KissMeData/361390/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213100	1831023820	18800	18800	18800	18800	1344
3	20250307	213000	1831023820	18800	18800	18800	18800	0
4	20250307	212900	1831023820	18800	18800	18800	18800	0
5	20250307	212800	1831023820	18800	18800	18800	18800	0
6	20250307	212700	1831023820	18800	18800	18800	18800	0
7	20250307	212600	1831023820	18800	18800	18800	18800	0
8	20250307	212500	1831023820	18800	18800	18800	18800	0
9	20250307	212400	1831023820	18800	18800	18800	18800	0
10	20250307	212300	1831023820	18800	18800	18800	18800	0
11	20250307	212200	1831023820	18800	18800	18800	18800	0
12	20250307	212100	1831023820	18800	18800	18800	18800	0
13	20250307	212000	1831023820	18800	18800	18800	18800	0
14	20250307	211900	1831023820	18800	18800	18800	18800	0
15	20250307	211800	1831023820	18800	18800	18800	18800	0
16	20250307	211700	1831023820	18800	18800	18800	18800	0
17	20250307	211600	1831023820	18800	18800	18800	18800	0
18	20250307	211500	1831023820	18800	18800	18800	18800	0
19	20250307	211400	1831023820	18800	18800	18800	18800	0
20	20250307	211300	1831023820	18800	18800	18800	18800	0
21	20250307	211200	1831023820	18800	18800	18800	18800	0
22	20250307	211100	1831023820	18800	18800	18800	18800	0
23	20250307	211000	1831023820	18800	18800	18800	18800	0
24	20250307	210900	1831023820	18800	18800	18800	18800	0
25	20250307	210800	1831023820	18800	18800	18800	18800	0
26	20250307	210700	1831023820	18800	18800	18800	18800	0
27	20250307	210600	1831023820	18800	18800	18800	18800	0
28	20250307	210500	1831023820	18800	18800	18800	18800	0
29	20250307	210400	1831023820	18800	18800	18800	18800	0
30	20250307	210300	1831023820	18800	18800	18800	18800	0
31	20250307	210200	1831023820	18800	18800	18800	18800	0
32	20250307	210100	1831023820	18800	18800	18800	18800	1344
33	20250307	210000	1831023820	18800	18800	18800	18800	0
34	20250307	205900	1831023820	18800	18800	18800	18800	0
35	20250307	205800	1831023820	18800	18800	18800	18800	0
36	20250307	205700	1831023820	18800	18800	18800	18800	0
37	20250307	205600	1831023820	18800	18800	18800	18800	0
38	20250307	205500	1831023820	18800	18800	18800	18800	0
39	20250307	205400	1831023820	18800	18800	18800	18800	0
40	20250307	205300	1831023820	18800	18800	18800	18800	0
41	20250307	205200	1831023820	18800	18800	18800	18800	0
42	20250307	205100	1831023820	18800	18800	18800	18800	0
43	20250307	205000	1831023820	18800	18800	18800	18800	0
44	20250307	204900	1831023820	18800	18800	18800	18800	0
45	20250307	204800	1831023820	18800	18800	18800	18800	0
46	20250307	204700	1831023820	18800	18800	18800	18800	0
47	20250307	204600	1831023820	18800	18800	18800	18800	0
48	20250307	204500	1831023820	18800	18800	18800	18800	0
49	20250307	204400	1831023820	18800	18800	18800	18800	0
50	20250307	204300	1831023820	18800	18800	18800	18800	0
51	20250307	204200	1831023820	18800	18800	18800	18800	0
52	20250307	204100	1831023820	18800	18800	18800	18800	0
53	20250307	204000	1831023820	18800	18800	18800	18800	0
54	20250307	203900	1831023820	18800	18800	18800	18800	0
55	20250307	203800	1831023820	18800	18800	18800	18800	0
56	20250307	203700	1831023820	18800	18800	18800	18800	0
57	20250307	203600	1831023820	18800	18800	18800	18800	0
58	20250307	203500	1831023820	18800	18800	18800	18800	0
59	20250307	203400	1831023820	18800	18800	18800	18800	0
60	20250307	203300	1831023820	18800	18800	18800	18800	0
61	20250307	203200	1831023820	18800	18800	18800	18800	0
62	20250307	203100	1831023820	18800	18800	18800	18800	1344
63	20250307	203000	1831023820	18800	18800	18800	18800	0
64	20250307	202900	1831023820	18800	18800	18800	18800	0
65	20250307	202800	1831023820	18800	18800	18800	18800	0
