KissMeData/370090/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	213300	1575885795	18420	18420	18420	18420	683
3	20250310	213200	1575885795	18420	18420	18420	18420	0
4	20250310	213100	1575885795	18420	18420	18420	18420	0
5	20250310	213000	1575885795	18420	18420	18420	18420	0
6	20250310	212900	1575885795	18420	18420	18420	18420	0
7	20250310	212800	1575885795	18420	18420	18420	18420	0
8	20250310	212700	1575885795	18420	18420	18420	18420	0
9	20250310	212600	1575885795	18420	18420	18420	18420	0
10	20250310	212500	1575885795	18420	18420	18420	18420	0
11	20250310	212400	1575885795	18420	18420	18420	18420	0
12	20250310	212300	1575885795	18420	18420	18420	18420	0
13	20250310	212200	1575885795	18420	18420	18420	18420	0
14	20250310	212100	1575885795	18420	18420	18420	18420	0
15	20250310	212000	1575885795	18420	18420	18420	18420	0
16	20250310	211900	1575885795	18420	18420	18420	18420	0
17	20250310	211800	1575885795	18420	18420	18420	18420	0
18	20250310	211700	1575885795	18420	18420	18420	18420	0
19	20250310	211600	1575885795	18420	18420	18420	18420	0
20	20250310	211500	1575885795	18420	18420	18420	18420	0
21	20250310	211400	1575885795	18420	18420	18420	18420	0
22	20250310	211300	1575885795	18420	18420	18420	18420	0
23	20250310	211200	1575885795	18420	18420	18420	18420	0
24	20250310	211100	1575885795	18420	18420	18420	18420	0
25	20250310	211000	1575885795	18420	18420	18420	18420	0
26	20250310	210900	1575885795	18420	18420	18420	18420	0
27	20250310	210800	1575885795	18420	18420	18420	18420	0
28	20250310	210700	1575885795	18420	18420	18420	18420	0
29	20250310	210600	1575885795	18420	18420	18420	18420	0
30	20250310	210500	1575885795	18420	18420	18420	18420	0
31	20250310	210400	1575885795	18420	18420	18420	18420	0
32	20250310	210300	1575885795	18420	18420	18420	18420	683
33	20250310	210200	1575885795	18420	18420	18420	18420	0
34	20250310	210100	1575885795	18420	18420	18420	18420	0
35	20250310	210000	1575885795	18420	18420	18420	18420	0
36	20250310	205900	1575885795	18420	18420	18420	18420	0
37	20250310	205800	1575885795	18420	18420	18420	18420	0
38	20250310	205700	1575885795	18420	18420	18420	18420	0
39	20250310	205600	1575885795	18420	18420	18420	18420	0
40	20250310	205500	1575885795	18420	18420	18420	18420	0
41	20250310	205400	1575885795	18420	18420	18420	18420	0
42	20250310	205300	1575885795	18420	18420	18420	18420	0
43	20250310	205200	1575885795	18420	18420	18420	18420	0
44	20250310	205100	1575885795	18420	18420	18420	18420	0
45	20250310	205000	1575885795	18420	18420	18420	18420	0
46	20250310	204900	1575885795	18420	18420	18420	18420	0
47	20250310	204800	1575885795	18420	18420	18420	18420	0
48	20250310	204700	1575885795	18420	18420	18420	18420	0
49	20250310	204600	1575885795	18420	18420	18420	18420	0
50	20250310	204500	1575885795	18420	18420	18420	18420	0
51	20250310	204400	1575885795	18420	18420	18420	18420	0
52	20250310	204300	1575885795	18420	18420	18420	18420	0
53	20250310	204200	1575885795	18420	18420	18420	18420	0
54	20250310	204100	1575885795	18420	18420	18420	18420	0
55	20250310	204000	1575885795	18420	18420	18420	18420	0
56	20250310	203900	1575885795	18420	18420	18420	18420	0
57	20250310	203800	1575885795	18420	18420	18420	18420	0
58	20250310	203700	1575885795	18420	18420	18420	18420	0
59	20250310	203600	1575885795	18420	18420	18420	18420	0
60	20250310	203500	1575885795	18420	18420	18420	18420	0
61	20250310	203400	1575885795	18420	18420	18420	18420	0
62	20250310	203300	1575885795	18420	18420	18420	18420	683
63	20250310	203200	1575885795	18420	18420	18420	18420	0
64	20250310	203100	1575885795	18420	18420	18420	18420	0
65	20250310	203000	1575885795	18420	18420	18420	18420	0
66	20250310	202900	1575885795	18420	18420	18420	18420	0
67	20250310	202800	1575885795	18420	18420	18420	18420	0
68	20250310	202700	1575885795	18420	18420	18420	18420	0
69	20250310	202600	1575885795	18420	18420	18420	18420	0
70	20250310	202500	1575885795	18420	18420	18420	18420	0
71	20250310	202400	1575885795	18420	18420	18420	18420	0
72	20250310	202300	1575885795	18420	18420	18420	18420	0
73	20250310	202200	1575885795	18420	18420	18420	18420	0
74	20250310	202100	1575885795	18420	18420	18420	18420	0
75	20250310	202000	1575885795	18420	18420	18420	18420	0
76	20250310	201900	1575885795	18420	18420	18420	18420	0
77	20250310	201800	1575885795	18420	18420	18420	18420	0
78	20250310	201700	1575885795	18420	18420	18420	18420	0
79	20250310	201600	1575885795	18420	18420	18420	18420	0
80	20250310	201500	1575885795	18420	18420	18420	18420	0
81	20250310	201400	1575885795	18420	18420	18420	18420	0
82	20250310	201300	1575885795	18420	18420	18420	18420	0
83	20250310	201200	1575885795	18420	18420	18420	18420	0
84	20250310	201100	1575885795	18420	18420	18420	18420	0
85	20250310	201000	1575885795	18420	18420	18420	18420	0
86	20250310	200900	1575885795	18420	18420	18420	18420	0
87	20250310	200800	1575885795	18420	18420	18420	18420	0
88	20250310	200700	1575885795	18420	18420	18420	18420	0
89	20250310	200600	1575885795	18420	18420	18420	18420	0
90	20250310	200500	1575885795	18420	18420	18420	18420	0
91	20250310	200400	1575885795	18420	18420	18420	18420	0
92	20250310	200300	1575885795	18420	18420	18420	18420	683
93	20250310	200200	1575885795	18420	18420	18420	18420	0
94	20250310	200100	1575885795	18420	18420	18420	18420	0
95	20250310	200000	1575885795	18420	18420	18420	18420	0
96	20250310	195900	1575885795	18420	18420	18420	18420	0
