250304	144200	1240423610	19150	19140	19150	19140	500
418	20250304	144100	1230852540	19140	19140	19140	19140	0
419	20250304	144000	1230852540	19140	19140	19140	19140	69
420	20250304	143900	1229531880	19110	19110	19110	19110	17
421	20250304	143800	1229207010	19100	19090	19100	19090	191
422	20250304	143700	1225559590	19090	19100	19100	19090	4
423	20250304	143600	1225483210	19100	19030	19100	19030	125
424	20250304	143500	1223102710	19030	19030	19030	19030	60
425	20250304	143400	1221960910	19050	19050	19050	19050	0
426	20250304	143300	1221960910	19050	19050	19050	19050	132
427	20250304	143200	1219446310	19050	19050	19050	19050	42
428	20250304	143100	1218646210	19050	19050	19050	19050	52
429	20250304	143000	1217655610	19050	19050	19050	19050	6
430	20250304	142900	1217541310	19050	19100	19100	19050	4
431	20250304	142800	1217465060	19020	19020	19020	19020	100
432	20250304	142700	1215563060	19030	19030	19030	19030	11
433	20250304	142600	1215353730	19100	19100	19100	19100	3
434	20250304	142500	1215296430	19000	19110	19110	19000	674
435	20250304	142400	1202487940	19020	19020	19020	19020	0
436	20250304	142300	1202487940	19020	19080	19080	19020	36
437	20250304	142200	1201802020	19000	19040	19040	19000	1285
438	20250304	142100	1177377320	19040	19040	19040	19040	0
439	20250304	142000	1177377320	19040	19050	19050	19040	51
440	20250304	141900	1176406260	19040	19120	19120	19040	62
441	20250304	141800	1175221620	19050	19050	19050	19050	0
442	20250304	141700	1175221620	19050	19050	19050	19050	23
443	20250304	141600	1174783470	19080	19050	19080	19050	52
444	20250304	141500	1173791370	19040	19040	19040	19040	100
445	20250304	141400	1171887370	19040	19040	19040	19035	304
446	20250304	141300	1166099230	19040	19040	19040	19040	42
447	20250304	141200	1165299550	19040	19040	19040	19040	0
448	20250304	141100	1165299550	19040	19050	19050	19040	13
449	20250304	141000	1165051945	19050	19050	19050	19050	0
450	20250304	140900	1165051945	19050	19080	19080	19050	410
451	20250304	140800	1157240915	19150	19150	19150	19150	0
452	20250304	140700	1157240915	19150	19150	19150	19150	0
453	20250304	140600	1157240915	19150	19060	19150	19050	600
454	20250304	140500	1145760815	19050	19150	19150	19050	595
455	20250304	140400	1134409575	19150	19110	19150	19110	278
456	20250304	140300	1129096235	19110	19110	19110	19110	17
457	20250304	140200	1128771365	19050	19050	19050	19050	0
458	20250304	140100	1128771365	19050	19050	19050	19050	1
459	20250304	140000	1128752315	19140	19050	19140	19050	23
460	20250304	135900	1128312185	19050	19060	19060	19050	50
461	20250304	135800	1127359635	19050	19050	19050	19050	27
462	20250304	135700	1126845285	19050	19050	19050	19050	30
463	20250304	135600	1126273785	19060	19060	19060	19060	72
464	20250304	135500	1124901465	19070	19070	19070	19070	0
465	20250304	135400	1124901465	19070	19070	19070	19070	30
466	20250304	135300	1124329365	19060	19060	19060	19060	0
467	20250304	135200	1124329365	19060	19060	19060	19060	431
468	20250304	135100	1116114505	19060	19130	19130	19060	1000
469	20250304	135000	1097023535	19130	19130	19130	19130	5
470	20250304	134900	1096927885	19130	19150	19150	19130	474
471	20250304	134800	1087855575	19150	19150	19150	19150	0
472	20250304	134700	1087855575	19150	19160	19160	19150	13
473	20250304	134600	1087606505	19160	19160	19160	19160	40