66	20250307	202700	1831023820	18800	18800	18800	18800	0
67	20250307	202600	1831023820	18800	18800	18800	18800	0
68	20250307	202500	1831023820	18800	18800	18800	18800	0
69	20250307	202400	1831023820	18800	18800	18800	18800	0
70	20250307	202300	1831023820	18800	18800	18800	18800	0
71	20250307	202200	1831023820	18800	18800	18800	18800	0
72	20250307	202100	1831023820	18800	18800	18800	18800	0
73	20250307	202000	1831023820	18800	18800	18800	18800	0
74	20250307	201900	1831023820	18800	18800	18800	18800	0
75	20250307	201800	1831023820	18800	18800	18800	18800	0
76	20250307	201700	1831023820	18800	18800	18800	18800	0
77	20250307	201600	1831023820	18800	18800	18800	18800	0
78	20250307	201500	1831023820	18800	18800	18800	18800	0
79	20250307	201400	1831023820	18800	18800	18800	18800	0
80	20250307	201300	1831023820	18800	18800	18800	18800	0
81	20250307	201200	1831023820	18800	18800	18800	18800	0
82	20250307	201100	1831023820	18800	18800	18800	18800	0
83	20250307	201000	1831023820	18800	18800	18800	18800	0
84	20250307	200900	1831023820	18800	18800	18800	18800	0
85	20250307	200800	1831023820	18800	18800	18800	18800	0
86	20250307	200700	1831023820	18800	18800	18800	18800	0
87	20250307	200600	1831023820	18800	18800	18800	18800	0
88	20250307	200500	1831023820	18800	18800	18800	18800	0
89	20250307	200400	1831023820	18800	18800	18800	18800	0
90	20250307	200300	1831023820	18800	18800	18800	18800	0
91	20250307	200200	1831023820	18800	18800	18800	18800	0
92	20250307	200100	1831023820	18800	18800	18800	18800	1344
93	20250307	200000	1831023820	18800	18800	18800	18800	0
94	20250307	195900	1831023820	18800	18800	18800	18800	0
95	20250307	195800	1831023820	18800	18800	18800	18800	0
96	20250307	195700	1831023820	18800	18800	18800	18800	0
97	20250307	195600	1831023820	18800	18800	18800	18800	0
98	20250307	195500	1831023820	18800	18800	18800	18800	0
99	20250307	195400	1831023820	18800	18800	18800	18800	0
100	20250307	195300	1831023820	18800	18800	18800	18800	0
101	20250307	195200	1831023820	18800	18800	18800	18800	0
102	20250307	195100	1831023820	18800	18800	18800	18800	0
103	20250307	195000	1831023820	18800	18800	18800	18800	0
104	20250307	194900	1831023820	18800	18800	18800	18800	0
105	20250307	194800	1831023820	18800	18800	18800	18800	0
106	20250307	194700	1831023820	18800	18800	18800	18800	0
107	20250307	194600	1831023820	18800	18800	18800	18800	0
108	20250307	194500	1831023820	18800	18800	18800	18800	0
109	20250307	194400	1831023820	18800	18800	18800	18800	0
110	20250307	194300	1831023820	18800	18800	18800	18800	0
111	20250307	194200	1831023820	18800	18800	18800	18800	0
112	20250307	194100	1831023820	18800	18800	18800	18800	0
113	20250307	194000	1831023820	18800	18800	18800	18800	0
114	20250307	193900	1831023820	18800	18800	18800	18800	0
115	20250307	193800	1831023820	18800	18800	18800	18800	0
116	20250307	193700	1831023820	18800	18800	18800	18800	0
117	20250307	193600	1831023820	18800	18800	18800	18800	0
118	20250307	193500	1831023820	18800	18800	18800	18800	0
119	20250307	193400	1831023820	18800	18800	18800	18800	0
120	20250307	193300	1831023820	18800	18800	18800	18800	0
121	20250307	193200	1831023820	18800	18800	18800	18800	0
122	20250307	193100	1831023820	18800	18800	18800	18800	1344
123	20250307	193000	1831023820	18800	18800	18800	18800	0
124	20250307	192900	1831023820	18800	18800	18800	18800	0
125	20250307	192800	1831023820	18800	18800	18800	18800	0
126	20250307	192700	1831023820	18800	18800	18800	18800	0
127	20250307	192600	1831023820	18800	18800	18800	18800	0
128	20250307	192500	1831023820	18800	18800	18800	18800	0
129	20250307	192400	1831023820	18800	18800	18800	18800	0