97	20250310	195800	1575885795	18420	18420	18420	18420	0
98	20250310	195700	1575885795	18420	18420	18420	18420	0
99	20250310	195600	1575885795	18420	18420	18420	18420	0
100	20250310	195500	1575885795	18420	18420	18420	18420	0
101	20250310	195400	1575885795	18420	18420	18420	18420	0
102	20250310	195300	1575885795	18420	18420	18420	18420	0
103	20250310	195200	1575885795	18420	18420	18420	18420	0
104	20250310	195100	1575885795	18420	18420	18420	18420	0
105	20250310	195000	1575885795	18420	18420	18420	18420	0
106	20250310	194900	1575885795	18420	18420	18420	18420	0
107	20250310	194800	1575885795	18420	18420	18420	18420	0
108	20250310	194700	1575885795	18420	18420	18420	18420	0
109	20250310	194600	1575885795	18420	18420	18420	18420	0
110	20250310	194500	1575885795	18420	18420	18420	18420	0
111	20250310	194400	1575885795	18420	18420	18420	18420	0
112	20250310	194300	1575885795	18420	18420	18420	18420	0
113	20250310	194200	1575885795	18420	18420	18420	18420	0
114	20250310	194100	1575885795	18420	18420	18420	18420	0
115	20250310	194000	1575885795	18420	18420	18420	18420	0
116	20250310	193900	1575885795	18420	18420	18420	18420	0
117	20250310	193800	1575885795	18420	18420	18420	18420	0
118	20250310	193700	1575885795	18420	18420	18420	18420	0
119	20250310	193600	1575885795	18420	18420	18420	18420	0
120	20250310	193500	1575885795	18420	18420	18420	18420	0
121	20250310	193400	1575885795	18420	18420	18420	18420	0
122	20250310	193300	1575885795	18420	18420	18420	18420	683
123	20250310	193200	1575885795	18420	18420	18420	18420	0
124	20250310	193100	1575885795	18420	18420	18420	18420	0
125	20250310	193000	1575885795	18420	18420	18420	18420	0
126	20250310	192900	1575885795	18420	18420	18420	18420	0
127	20250310	192800	1575885795	18420	18420	18420	18420	0
128	20250310	192700	1575885795	18420	18420	18420	18420	0
129	20250310	192600	1575885795	18420	18420	18420	18420	0
130	20250310	192500	1575885795	18420	18420	18420	18420	0
131	20250310	192400	1575885795	18420	18420	18420	18420	0
132	20250310	192300	1575885795	18420	18420	18420	18420	0
133	20250310	192200	1575885795	18420	18420	18420	18420	0
134	20250310	192100	1575885795	18420	18420	18420	18420	0
135	20250310	192000	1575885795	18420	18420	18420	18420	0
136	20250310	191900	1575885795	18420	18420	18420	18420	0
137	20250310	191800	1575885795	18420	18420	18420	18420	0
138	20250310	191700	1575885795	18420	18420	18420	18420	0
139	20250310	191600	1575885795	18420	18420	18420	18420	0
140	20250310	191500	1575885795	18420	18420	18420	18420	0
141	20250310	191400	1575885795	18420	18420	18420	18420	0
142	20250310	191300	1575885795	18420	18420	18420	18420	0
143	20250310	191200	1575885795	18420	18420	18420	18420	0
144	20250310	191100	1575885795	18420	18420	18420	18420	0
145	20250310	191000	1575885795	18420	18420	18420	18420	0
146	20250310	190900	1575885795	18420	18420	18420	18420	0
147	20250310	190800	1575885795	18420	18420	18420	18420	0
148	20250310	190700	1575885795	18420	18420	18420	18420	0
149	20250310	190600	1575885795	18420	18420	18420	18420	0
150	20250310	190500	1575885795	18420	18420	18420	18420	0
151	20250310	190400	1575885795	18420	18420	18420	18420	0
152	20250310	190300	1575885795	18420	18420	18420	18420	683
153	20250310	190200	1575885795	18420	18420	18420	18420	0
154	20250310	190100	1575885795	18420	18420	18420	18420	0
155	20250310	190000	1575885795	18420	18420	18420	18420	0
156	20250310	185900	1575885795	18420	18420	18420	18420	0
157	20250310	185800	1575885795	18420	18420	18420	18420	0
158	20250310	185700	1575885795	18420	18420	18420	18420	0
159	20250310	185600	1575885795	18420	18420	18420	18420	0
160	20250310	185500	1575885795	18420	18420	18420	18420	0
161	20250310	185400	1575885795	18420	18420	18420	18420	0
162	20250310	185300	1575885795	18420	18420	18420	18420	0
163	20250310	185200	1575885795	18420	18420	18420	18420	0
164	20250310	185100	1575885795	18420	18420	18420	18420	0
165	20250310	185000	1575885795	18420	18420	18420	18420	0
166	20250310	184900	1575885795	18420	18420	18420	18420	0
167	20250310	184800	1575885795	18420	18420	18420	18420	0
168	20250310	184700	1575885795	18420	18420	18420	18420	0
169	20250310	184600	1575885795	18420	18420	18420	18420	0
170	20250310	184500	1575885795	18420	18420	18420	18420	0
171	20250310	184400	1575885795	18420	18420	18420	18420	0
172	20250310	184300	1575885795	18420	18420	18420	18420	0
173	20250310	184200	1575885795	18420	18420	18420	18420	0
174	20250310	184100	1575885795	18420	18420	18420	18420	0
175	20250310	184000	1575885795	18420	18420	18420	18420	0
176	20250310	183900	1575885795	18420	18420	18420	18420	0
177	20250310	183800	1575885795	18420	18420	18420	18420	0
178	20250310	183700	1575885795	18420	18420	18420	18420	0
179	20250310	183600	1575885795	18420	18420	18420	18420	0
180	20250310	183500	1575885795	18420	18420	18420	18420	0
181	20250310	183400	1575885795	18420	18420	18420	18420	0
182	20250310	183300	1575885795	18420	18420	18420	18420	683
183	20250310	183200	1575885795	18420	18420	18420	18420	0
184	20250310	183100	1575885795	18420	18420	18420	18420	0
185	20250310	183000	1575885795	18420	18420	18420	18420	0
186	20250310	182900	1575885795	18420	18420	18420	18420	0
187	20250310	182800	1575885795	18420	18420	18420	18420	0
188	20250310	182700	1575885795	18420	18420	18420	18420	0
189	20250310	182600	1575885795	18420	18420	18420	18420	0
190	20250310	182500	1575885795	18420	18420	18420	18420	0
191	20250310	182400	1575885795	18420	18420	18420	18420	0