474	20250304	134500	1086840105	19200	19200	19200	19200	0
475	20250304	134400	1086840105	19200	19160	19200	19150	271
476	20250304	134300	1081648665	19160	19160	19160	19160	113
477	20250304	134200	1079483585	19160	19160	19160	19160	30
478	20250304	134100	1078908785	19160	19160	19160	19160	157
479	20250304	134000	1075900665	19150	19150	19150	19150	0
480	20250304	133900	1075900665	19150	19150	19150	19150	0
481	20250304	133800	1075900665	19150	19160	19200	19150	84
482	20250304	133700	1074290905	19160	19190	19190	19160	560
483	20250304	133600	1063546285	19180	19170	19180	19170	45
484	20250304	133500	1062683485	19170	19180	19180	19170	35
485	20250304	133400	1062012345	19180	19180	19180	19180	30
486	20250304	133300	1061436945	19190	19190	19190	19190	0
487	20250304	133200	1061436945	19190	19190	19190	19190	5
488	20250304	133100	1061340995	19190	19190	19190	19190	1
489	20250304	133000	1061321805	19190	19200	19200	19190	131
490	20250304	132900	1058807835	19200	19190	19200	19190	57
491	20250304	132800	1057713975	19190	19190	19190	19190	10
492	20250304	132700	1057522075	19190	19190	19190	19190	36
493	20250304	132600	1056831235	19190	19190	19190	19190	63
494	20250304	132500	1055622265	19170	19170	19170	19170	0
495	20250304	132400	1055622265	19170	19170	19170	19170	0
496	20250304	132300	1055622265	19170	19170	19170	19170	0
497	20250304	132200	1055622265	19170	19190	19190	19170	588
498	20250304	132100	1044349195	19190	19200	19200	19190	198
499	20250304	132000	1040549240	19195	19195	19195	19195	10
500	20250304	131900	1040357290	19195	19200	19200	19195	593
501	20250304	131800	1028971755	19195	19200	19200	19195	180
502	20250304	131700	1025515765	19200	19190	19200	19190	561
503	20250304	131600	1014749425	19190	19185	19190	19185	22
504	20250304	131500	1014327345	19190	19170	19190	19170	1062
505	20250304	131400	993956245	19170	19170	19170	19170	0
506	20250304	131300	993956245	19170	19170	19170	19170	10
507	20250304	131200	993764545	19170	19160	19170	19160	13
508	20250304	131100	993515435	19170	19160	19170	19160	105
509	20250304	131000	991503535	19130	19120	19160	19120	887
510	20250304	130900	974516675	19100	19100	19100	19100	40
511	20250304	130800	973752675	19100	19100	19100	19100	186
512	20250304	130700	970200075	19120	19120	19120	19120	0
513	20250304	130600	970200075	19120	19110	19120	19110	4
514	20250304	130500	970123615	19130	19130	19130	19130	0
515	20250304	130400	970123615	19130	19120	19130	19120	77
516	20250304	130300	968651355	19140	19140	19140	19140	1
517	20250304	130200	968632215	19140	19140	19140	19140	0
518	20250304	130100	968632215	19140	19140	19140	19140	0
519	20250304	130000	968632215	19140	19140	19140	19140	1
520	20250304	125900	968613075	19140	19140	19140	19140	0
521	20250304	125800	968613075	19140	19140	19140	19140	0
522	20250304	125700	968613075	19140	19140	19140	19140	0
523	20250304	125600	968613075	19140	19140	19140	19140	5
524	20250304	125500	968517375	19150	19150	19150	19150	0
525	20250304	125400	968517375	19150	19150	19150	19150	0
526	20250304	125300	968517375	19150	19150	19150	19150	0
527	20250304	125200	968517375	19150	19110	19150	19110	365
528	20250304	125100	961535685	19080	19080	19100	19080	459
529	20250304	125000	952772625	19090	19090	19090	19090	137