130	20250307	192300	1831023820	18800	18800	18800	18800	0
131	20250307	192200	1831023820	18800	18800	18800	18800	0
132	20250307	192100	1831023820	18800	18800	18800	18800	0
133	20250307	192000	1831023820	18800	18800	18800	18800	0
134	20250307	191900	1831023820	18800	18800	18800	18800	0
135	20250307	191800	1831023820	18800	18800	18800	18800	0
136	20250307	191700	1831023820	18800	18800	18800	18800	0
137	20250307	191600	1831023820	18800	18800	18800	18800	0
138	20250307	191500	1831023820	18800	18800	18800	18800	0
139	20250307	191400	1831023820	18800	18800	18800	18800	0
140	20250307	191300	1831023820	18800	18800	18800	18800	0
141	20250307	191200	1831023820	18800	18800	18800	18800	0
142	20250307	191100	1831023820	18800	18800	18800	18800	0
143	20250307	191000	1831023820	18800	18800	18800	18800	0
144	20250307	190900	1831023820	18800	18800	18800	18800	0
145	20250307	190800	1831023820	18800	18800	18800	18800	0
146	20250307	190700	1831023820	18800	18800	18800	18800	0
147	20250307	190600	1831023820	18800	18800	18800	18800	0
148	20250307	190500	1831023820	18800	18800	18800	18800	0
149	20250307	190400	1831023820	18800	18800	18800	18800	0
150	20250307	190300	1831023820	18800	18800	18800	18800	0
151	20250307	190200	1831023820	18800	18800	18800	18800	0
152	20250307	190100	1831023820	18800	18800	18800	18800	1344
153	20250307	190000	1831023820	18800	18800	18800	18800	0
154	20250307	185900	1831023820	18800	18800	18800	18800	0
155	20250307	185800	1831023820	18800	18800	18800	18800	0
156	20250307	185700	1831023820	18800	18800	18800	18800	0
157	20250307	185600	1831023820	18800	18800	18800	18800	0
158	20250307	185500	1831023820	18800	18800	18800	18800	0
159	20250307	185400	1831023820	18800	18800	18800	18800	0
160	20250307	185300	1831023820	18800	18800	18800	18800	0
161	20250307	185200	1831023820	18800	18800	18800	18800	0
162	20250307	185100	1831023820	18800	18800	18800	18800	0
163	20250307	185000	1831023820	18800	18800	18800	18800	0
164	20250307	184900	1831023820	18800	18800	18800	18800	0
165	20250307	184800	1831023820	18800	18800	18800	18800	0
166	20250307	184700	1831023820	18800	18800	18800	18800	0
167	20250307	184600	1831023820	18800	18800	18800	18800	0
168	20250307	184500	1831023820	18800	18800	18800	18800	0
169	20250307	184400	1831023820	18800	18800	18800	18800	0
170	20250307	184300	1831023820	18800	18800	18800	18800	0
171	20250307	184200	1831023820	18800	18800	18800	18800	0
172	20250307	184100	1831023820	18800	18800	18800	18800	0
173	20250307	184000	1831023820	18800	18800	18800	18800	0
174	20250307	183900	1831023820	18800	18800	18800	18800	0
175	20250307	183800	1831023820	18800	18800	18800	18800	0
176	20250307	183700	1831023820	18800	18800	18800	18800	0
177	20250307	183600	1831023820	18800	18800	18800	18800	0
178	20250307	183500	1831023820	18800	18800	18800	18800	0
179	20250307	183400	1831023820	18800	18800	18800	18800	0
180	20250307	183300	1831023820	18800	18800	18800	18800	0
181	20250307	183200	1831023820	18800	18800	18800	18800	0
182	20250307	183100	1831023820	18800	18800	18800	18800	1344
183	20250307	183000	1831023820	18800	18800	18800	18800	0
184	20250307	182900	1831023820	18800	18800	18800	18800	0
185	20250307	182800	1831023820	18800	18800	18800	18800	0
186	20250307	182700	1831023820	18800	18800	18800	18800	0
187	20250307	182600	1831023820	18800	18800	18800	18800	0
188	20250307	182500	1831023820	18800	18800	18800	18800	0
189	20250307	182400	1831023820	18800	18800	18800	18800	0
190	20250307	182300	1831023820	18800	18800	18800	18800	0
191	20250307	182200	1831023820	18800	18800	18800	18800	0
192	20250307	182100	1831023820	18800	18800	18800	18800	0
193	20250307	182000	1831023820	18800	18800	18800	18800	0