192	20250310	182300	1575885795	18420	18420	18420	18420	0
193	20250310	182200	1575885795	18420	18420	18420	18420	0
194	20250310	182100	1575885795	18420	18420	18420	18420	0
195	20250310	182000	1575885795	18420	18420	18420	18420	0
196	20250310	181900	1575885795	18420	18420	18420	18420	0
197	20250310	181800	1575885795	18420	18420	18420	18420	0
198	20250310	181700	1575885795	18420	18420	18420	18420	0
199	20250310	181600	1575885795	18420	18420	18420	18420	0
200	20250310	181500	1575885795	18420	18420	18420	18420	0
201	20250310	181400	1575885795	18420	18420	18420	18420	0
202	20250310	181300	1575885795	18420	18420	18420	18420	0
203	20250310	181200	1575885795	18420	18420	18420	18420	0
204	20250310	181100	1575885795	18420	18420	18420	18420	0
205	20250310	181000	1575885795	18420	18420	18420	18420	0
206	20250310	180900	1575885795	18420	18420	18420	18420	0
207	20250310	180800	1575885795	18420	18420	18420	18420	0
208	20250310	180700	1575885795	18420	18420	18420	18420	0
209	20250310	180600	1575885795	18420	18420	18420	18420	0
210	20250310	180500	1575885795	18420	18420	18420	18420	0
211	20250310	180400	1575885795	18420	18420	18420	18420	0
212	20250310	180300	1575885795	18420	18420	18420	18420	683
213	20250310	180200	1575885795	18420	18420	18420	18420	0
214	20250310	180100	1575885795	18420	18420	18420	18420	0
215	20250310	180000	1575885795	18420	18420	18420	18420	0
216	20250310	175900	1575885795	18420	18420	18420	18420	0
217	20250310	175800	1575885795	18420	18420	18420	18420	0
218	20250310	175700	1575885795	18420	18420	18420	18420	0
219	20250310	175600	1575885795	18420	18420	18420	18420	0
220	20250310	175500	1575885795	18420	18420	18420	18420	0
221	20250310	175400	1575885795	18420	18420	18420	18420	0
222	20250310	175300	1575885795	18420	18420	18420	18420	0
223	20250310	175200	1575885795	18420	18420	18420	18420	0
224	20250310	175100	1575885795	18420	18420	18420	18420	0
225	20250310	175000	1575885795	18420	18420	18420	18420	0
226	20250310	174900	1575885795	18420	18420	18420	18420	0
227	20250310	174800	1575885795	18420	18420	18420	18420	0
228	20250310	174700	1575885795	18420	18420	18420	18420	0
229	20250310	174600	1575885795	18420	18420	18420	18420	0
230	20250310	174500	1575885795	18420	18420	18420	18420	0
231	20250310	174400	1575885795	18420	18420	18420	18420	0
232	20250310	174300	1575885795	18420	18420	18420	18420	0
233	20250310	174200	1575885795	18420	18420	18420	18420	0
234	20250310	174100	1575885795	18420	18420	18420	18420	0
235	20250310	174000	1575885795	18420	18420	18420	18420	0
236	20250310	173900	1575885795	18420	18420	18420	18420	0
237	20250310	173800	1575885795	18420	18420	18420	18420	0
238	20250310	173700	1575885795	18420	18420	18420	18420	0
239	20250310	173600	1575885795	18420	18420	18420	18420	0
240	20250310	173500	1575885795	18420	18420	18420	18420	0
241	20250310	173400	1575885795	18420	18420	18420	18420	0
242	20250310	173300	1575885795	18420	18420	18420	18420	683
243	20250310	173200	1575885795	18420	18420	18420	18420	0
244	20250310	173100	1575885795	18420	18420	18420	18420	0
245	20250310	173000	1575885795	18420	18420	18420	18420	0
246	20250310	172900	1575885795	18420	18420	18420	18420	0
247	20250310	172800	1575885795	18420	18420	18420	18420	0
248	20250310	172700	1575885795	18420	18420	18420	18420	0
249	20250310	172600	1575885795	18420	18420	18420	18420	0
250	20250310	172500	1575885795	18420	18420	18420	18420	0
251	20250310	172400	1575885795	18420	18420	18420	18420	0
252	20250310	172300	1575885795	18420	18420	18420	18420	0
253	20250310	172200	1575885795	18420	18420	18420	18420	0
254	20250310	172100	1575885795	18420	18420	18420	18420	0
255	20250310	172000	1575885795	18420	18420	18420	18420	0
256	20250310	171900	1575885795	18420	18420	18420	18420	0
257	20250310	171800	1575885795	18420	18420	18420	18420	0
258	20250310	171700	1575885795	18420	18420	18420	18420	0
259	20250310	171600	1575885795	18420	18420	18420	18420	0
260	20250310	171500	1575885795	18420	18420	18420	18420	0
261	20250310	171400	1575885795	18420	18420	18420	18420	0
262	20250310	171300	1575885795	18420	18420	18420	18420	0
263	20250310	171200	1575885795	18420	18420	18420	18420	0
264	20250310	171100	1575885795	18420	18420	18420	18420	0
265	20250310	171000	1575885795	18420	18420	18420	18420	0
266	20250310	170900	1575885795	18420	18420	18420	18420	0
267	20250310	170800	1575885795	18420	18420	18420	18420	0
268	20250310	170700	1575885795	18420	18420	18420	18420	0
269	20250310	170600	1575885795	18420	18420	18420	18420	0
270	20250310	170500	1575885795	18420	18420	18420	18420	0
271	20250310	170400	1575885795	18420	18420	18420	18420	0
272	20250310	170300	1575885795	18420	18420	18420	18420	683
273	20250310	170200	1575885795	18420	18420	18420	18420	0
274	20250310	170100	1575885795	18420	18420	18420	18420	0
275	20250310	170000	1575885795	18420	18420	18420	18420	0
276	20250310	165900	1575885795	18420	18420	18420	18420	0
277	20250310	165800	1575885795	18420	18420	18420	18420	0
278	20250310	165700	1575885795	18420	18420	18420	18420	0
279	20250310	165600	1575885795	18420	18420	18420	18420	0
280	20250310	165500	1575885795	18420	18420	18420	18420	0
281	20250310	165400	1575885795	18420	18420	18420	18420	0
282	20250310	165300	1575885795	18420	18420	18420	18420	0
283	20250310	165200	1575885795	18420	18420	18420	18420	0
284	20250310	165100	1575885795	18420	18420	18420	18420	0
285	20250310	165000	1575885795	18420	18420	18420	18420	0
286	20250310	164900	1575885795	18420	18420	18420	18420	0