530	20250304	124900	950157295	19100	19100	19100	19100	57
531	20250304	124800	949068595	19100	19100	19100	19100	0
532	20250304	124700	949068595	19100	19100	19100	19100	1
533	20250304	124600	949049495	19120	19120	19120	19120	0
534	20250304	124500	949049495	19120	19120	19120	19120	1
535	20250304	124400	949030375	19120	19110	19120	19110	154
536	20250304	124300	946087135	19110	19140	19140	19110	201
537	20250304	124200	942244925	19140	19150	19150	19140	23
538	20250304	124100	941804675	19150	19150	19150	19150	0
539	20250304	124000	941804675	19150	19150	19150	19150	8
540	20250304	123900	941651475	19110	19110	19110	19110	0
541	20250304	123800	941651475	19110	19140	19140	19110	7
542	20250304	123700	941517645	19150	19150	19150	19150	2
543	20250304	123600	941479345	19150	19150	19150	19150	4
544	20250304	123500	941402745	19150	19160	19160	19150	563
545	20250304	123400	930620715	19150	19150	19150	19150	10
546	20250304	123300	930429215	19150	19150	19150	19150	2
547	20250304	123200	930390915	19170	19170	19170	19170	0
548	20250304	123100	930390915	19170	19170	19170	19170	3
549	20250304	123000	930333405	19170	19170	19170	19170	0
550	20250304	122900	930333405	19170	19100	19170	19100	40
551	20250304	122800	929567235	19170	19170	19170	19170	39
552	20250304	122700	928819605	19180	19180	19180	19180	0
553	20250304	122600	928819605	19180	19180	19180	19180	0
554	20250304	122500	928819605	19180	19170	19180	19170	76
555	20250304	122400	927362565	19180	19180	19180	19180	0
556	20250304	122300	927362565	19180	19180	19180	19180	37
557	20250304	122200	926652905	19150	19150	19150	19150	15
558	20250304	122100	926365655	19080	19090	19090	19080	40
559	20250304	122000	925602225	19100	19100	19100	19100	1
560	20250304	121900	925583125	19080	19080	19080	19080	0
561	20250304	121800	925583125	19080	19080	19080	19080	0
562	20250304	121700	925583125	19080	19080	19080	19080	0
563	20250304	121600	925583125	19080	19080	19080	19080	0
564	20250304	121500	925583125	19080	19180	19180	19080	4
565	20250304	121400	925506505	19130	19110	19130	19100	189
566	20250304	121300	921895195	19110	19120	19120	19110	24
567	20250304	121200	921436525	19120	19110	19120	19110	6
568	20250304	121100	921321855	19110	19110	19110	19110	1
569	20250304	121000	921302745	19110	19110	19110	19110	0
570	20250304	120900	921302745	19110	19110	19110	19110	0
571	20250304	120800	921302745	19110	19110	19110	19110	0
572	20250304	120700	921302745	19110	19110	19110	19110	10
573	20250304	120600	921111645	19110	19110	19110	19110	5
574	20250304	120500	921016095	19110	19110	19110	19110	0
575	20250304	120400	921016095	19110	19110	19110	19090	205
576	20250304	120300	917100315	19110	19130	19130	19110	222
577	20250304	120200	912857495	19180	19170	19180	19170	215
578	20250304	120100	908734805	19120	19120	19120	19120	21
579	20250304	120000	908333285	19130	19130	19130	19130	4
580	20250304	115900	908256765	19160	19130	19160	19130	52
581	20250304	115800	907261945	19150	19150	19150	19150	1
582	20250304	115700	907242795	19110	19110	19110	19110	0
583	20250304	115600	907242795	19110	19110	19110	19110	0
584	20250304	115500	907242795	19110	19110	19110	19110	1
585	20250304	115400	907223685	19120	19120	19120	19120	15
586	20250304	115300	906936885	19120	19120	19120	19120	0
587	20250304	115200	906936885	19120	19180	19180	19110	33