194	20250307	181900	1831023820	18800	18800	18800	18800	0
195	20250307	181800	1831023820	18800	18800	18800	18800	0
196	20250307	181700	1831023820	18800	18800	18800	18800	0
197	20250307	181600	1831023820	18800	18800	18800	18800	0
198	20250307	181500	1831023820	18800	18800	18800	18800	0
199	20250307	181400	1831023820	18800	18800	18800	18800	0
200	20250307	181300	1831023820	18800	18800	18800	18800	0
201	20250307	181200	1831023820	18800	18800	18800	18800	0
202	20250307	181100	1831023820	18800	18800	18800	18800	0
203	20250307	181000	1831023820	18800	18800	18800	18800	0
204	20250307	180900	1831023820	18800	18800	18800	18800	0
205	20250307	180800	1831023820	18800	18800	18800	18800	0
206	20250307	180700	1831023820	18800	18800	18800	18800	0
207	20250307	180600	1831023820	18800	18800	18800	18800	0
208	20250307	180500	1831023820	18800	18800	18800	18800	0
209	20250307	180400	1831023820	18800	18800	18800	18800	0
210	20250307	180300	1831023820	18800	18800	18800	18800	0
211	20250307	180200	1831023820	18800	18800	18800	18800	0
212	20250307	180100	1831023820	18800	18800	18800	18800	1344
213	20250307	180000	1831023820	18800	18800	18800	18800	0
214	20250307	175900	1831023820	18800	18800	18800	18800	0
215	20250307	175800	1831023820	18800	18800	18800	18800	0
216	20250307	175700	1831023820	18800	18800	18800	18800	0
217	20250307	175600	1831023820	18800	18800	18800	18800	0
218	20250307	175500	1831023820	18800	18800	18800	18800	0
219	20250307	175400	1831023820	18800	18800	18800	18800	0
220	20250307	175300	1831023820	18800	18800	18800	18800	0
221	20250307	175200	1831023820	18800	18800	18800	18800	0
222	20250307	175100	1831023820	18800	18800	18800	18800	0
223	20250307	175000	1831023820	18800	18800	18800	18800	0
224	20250307	174900	1831023820	18800	18800	18800	18800	0
225	20250307	174800	1831023820	18800	18800	18800	18800	0
226	20250307	174700	1831023820	18800	18800	18800	18800	0
227	20250307	174600	1831023820	18800	18800	18800	18800	0
228	20250307	174500	1831023820	18800	18800	18800	18800	0
229	20250307	174400	1831023820	18800	18800	18800	18800	0
230	20250307	174300	1831023820	18800	18800	18800	18800	0
231	20250307	174200	1831023820	18800	18800	18800	18800	0
232	20250307	174100	1831023820	18800	18800	18800	18800	0
233	20250307	174000	1831023820	18800	18800	18800	18800	0
234	20250307	173900	1831023820	18800	18800	18800	18800	0
235	20250307	173800	1831023820	18800	18800	18800	18800	0
236	20250307	173700	1831023820	18800	18800	18800	18800	0
237	20250307	173600	1831023820	18800	18800	18800	18800	0
238	20250307	173500	1831023820	18800	18800	18800	18800	0
239	20250307	173400	1831023820	18800	18800	18800	18800	0
240	20250307	173300	1831023820	18800	18800	18800	18800	0
241	20250307	173200	1831023820	18800	18800	18800	18800	0
242	20250307	173100	1831023820	18800	18800	18800	18800	1344
243	20250307	173000	1831023820	18800	18800	18800	18800	0
244	20250307	172900	1831023820	18800	18800	18800	18800	0
245	20250307	172800	1831023820	18800	18800	18800	18800	0
246	20250307	172700	1831023820	18800	18800	18800	18800	0
247	20250307	172600	1831023820	18800	18800	18800	18800	0
248	20250307	172500	1831023820	18800	18800	18800	18800	0
249	20250307	172400	1831023820	18800	18800	18800	18800	0
250	20250307	172300	1831023820	18800	18800	18800	18800	0
251	20250307	172200	1831023820	18800	18800	18800	18800	0
252	20250307	172100	1831023820	18800	18800	18800	18800	0
253	20250307	172000	1831023820	18800	18800	18800	18800	0
254	20250307	171900	1831023820	18800	18800	18800	18800	0
255	20250307	171800	1831023820	18800	18800	18800	18800	0
256	20250307	171700	1831023820	18800	18800	18800	18800	0
257	20250307	171600	1831023820	18800	18800	18800	18800	0