287	20250310	164800	1575885795	18420	18420	18420	18420	0
288	20250310	164700	1575885795	18420	18420	18420	18420	0
289	20250310	164600	1575885795	18420	18420	18420	18420	0
290	20250310	164500	1575885795	18420	18420	18420	18420	0
291	20250310	164400	1575885795	18420	18420	18420	18420	0
292	20250310	164300	1575885795	18420	18420	18420	18420	0
293	20250310	164200	1575885795	18420	18420	18420	18420	0
294	20250310	164100	1575885795	18420	18420	18420	18420	0
295	20250310	164000	1575885795	18420	18420	18420	18420	0
296	20250310	163900	1575885795	18420	18420	18420	18420	0
297	20250310	163800	1575885795	18420	18420	18420	18420	0
298	20250310	163700	1575885795	18420	18420	18420	18420	0
299	20250310	163600	1575885795	18420	18420	18420	18420	0
300	20250310	163500	1575885795	18420	18420	18420	18420	0
301	20250310	163400	1575885795	18420	18420	18420	18420	0
302	20250310	163300	1575885795	18420	18420	18420	18420	683
303	20250310	163200	1575885795	18420	18420	18420	18420	0
304	20250310	163100	1575885795	18420	18420	18420	18420	0
305	20250310	163000	1575885795	18420	18420	18420	18420	0
306	20250310	162900	1575885795	18420	18420	18420	18420	0
307	20250310	162800	1575885795	18420	18420	18420	18420	0
308	20250310	162700	1575885795	18420	18420	18420	18420	0
309	20250310	162600	1575885795	18420	18420	18420	18420	0
310	20250310	162500	1575885795	18420	18420	18420	18420	0
311	20250310	162400	1575885795	18420	18420	18420	18420	0
312	20250310	162300	1575885795	18420	18420	18420	18420	0
313	20250310	162200	1575885795	18420	18420	18420	18420	0
314	20250310	162100	1575885795	18420	18420	18420	18420	0
315	20250310	162000	1575885795	18420	18420	18420	18420	0
316	20250310	161900	1575885795	18420	18420	18420	18420	0
317	20250310	161800	1575885795	18420	18420	18420	18420	0
318	20250310	161700	1575885795	18420	18420	18420	18420	0
319	20250310	161600	1575885795	18420	18420	18420	18420	0
320	20250310	161500	1575885795	18420	18420	18420	18420	0
321	20250310	161400	1575885795	18420	18420	18420	18420	0
322	20250310	161300	1575885795	18420	18420	18420	18420	0
323	20250310	161200	1575885795	18420	18420	18420	18420	0
324	20250310	161100	1575885795	18420	18420	18420	18420	0
325	20250310	161000	1575885795	18420	18420	18420	18420	0
326	20250310	160900	1575885795	18420	18420	18420	18420	0
327	20250310	160800	1575885795	18420	18420	18420	18420	0
328	20250310	160700	1575885795	18420	18420	18420	18420	0
329	20250310	160600	1575885795	18420	18420	18420	18420	0
330	20250310	160500	1575885795	18420	18420	18420	18420	0
331	20250310	160400	1575885795	18420	18420	18420	18420	0
332	20250310	160300	1575885795	18420	18420	18420	18420	683
333	20250310	160200	1575885795	18420	18420	18420	18420	0
334	20250310	160100	1575885795	18420	18420	18420	18420	0
335	20250310	160000	1575885795	18420	18420	18420	18420	0
336	20250310	155900	1575885795	18420	18420	18420	18420	0
337	20250310	155800	1575885795	18420	18420	18420	18420	0
338	20250310	155700	1575885795	18420	18420	18420	18420	0
339	20250310	155600	1575885795	18420	18420	18420	18420	0
340	20250310	155500	1575885795	18420	18420	18420	18420	0
341	20250310	155400	1575885795	18420	18420	18420	18420	0
342	20250310	155300	1575885795	18420	18420	18420	18420	0
343	20250310	155200	1575885795	18420	18420	18420	18420	0
344	20250310	155100	1575885795	18420	18420	18420	18420	0
345	20250310	155000	1575885795	18420	18420	18420	18420	0
346	20250310	154900	1575885795	18420	18420	18420	18420	0
347	20250310	154800	1575885795	18420	18420	18420	18420	0
348	20250310	154700	1575885795	18420	18420	18420	18420	0
349	20250310	154600	1575885795	18420	18420	18420	18420	0
350	20250310	154500	1575885795	18420	18420	18420	18420	0
351	20250310	154400	1575885795	18420	18420	18420	18420	0
352	20250310	154300	1575885795	18420	18420	18420	18420	0
353	20250310	154200	1575885795	18420	18420	18420	18420	0
354	20250310	154100	1575885795	18420	18420	18420	18420	0
355	20250310	154000	1575885795	18420	18420	18420	18420	0
356	20250310	153900	1575885795	18420	18420	18420	18420	0
357	20250310	153800	1575885795	18420	18420	18420	18420	0
358	20250310	153700	1575885795	18420	18420	18420	18420	0
359	20250310	153600	1575885795	18420	18420	18420	18420	0
360	20250310	153500	1575885795	18420	18420	18420	18420	0
361	20250310	153400	1575885795	18420	18420	18420	18420	0
362	20250310	153300	1575885795	18420	18420	18420	18420	683
363	20250310	153200	1575885795	18420	18420	18420	18420	0
364	20250310	153100	1575885795	18420	18420	18420	18420	0
365	20250310	153000	1575885795	18420	18420	18420	18420	683
366	20250310	152900	1563304935	18480	18480	18480	18480	0
367	20250310	152800	1563304935	18480	18480	18480	18480	0
368	20250310	152700	1563304935	18480	18480	18480	18480	0
369	20250310	152600	1563304935	18480	18480	18480	18480	0
370	20250310	152500	1563304935	18480	18480	18480	18480	0
371	20250310	152400	1563304935	18480	18480	18480	18480	0
372	20250310	152300	1563304935	18480	18480	18480	18480	0
373	20250310	152200	1563304935	18480	18480	18480	18480	0
374	20250310	152100	1563304935	18480	18480	18480	18480	0
375	20250310	152000	1563304935	18480	18480	18480	18480	0
376	20250310	151900	1563304935	18480	18480	18480	18480	128
377	20250310	151800	1560939495	18480	18390	18480	18340	564
378	20250310	151700	1550563945	18400	18420	18420	18350	975
379	20250310	151600	1532636705	18430	18420	18430	18420	110
380	20250310	151500	1530610425	18400	18350	18400	18350	252
381	20250310	151400	1525975265	18370	18340	18390	18340	1006