588	20250304	115100	906304755	19180	19180	19180	19180	21
589	20250304	115000	905901975	19180	19180	19180	19180	0
590	20250304	114900	905901975	19180	19180	19180	19180	0
591	20250304	114800	905901975	19180	19180	19180	19180	0
592	20250304	114700	905901975	19180	19180	19180	19180	5
593	20250304	114600	905806075	19180	19180	19180	19120	30
594	20250304	114500	905232225	19180	19180	19180	19180	0
595	20250304	114400	905232225	19180	19180	19180	19180	11
596	20250304	114300	905021245	19180	19180	19180	19180	50
597	20250304	114200	904062245	19180	19180	19180	19180	2
598	20250304	114100	904023885	19060	19170	19170	19060	101
599	20250304	114000	902087825	19170	19170	19170	19170	0
600	20250304	113900	902087825	19170	19170	19170	19170	23
601	20250304	113800	901646915	19170	19160	19170	19160	59
602	20250304	113700	900516285	19170	19170	19170	19170	0
603	20250304	113600	900516285	19170	19170	19170	19170	52
604	20250304	113500	899519445	19050	19170	19170	19050	113
605	20250304	113400	897359715	19170	19150	19170	19150	268
606	20250304	113300	892224805	19100	19100	19100	19100	2235
607	20250304	113200	849536305	19050	19050	19050	19050	0
608	20250304	113100	849536305	19050	19050	19050	19050	0
609	20250304	113000	849536305	19050	19110	19110	19050	387
610	20250304	112900	842154725	19100	19100	19100	19100	101
611	20250304	112800	840225625	19100	19100	19100	19100	53
612	20250304	112700	839213325	19060	19060	19060	19060	0
613	20250304	112600	839213325	19060	19070	19070	19060	20
614	20250304	112500	838832095	19080	19100	19100	19080	26
615	20250304	112400	838335825	19100	19110	19110	19100	138
616	20250304	112300	835699975	19100	19100	19100	19100	0
617	20250304	112200	835699975	19100	19110	19110	19100	270
618	20250304	112100	830540945	19110	19120	19120	19110	20
619	20250304	112000	830158645	19110	19110	19110	19110	10
620	20250304	111900	829967545	19060	19060	19060	19060	0
621	20250304	111800	829967545	19060	19060	19060	19060	0
622	20250304	111700	829967545	19060	19060	19060	19060	11
623	20250304	111600	829757885	19060	19160	19160	19060	11
624	20250304	111500	829548125	19140	19140	19140	19140	3
625	20250304	111400	829490705	19070	19070	19070	19070	200
626	20250304	111300	825676705	19070	19070	19070	19070	50
627	20250304	111200	824723205	19070	19070	19070	19070	0
628	20250304	111100	824723205	19070	19070	19070	19070	0
629	20250304	111000	824723205	19070	19070	19070	19070	5
630	20250304	110900	824627855	19140	19140	19140	19140	0
631	20250304	110800	824627855	19140	19140	19140	19140	0
632	20250304	110700	824627855	19140	19140	19140	19140	0
633	20250304	110600	824627855	19140	19140	19140	19140	415
634	20250304	110500	816684755	19140	19140	19140	19140	5
635	20250304	110400	816589055	19170	19170	19170	19170	5
636	20250304	110300	816493205	19170	19180	19180	19160	91
637	20250304	110200	814748325	19180	19180	19180	19180	31
638	20250304	110100	814153745	19180	19060	19180	19060	62
639	20250304	110000	812965305	19190	19190	19190	19190	212
640	20250304	105900	808897025	19190	19190	19190	19190	130
641	20250304	105800	806402325	19190	19190	19190	19190	102
642	20250304	105700	804444945	19190	19190	19190	19190	0
643	20250304	105600	804444945	19190	19190	19190	19190	1
644	20250304	105500	804425755	19010	19030	19030	19010	100
645	20250304	105400	802524035	19200	19010	19200	19000	884