382	20250310	151300	1507525015	18340	18390	18390	18340	613
383	20250310	151200	1496270365	18390	18390	18390	18340	380
384	20250310	151100	1489295825	18350	18370	18370	18350	204
385	20250310	151000	1485552165	18350	18350	18350	18345	33
386	20250310	150900	1484946625	18340	18380	18400	18340	1090
387	20250310	150800	1464940785	18370	18440	18440	18370	788
388	20250310	150700	1450442785	18440	18450	18450	18410	16
389	20250310	150600	1450147875	18450	18450	18450	18450	7
390	20250310	150500	1450018725	18410	18450	18450	18410	152
391	20250310	150400	1447218825	18450	18450	18450	18450	3
392	20250310	150300	1447163475	18450	18450	18450	18410	898
393	20250310	150200	1430623045	18450	18460	18460	18430	3
394	20250310	150100	1430567705	18460	18460	18460	18460	0
395	20250310	150000	1430567705	18460	18460	18460	18430	575
396	20250310	145900	1419967195	18450	18460	18470	18450	267
397	20250310	145800	1415040935	18470	18470	18470	18470	1
398	20250310	145700	1415022465	18470	18470	18470	18470	2
399	20250310	145600	1414985525	18470	18460	18470	18450	58
400	20250310	145500	1413915105	18460	18470	18470	18460	134
401	20250310	145400	1411441445	18470	18480	18480	18470	536
402	20250310	145300	1401536305	18490	18490	18490	18480	77
403	20250310	145200	1400112985	18490	18490	18490	18490	107
404	20250310	145100	1398134555	18490	18520	18520	18480	801
405	20250310	145000	1383315265	18520	18530	18530	18520	264
406	20250310	144900	1378425935	18520	18530	18530	18520	96
407	20250310	144800	1376647155	18540	18540	18540	18540	0
408	20250310	144700	1376647155	18540	18540	18540	18540	18
409	20250310	144600	1376313435	18540	18540	18540	18540	15
410	20250310	144500	1376035335	18540	18540	18540	18540	2
411	20250310	144400	1375998255	18540	18540	18540	18540	11
412	20250310	144300	1375794315	18540	18540	18540	18540	6
413	20250310	144200	1375683075	18530	18540	18540	18530	142
414	20250310	144100	1373051395	18540	18540	18540	18540	120
415	20250310	144000	1370826595	18540	18560	18570	18540	177
416	20250310	143900	1367543625	18550	18570	18570	18550	6
417	20250310	143800	1367432305	18570	18550	18580	18550	58
418	20250310	143700	1366356265	18550	18560	18560	18550	145
419	20250310	143600	1363666465	18550	18550	18550	18550	0
420	20250310	143500	1363666465	18550	18550	18550	18550	0
421	20250310	143400	1363666465	18550	18550	18550	18550	0
422	20250310	143300	1363666465	18550	18570	18570	18550	694
423	20250310	143200	1350785755	18570	18560	18570	18560	156
424	20250310	143100	1347890295	18560	18570	18570	18560	2690
425	20250310	143000	1297963675	18570	18580	18580	18570	13
426	20250310	142900	1297722215	18570	18570	18570	18570	0
427	20250310	142800	1297722215	18570	18570	18570	18570	100
428	20250310	142700	1295865215	18560	18590	18590	18560	953
429	20250310	142600	1278166595	18600	18600	18600	18600	7
430	20250310	142500	1278036395	18590	18600	18600	18590	53
431	20250310	142400	1277051095	18600	18600	18600	18600	0
432	20250310	142300	1277051095	18600	18600	18600	18600	7
433	20250310	142200	1276920895	18600	18600	18600	18600	61
434	20250310	142100	1275786295	18600	18600	18600	18600	60
435	20250310	142000	1274670295	18600	18600	18600	18600	12
436	20250310	141900	1274447095	18600	18600	18600	18600	50
437	20250310	141800	1273517095	18600	18600	18600	18600	13
438	20250310	141700	1273275295	18600	18600	18600	18600	1
439	20250310	141600	1273256695	18600	18590	18600	18590	96
440	20250310	141500	1271471845	18590	18590	18590	18590	3
441	20250310	141400	1271416075	18590	18590	18590	18590	9
442	20250310	141300	1271248765	18590	18580	18590	18580	6
443	20250310	141200	1271137235	18580	18580	18580	18580	0
444	20250310	141100	1271137235	18580	18590	18590	18580	126
445	20250310	141000	1268796115	18590	18580	18590	18580	149
446	20250310	140900	1266026635	18580	18580	18580	18570	59
447	20250310	140800	1264930425	18590	18590	18590	18590	2
448	20250310	140700	1264893245	18590	18590	18590	18590	3
449	20250310	140600	1264837475	18590	18590	18590	18590	9
450	20250310	140500	1264670165	18590	18600	18600	18590	542
451	20250310	140400	1254589675	18600	18600	18600	18600	0
452	20250310	140300	1254589675	18600	18600	18610	18600	116
453	20250310	140200	1252432025	18610	18610	18610	18610	34
454	20250310	140100	1251799285	18620	18615	18620	18615	30
455	20250310	140000	1251240710	18620	18620	18620	18620	5
456	20250310	135900	1251147610	18610	18610	18610	18610	0
457	20250310	135800	1251147610	18610	18610	18610	18610	235
458	20250310	135700	1246774260	18620	18620	18620	18620	10
459	20250310	135600	1246588060	18620	18620	18620	18620	7
460	20250310	135500	1246457720	18620	18620	18620	18620	1
461	20250310	135400	1246439100	18610	18620	18620	18610	66
462	20250310	135300	1245210770	18610	18610	18610	18610	0
463	20250310	135200	1245210770	18610	18610	18610	18610	10
464	20250310	135100	1245024670	18610	18620	18620	18610	205
465	20250310	135000	1241209350	18630	18630	18630	18630	5
466	20250310	134900	1241116200	18620	18620	18620	18620	0
467	20250310	134800	1241116200	18620	18620	18620	18620	11
468	20250310	134700	1240911380	18630	18630	18630	18630	5
469	20250310	134600	1240818230	18630	18630	18630	18630	7
470	20250310	134500	1240687820	18610	18610	18610	18610	0
471	20250310	134400	1240687820	18610	18625	18625	18610	300
472	20250310	134300	1235102920	18630	18630	18630	18630	104
473	20250310	134200	1233165400	18630	18620	18630	18620	252
474	20250310	134100	1228472160	18630	18630	18630	18630	0
475	20250310	134000	1228472160	18630	18630	18630	18630	37
476	20250310	133900	1227782850	18630	18630	18630	18630	70
477	20250310	133800	1226478750	18630	18630	18630	18630	158
478	20250310	133700	1223535210	18630	18630	18630	18630	100
479	20250310	133600	1221672210	18630	18630	18630	18620	106
480	20250310	133500	1219697450	18630	18630	18630	18630	57
481	20250310	133400	1218635540	18630	18630	18630	18630	106
482	20250310	133300	1216660760	18630	18630	18640	18630	82
483	20250310	133200	1215133000	18630	18630	18630	18630	1
484	20250310	133100	1215114370	18640	18640	18640	18640	16
485	20250310	133000	1214816130	18640	18620	18640	18620	23
486	20250310	132900	1214387680	18620	18620	18620	18620	7
487	20250310	132800	1214257340	18640	18640	18640	18640	20
488	20250310	132700	1213884540	18640	18640	18640	18640	101
489	20250310	132600	1212001900	18640	18640	18640	18640	46
490	20250310	132500	1211144460	18650	18650	18650	18650	1
491	20250310	132400	1211125810	18660	18660	18660	18660	0
492	20250310	132300	1211125810	18660	18660	18660	18660	55
493	20250310	132200	1210099510	18620	18660	18660	18620	211
494	20250310	132100	1206169380	18660	18660	18660	18660	21
495	20250310	132000	1205777520	18660	18660	18660	18660	10
496	20250310	131900	1205590920	18660	18660	18660	18660	50
497	20250310	131800	1204657920	18660	18660	18660	18660	0
498	20250310	131700	1204657920	18660	18660	18660	18660	51
499	20250310	131600	1203706260	18660	18650	18660	18650	49
500	20250310	131500	1202792350	18650	18650	18660	18650	24
501	20250310	131400	1202344740	18660	18660	18660	18660	0
502	20250310	131300	1202344740	18660	18670	18670	18660	30
503	20250310	131200	1201784710	18670	18670	18670	18670	0
504	20250310	131100	1201784710	18670	18650	18670	18650	6
505	20250310	131000	1201672790	18670	18670	18670	18670	11
506	20250310	130900	1201467420	18670	18670	18670	18670	42
507	20250310	130800	1200683280	18670	18670	18670	18670	30
508	20250310	130700	1200123180	18670	18670	18670	18670	51
509	20250310	130600	1199171010	18670	18670	18670	18670	2
510	20250310	130500	1199133670	18620	18640	18640	18620	210
511	20250310	130400	1195222860	18640	18640	18640	18640	2
512	20250310	130300	1195185580	18620	18620	18620	18620	1
513	20250310	130200	1195166960	18650	18650	18650	18650	65
514	20250310	130100	1193954710	18690	18690	18690	18690	0
515	20250310	130000	1193954710	18690	18690	18690	18650	395
516	20250310	125900	1186584730	18660	18680	18690	18660	63
517	20250310	125800	1185408480	18690	18680	18690	18680	52
518	20250310	125700	1184436700	18680	18660	18680	18660	293
519	20250310	125600	1178964620	18660	18670	18670	18660	107
520	20250310	125500	1176967030	18660	18660	18660	18660	46
521	20250310	125400	1176108670	18660	18650	18660	18650	160
522	20250310	125300	1173124520	18650	18650	18650	18650	0
523	20250310	125200	1173124520	18650	18610	18650	18610	1042
524	20250310	125100	1153719310	18620	18620	18620	18620	0
525	20250310	125000	1153719310	18620	18620	18620	18620	11
526	20250310	124900	1153514490	18610	18610	18610	18610	0
527	20250310	124800	1153514490	18610	18610	18610	18610	0
528	20250310	124700	1153514490	18610	18610	18610	18610	90
529	20250310	124600	1151839590	18610	18610	18610	18610	11
530	20250310	124500	1151634880	18610	18610	18610	18610	210
531	20250310	124400	1147726780	18610	18610	18610	18610	124
532	20250310	124300	1145419140	18600	18580	18600	18560	2114
533	20250310	124200	1106129640	18580	18580	18580	18580	243
534	20250310	124100	1101614700	18590	18590	18590	18590	0
535	20250310	124000	1101614700	18590	18590	18590	18590	31
536	20250310	123900	1101038410	18580	18580	18580	18580	1
537	20250310	123800	1101019830	18590	18590	18590	18590	2
538	20250310	123700	1100982650	18580	18590	18590	18580	173
539	20250310	123600	1097767590	18590	18580	18590	18580	301
540	20250310	123500	1092172200	18590	18580	18590	18580	50
541	20250310	123400	1091243090	18580	18580	18580	18580	51
542	20250310	123300	1090295510	18590	18590	18590	18590	9
543	20250310	123200	1090128200	18590	18590	18590	18590	0
544	20250310	123100	1090128200	18590	18590	18590	18590	11
545	20250310	123000	1089923710	18590	18590	18590	18590	7
546	20250310	122900	1089793580	18580	18580	18580	18580	0
547	20250310	122800	1089793580	18580	18580	18580	18580	88
548	20250310	122700	1088158540	18590	18590	18590	18590	0
549	20250310	122600	1088158540	18590	18580	18590	18580	73
550	20250310	122500	1086802100	18590	18590	18590	18590	180
551	20250310	122400	1083455900	18590	18590	18590	18590	6
552	20250310	122300	1083344360	18590	18590	18590	18590	118
553	20250310	122200	1081150740	18590	18600	18600	18590	210
554	20250310	122100	1077245910	18600	18610	18610	18600	44
555	20250310	122000	1076427500	18610	18610	18620	18610	107
556	20250310	121900	1074436160	18610	18610	18610	18610	5
557	20250310	121800	1074343110	18620	18620	18620	18620	0
558	20250310	121700	1074343110	18620	18620	18620	18620	0
559	20250310	121600	1074343110	18620	18620	18620	18620	111
560	20250310	121500	1072276290	18620	18620	18620	18620	121
561	20250310	121400	1070023270	18620	18610	18620	18610	150
562	20250310	121300	1067231720	18610	18600	18610	18600	59
563	20250310	121200	1066134260	18600	18610	18610	18600	424
564	20250310	121100	1058247450	18610	18610	18610	18610	0
565	20250310	121000	1058247450	18610	18610	18610	18610	6
566	20250310	120900	1058135790	18600	18610	18610	18600	220
567	20250310	120800	1054043310	18630	18620	18630	18620	17