646	20250304	105300	785618045	19010	19100	19130	19010	126
647	20250304	105200	783211325	19100	19080	19100	19080	645
648	20250304	105100	770898805	19000	19000	19000	19000	0
649	20250304	105000	770898805	19000	19000	19000	19000	0
650	20250304	104900	770898805	19000	19000	19000	19000	9
651	20250304	104800	770727805	19070	19070	19070	19070	111
652	20250304	104700	768611035	19020	19020	19020	19020	3
653	20250304	104600	768553975	19020	19070	19070	19020	11
654	20250304	104500	768344705	19020	19020	19020	19020	0
655	20250304	104400	768344705	19020	19060	19060	19020	40
656	20250304	104300	767583505	19100	19040	19100	19010	653
657	20250304	104200	755150205	19010	19010	19010	19010	405
658	20250304	104100	747451155	18970	18970	18970	18970	0
659	20250304	104000	747451155	18970	18970	18970	18970	100
660	20250304	103900	745554155	19040	19040	19040	19040	0
661	20250304	103800	745554155	19040	18960	19040	18960	28
662	20250304	103700	745021515	18980	19050	19050	18980	292
663	20250304	103600	739474805	19060	19060	19060	19060	1
664	20250304	103500	739455745	19020	19020	19020	19020	0
665	20250304	103400	739455745	19020	19080	19080	19020	32
666	20250304	103300	738846985	19090	19000	19090	19000	1016
667	20250304	103200	719519040	19100	19100	19100	19100	2
668	20250304	103100	719480840	19100	19020	19100	19000	1262
669	20250304	103000	695466440	19020	19020	19020	19020	0
670	20250304	102900	695466440	19020	19020	19020	19020	154
671	20250304	102800	692537360	19040	19080	19080	19040	428
672	20250304	102700	684379430	19150	19150	19150	19150	0
673	20250304	102600	684379430	19150	19150	19150	19150	30
674	20250304	102500	683804930	19080	19150	19150	19080	314
675	20250304	102400	677796050	19150	19140	19150	19140	69
676	20250304	102300	676475340	19070	19070	19070	19070	25
677	20250304	102200	675998590	19070	19070	19070	19070	0
678	20250304	102100	675998590	19070	19070	19070	19070	0
679	20250304	102000	675998590	19070	19060	19070	19060	455
680	20250304	101900	667325910	19060	19060	19060	19060	1
681	20250304	101800	667306850	19050	19060	19060	19050	38
682	20250304	101700	666582810	19060	19060	19060	19060	20
683	20250304	101600	666201610	19060	19070	19070	19060	74
684	20250304	101500	664790560	19070	19070	19070	19070	67
685	20250304	101400	663512870	19150	19150	19150	19150	3
686	20250304	101300	663455420	19200	19070	19200	19060	85
687	20250304	101200	661832570	19050	19050	19050	19050	0
688	20250304	101100	661832570	19050	19000	19050	19000	162
689	20250304	101000	658751270	19000	19000	19000	18940	169
690	20250304	100900	655540930	19000	18990	19000	18960	250
691	20250304	100800	650798340	18990	18990	19000	18990	70
692	20250304	100700	649468540	18990	19020	19020	18990	313
693	20250304	100600	643521720	19020	19020	19020	19020	57
694	20250304	100500	642437580	19000	19060	19060	19000	121
695	20250304	100400	640135300	19070	19070	19070	19070	0
696	20250304	100300	640135300	19070	19070	19070	19070	1
697	20250304	100200	640116230	19050	19060	19060	19050	121
698	20250304	100100	637810730	19060	19250	19250	19060	303
699	20250304	100000	632028860	19250	19150	19250	19150	111
700	20250304	095900	629898160	19160	19200	19210	19090	691
701	20250304	095800	616660730	19200	19200	19200	19200	86
702	20250304	095700	615009530	19200	19160	19200	19090	1220