568	20250310	120700	1053726700	18630	18630	18630	18630	0
569	20250310	120600	1053726700	18630	18630	18630	18630	89
570	20250310	120500	1052068630	18600	18620	18630	18600	479
571	20250310	120400	1043148870	18620	18600	18620	18600	46
572	20250310	120300	1042292940	18610	18630	18630	18610	45
573	20250310	120200	1041455050	18630	18630	18630	18630	1
574	20250310	120100	1041436420	18630	18630	18630	18630	11
575	20250310	120000	1041231490	18630	18630	18630	18630	201
576	20250310	115900	1037486860	18630	18630	18630	18600	163
577	20250310	115800	1034452770	18630	18630	18630	18630	10
578	20250310	115700	1034266470	18630	18610	18630	18610	503
579	20250310	115600	1024904380	18610	18610	18610	18600	312
580	20250310	115500	1019100060	18610	18610	18610	18610	0
581	20250310	115400	1019100060	18610	18610	18610	18610	89
582	20250310	115300	1017443770	18610	18610	18610	18610	10
583	20250310	115200	1017257670	18610	18610	18610	18610	2
584	20250310	115100	1017220450	18610	18610	18610	18610	21
585	20250310	115000	1016829640	18610	18600	18610	18600	8
586	20250310	114900	1016680780	18600	18600	18600	18600	0
587	20250310	114800	1016680780	18600	18570	18600	18570	387
588	20250310	114700	1009486230	18580	18580	18580	18580	0
589	20250310	114600	1009486230	18580	18580	18580	18580	22
590	20250310	114500	1009077470	18580	18580	18580	18580	340
591	20250310	114400	1002760270	18580	18580	18580	18580	0
592	20250310	114300	1002760270	18580	18580	18580	18580	0
593	20250310	114200	1002760270	18580	18580	18580	18580	0
594	20250310	114100	1002760270	18580	18550	18580	18550	672
595	20250310	114000	990288040	18550	18550	18550	18550	52
596	20250310	113900	989323440	18550	18550	18550	18550	32
597	20250310	113800	988729840	18550	18540	18550	18540	72
598	20250310	113700	987394940	18540	18540	18540	18540	92
599	20250310	113600	985689260	18550	18550	18550	18550	69
600	20250310	113500	984409310	18510	18520	18530	18510	396
601	20250310	113400	977076360	18510	18520	18520	18500	160
602	20250310	113300	974114820	18520	18530	18530	18520	19
603	20250310	113200	973762860	18530	18530	18530	18530	15
604	20250310	113100	973484910	18530	18550	18550	18530	3
605	20250310	113000	973429300	18560	18560	18560	18560	0
606	20250310	112900	973429300	18560	18560	18560	18560	0
607	20250310	112800	973429300	18560	18560	18560	18560	37
608	20250310	112700	972742580	18570	18570	18570	18570	0
609	20250310	112600	972742580	18570	18580	18580	18570	3
610	20250310	112500	972686850	18580	18580	18580	18580	17
611	20250310	112400	972370990	18580	18490	18580	18490	137
612	20250310	112300	969829970	18490	18540	18540	18490	172
613	20250310	112200	966642840	18590	18550	18590	18540	1381
614	20250310	112100	941011260	18590	18590	18590	18590	2
615	20250310	112000	940974080	18590	18590	18590	18590	10
616	20250310	111900	940788180	18600	18600	18600	18600	47
617	20250310	111800	939913980	18600	18600	18600	18600	1
618	20250310	111700	939895380	18600	18560	18600	18550	54
619	20250310	111600	938893030	18550	18550	18550	18550	145
620	20250310	111500	936203280	18550	18550	18550	18550	49
621	20250310	111400	935294330	18560	18580	18580	18560	85
622	20250310	111300	933716540	18570	18570	18570	18570	38
623	20250310	111200	933010880	18570	18570	18570	18570	193
624	20250310	111100	929426870	18570	18570	18570	18570	72
625	20250310	111000	928089830	18570	18570	18570	18570	87
626	20250310	110900	926474240	18610	18610	18610	18610	0
627	20250310	110800	926474240	18610	18610	18610	18610	254
628	20250310	110700	921747300	18610	18610	18610	18610	0
629	20250310	110600	921747300	18610	18600	18610	18600	410
630	20250310	110500	914121120	18600	18600	18610	18600	44
631	20250310	110400	913302690	18600	18600	18600	18600	172
632	20250310	110300	910103490	18600	18600	18600	18600	301
633	20250310	110200	904504890	18600	18600	18600	18600	0
634	20250310	110100	904504890	18600	18570	18600	18540	224
635	20250310	110000	900343360	18570	18540	18570	18540	60
636	20250310	105900	899230330	18540	18460	18570	18460	531
637	20250310	105800	889400760	18460	18460	18470	18460	261
638	20250310	105700	884582200	18460	18500	18500	18460	80
639	20250310	105600	883102350	18500	18550	18550	18500	81
640	20250310	105500	881603800	18550	18550	18550	18550	3
641	20250310	105400	881548150	18500	18490	18500	18490	181
642	20250310	105300	878200740	18490	18410	18490	18410	59
643	20250310	105200	877112790	18410	18500	18500	18410	1111
644	20250310	105100	856620650	18500	18500	18500	18490	333
645	20250310	105000	850460340	18490	18490	18500	18490	150
646	20250310	104900	847685960	18500	18500	18500	18500	1
647	20250310	104800	847667460	18480	18470	18480	18470	90
648	20250310	104700	846004800	18460	18430	18485	18430	1564
649	20250310	104600	817168170	18420	18430	18440	18420	67
650	20250310	104500	815933360	18430	18440	18440	18430	73
651	20250310	104400	814587610	18440	18460	18460	18440	1047
652	20250310	104300	795278470	18440	18440	18440	18430	122
653	20250310	104200	793028800	18440	18420	18440	18420	43
654	20250310	104100	792236720	18420	18440	18440	18420	260
655	20250310	104000	787447130	18440	18430	18440	18430	726
656	20250310	103900	774059780	18430	18440	18440	18430	155
657	20250310	103800	771202930	18440	18440	18440	18430	83
658	20250310	103700	769672910	18440	18440	18440	18440	203
659	20250310	103600	765929590	18440	18440	18440	18440	117
660	20250310	103500	763772110	18440	18450	18450	18440	400
661	20250310	103400	756394310	18460	18470	18470	18460	108
662	20250310	103300	754400580	18470	18470	18470	18470	43
663	20250310	103200	753606370	18470	18470	18470	18470	141
664	20250310	103100	751002100	18480	18450	18480	18450	133
665	20250310	103000	748547050	18450	18470	18480	18450	1298
666	20250310	102900	724581650	18470	18485	18485	18470	550
667	20250310	102800	714420865	18490	18500	18500	18480	574
668	20250310	102700	703808445	18500	18520	18520	18490	452
669	20250310	102600	695448395	18520	18530	18530	18500	1610
670	20250310	102500	665653485	18540	18540	18540	18540	56
671	20250310	102400	664615245	18540	18530	18540	18530	90
672	20250310	102300	662946865	18530	18520	18540	18520	171
673	20250310	102200	659779305	18520	18520	18520	18510	157
674	20250310	102100	656872165	18510	18530	18530	18510	872
675	20250310	102000	640720075	18540	18530	18540	18530	379
676	20250310	101900	633697035	18530	18550	18550	18520	716
677	20250310	101800	620428315	18550	18550	18550	18540	202
678	20250310	101700	616681475	18610	18590	18610	18560	465
679	20250310	101600	608042535	18600	18610	18610	18600	12
680	20250310	101500	607819275	18610	18620	18620	18610	5
681	20250310	101400	607726195	18620	18590	18620	18580	16
682	20250310	101300	607428815	18580	18610	18610	18580	159
683	20250310	101200	604470465	18620	18620	18650	18590	274
684	20250310	101100	599370455	18620	18580	18620	18580	753
685	20250310	101000	585379215	18580	18630	18630	18580	1837
686	20250310	100900	551214905	18640	18670	18670	18630	201
687	20250310	100800	547465925	18670	18680	18680	18670	67
688	20250310	100700	546215025	18680	18680	18680	18680	137
689	20250310	100600	543655865	18680	18680	18680	18680	30
690	20250310	100500	543095465	18680	18680	18680	18680	0
691	20250310	100400	543095465	18680	18680	18680	18680	1
692	20250310	100300	543076785	18680	18710	18710	18680	474
693	20250310	100200	534210005	18710	18710	18710	18710	0
694	20250310	100100	534210005	18710	18710	18710	18710	1
695	20250310	100000	534191295	18710	18710	18710	18710	1
696	20250310	095900	534172585	18710	18710	18710	18670	26
697	20250310	095800	533687085	18670	18700	18700	18670	91
698	20250310	095700	531986755	18700	18700	18700	18700	2
699	20250310	095600	531949355	18700	18700	18700	18680	45
700	20250310	095500	531108055	18700	18670	18700	18670	132
701	20250310	095400	528642485	18700	18700	18700	18700	3
702	20250310	095300	528586385	18730	18730	18750	18730	63
703	20250310	095200	527406235	18730	18730	18730	18730	4
704	20250310	095100	527331315	18730	18680	18730	18680	188
705	20250310	095000	523815705	18680	18610	18680	18610	105
706	20250310	094900	521858405	18660	18660	18660	18650	107
707	20250310	094800	519862785	18660	18670	18670	18660	4
708	20250310	094700	519788125	18600	18670	18670	18590	59
709	20250310	094600	518690725	18670	18690	18690	18590	16
710	20250310	094500	518391965	18570	18740	18740	18550	629
711	20250310	094400	506673225	18740	18740	18740	18740	144
712	20250310	094300	503974665	18740	18770	18770	18740	155
713	20250310	094200	501069685	18740	18780	18780	18740	1034
714	20250310	094100	481679465	18780	18830	18830	18780	801
715	20250310	094000	466622185	18840	18910	18910	18840	457
716	20250310	093900	458011155	18850	18850	18850	18850	0
717	20250310	093800	458011155	18850	18850	18850	18850	397
718	20250310	093700	450527705	18860	18860	18910	18860	51
719	20250310	093600	449563845	18850	18900	18900	18850	563
720	20250310	093500	438926295	18910	18920	18920	18880	217
721	20250310	093400	434828755	18930	18900	18930	18900	283
722	20250310	093300	429476965	18900	18880	18900	18880	112
723	20250310	093200	427360845	18880	18860	18880	18850	102
724	20250310	093100	425436385	18850	18830	18850	18800	1637
725	20250310	093000	394621695	18840	18870	18870	18840	553
726	20250310	092900	384199595	18870	18890	18890	18870	146
727	20250310	092800	381444115	18900	18950	18950	18900	320
728	20250310	092700	375390405	18960	18960	18960	18960	100
729	20250310	092600	373494405	18930	18940	18960	18930	204
730	20250310	092500	369631595	18940	18950	18970	18940	245
731	20250310	092400	364989605	18950	18970	18980	18950	565
732	20250310	092300	354273605	18970	18950	18980	18950	237
733	20250310	092200	349779235	18950	18850	18950	18850	73
734	20250310	092100	348401425	18850	18850	18850	18850	90
735	20250310	092000	346704925	18820	18820	18820	18820	176
736	20250310	091900	343392605	18830	18850	18850	18830	258
737	20250310	091800	338531455	18840	18850	18850	18840	213
738	20250310	091700	334518505	18840	18840	18840	18840	0
739	20250310	091600	334518505	18840	18840	18840	18840	1
740	20250310	091500	334499665	18830	18850	18970	18830	218
741	20250310	091400	330392035	18860	18890	18890	18860	335
742	20250310	091300	324070035	18880	18980	18980	18880	52
743	20250310	091200	323088005	18860	18900	18900	18860	1059
744	20250310	091100	303093265	18900	18920	18980	18900	632
745	20250310	091000	291140315	18920	18970	18980	18920	439
746	20250310	090900	282822905	19040	19100	19170	18970	730
747	20250310	090800	268926365	19150	19200	19200	19070	471
748	20250310	090700	259908455	19200	19200	19210	19120	1383
749	20250310	090600	233365205	19200	19190	19200	19120	577
750	20250310	090500	222307315	19130	19240	19300	19130	1589
751	20250310	090400	191702125	19320	19020	19320	19000	1518
752	20250310	090300	162621435	18940	18880	19010	18880	1174
753	20250310	090200	140372200	18880	18840	18880	18800	4431
754	20250310	090100	56963170	18840	18800	18850	18800	482
755	20250310	090000	47892690	18810	18530	18810	18530	2559