703	20250304	095600	591633940	19160	19140	19160	19140	253
704	20250304	095500	586787790	19090	19000	19160	19000	1954
705	20250304	095400	549543240	18910	18910	18910	18910	45
706	20250304	095300	548692290	18900	18900	18900	18900	0
707	20250304	095200	548692290	18900	18970	19010	18860	698
708	20250304	095100	535448000	18960	18920	18960	18820	437
709	20250304	095000	527195830	18800	18800	18800	18800	0
710	20250304	094900	527195830	18800	18790	18910	18790	153
711	20250304	094800	524311650	18790	18790	18790	18790	20
712	20250304	094700	523935850	18790	18790	18790	18790	51
713	20250304	094600	522977560	18790	18800	18860	18790	296
714	20250304	094500	517401440	18790	18860	18860	18790	110
715	20250304	094400	515330200	18850	18850	18850	18850	0
716	20250304	094300	515330200	18850	18860	18860	18850	910
717	20250304	094200	498170450	18860	18870	18870	18860	18
718	20250304	094100	497830830	18870	18930	18930	18870	57
719	20250304	094000	496755060	18930	18930	18930	18930	35
720	20250304	093900	496092510	18930	18860	18930	18860	148
721	20250304	093800	493298500	18930	18930	18930	18930	1
722	20250304	093700	493279570	18930	18850	18930	18850	7
723	20250304	093600	493147540	18850	18920	18920	18840	94
724	20250304	093500	491372660	18920	18940	18940	18840	31
725	20250304	093400	490787620	18950	18910	18970	18910	12
726	20250304	093300	490560150	18900	18800	18900	18800	234
727	20250304	093200	486152390	18800	18900	18900	18800	101
728	20250304	093100	484245640	18900	18910	18910	18900	3
729	20250304	093000	484188920	18910	18940	18940	18910	618
730	20250304	092900	472485290	18940	18960	18970	18940	368
731	20250304	092800	465510550	18970	18980	18980	18940	410
732	20250304	092700	457733055	18980	18980	18980	18980	512
733	20250304	092600	448015295	18980	18980	18980	18980	42
734	20250304	092500	447218135	18980	19020	19020	18910	521
735	20250304	092400	437325385	19020	18940	19020	18940	901
736	20250304	092300	420208205	18930	18920	18950	18800	82
737	20250304	092200	418655305	18920	18945	18945	18920	128
738	20250304	092100	416231080	18940	18940	18940	18750	181
739	20250304	092000	412814370	18950	18850	18980	18800	380
740	20250304	091900	405637180	18800	18730	18800	18720	1009
741	20250304	091800	386706870	18740	18750	18750	18730	18
742	20250304	091700	386369540	18750	18600	18750	18600	390
743	20250304	091600	379079360	18600	18690	18710	18590	498
744	20250304	091500	369784280	18690	18630	18700	18550	760
745	20250304	091400	355587480	18550	18550	18600	18550	160
746	20250304	091300	352618680	18600	18600	18600	18550	308
747	20250304	091200	346894970	18600	18610	18660	18600	214
748	20250304	091100	342912860	18620	18660	18680	18620	775
749	20250304	091000	328460710	18690	18670	18690	18670	42
750	20250304	090900	327676130	18660	18680	18740	18660	390
751	20250304	090800	320393270	18680	18780	18780	18680	571
752	20250304	090700	309695250	18780	18680	18790	18670	660
753	20250304	090600	297340480	18610	18650	18660	18590	355
754	20250304	090500	290729140	18600	18570	18720	18570	780
755	20250304	090400	276219790	18460	18460	18580	18460	524
756	20250304	090300	266522830	18450	18530	18570	18450	2131
757	20250304	090200	227170220	18450	18520	18600	18450	2659
758	20250304	090100	177983810	18520	18650	18650	18510	1836
759	20250304	090000	143904340	18640	18510	19000	18510	7664