258	20250307	171500	1831023820	18800	18800	18800	18800	0
259	20250307	171400	1831023820	18800	18800	18800	18800	0
260	20250307	171300	1831023820	18800	18800	18800	18800	0
261	20250307	171200	1831023820	18800	18800	18800	18800	0
262	20250307	171100	1831023820	18800	18800	18800	18800	0
263	20250307	171000	1831023820	18800	18800	18800	18800	0
264	20250307	170900	1831023820	18800	18800	18800	18800	0
265	20250307	170800	1831023820	18800	18800	18800	18800	0
266	20250307	170700	1831023820	18800	18800	18800	18800	0
267	20250307	170600	1831023820	18800	18800	18800	18800	0
268	20250307	170500	1831023820	18800	18800	18800	18800	0
269	20250307	170400	1831023820	18800	18800	18800	18800	0
270	20250307	170300	1831023820	18800	18800	18800	18800	0
271	20250307	170200	1831023820	18800	18800	18800	18800	0
272	20250307	170100	1831023820	18800	18800	18800	18800	1344
273	20250307	170000	1831023820	18800	18800	18800	18800	0
274	20250307	165900	1831023820	18800	18800	18800	18800	0
275	20250307	165800	1831023820	18800	18800	18800	18800	0
276	20250307	165700	1831023820	18800	18800	18800	18800	0
277	20250307	165600	1831023820	18800	18800	18800	18800	0
278	20250307	165500	1831023820	18800	18800	18800	18800	0
279	20250307	165400	1831023820	18800	18800	18800	18800	0
280	20250307	165300	1831023820	18800	18800	18800	18800	0
281	20250307	165200	1831023820	18800	18800	18800	18800	0
282	20250307	165100	1831023820	18800	18800	18800	18800	0
283	20250307	165000	1831023820	18800	18800	18800	18800	0
284	20250307	164900	1831023820	18800	18800	18800	18800	0
285	20250307	164800	1831023820	18800	18800	18800	18800	0
286	20250307	164700	1831023820	18800	18800	18800	18800	0
287	20250307	164600	1831023820	18800	18800	18800	18800	0
288	20250307	164500	1831023820	18800	18800	18800	18800	0
289	20250307	164400	1831023820	18800	18800	18800	18800	0
290	20250307	164300	1831023820	18800	18800	18800	18800	0
291	20250307	164200	1831023820	18800	18800	18800	18800	0
292	20250307	164100	1831023820	18800	18800	18800	18800	0
293	20250307	164000	1831023820	18800	18800	18800	18800	0
294	20250307	163900	1831023820	18800	18800	18800	18800	0
295	20250307	163800	1831023820	18800	18800	18800	18800	0
296	20250307	163700	1831023820	18800	18800	18800	18800	0
297	20250307	163600	1831023820	18800	18800	18800	18800	0
298	20250307	163500	1831023820	18800	18800	18800	18800	0
299	20250307	163400	1831023820	18800	18800	18800	18800	0
300	20250307	163300	1831023820	18800	18800	18800	18800	0
301	20250307	163200	1831023820	18800	18800	18800	18800	0
302	20250307	163100	1831023820	18800	18800	18800	18800	1344
303	20250307	163000	1831023820	18800	18800	18800	18800	0
304	20250307	162900	1831023820	18800	18800	18800	18800	0
305	20250307	162800	1831023820	18800	18800	18800	18800	0
306	20250307	162700	1831023820	18800	18800	18800	18800	0
307	20250307	162600	1831023820	18800	18800	18800	18800	0
308	20250307	162500	1831023820	18800	18800	18800	18800	0
309	20250307	162400	1831023820	18800	18800	18800	18800	0
310	20250307	162300	1831023820	18800	18800	18800	18800	0
311	20250307	162200	1831023820	18800	18800	18800	18800	0
312	20250307	162100	1831023820	18800	18800	18800	18800	0
313	20250307	162000	1831023820	18800	18800	18800	18800	0
314	20250307	161900	1831023820	18800	18800	18800	18800	0
315	20250307	161800	1831023820	18800	18800	18800	18800	0
316	20250307	161700	1831023820	18800	18800	18800	18800	0
317	20250307	161600	1831023820	18800	18800	18800	18800	0
318	20250307	161500	1831023820	18800	18800	18800	18800	0
319	20250307	161400	1831023820	18800	18800	18800	18800	0
320	20250307	161300	1831023820	18800	18800	18800	18800	0
321	20250307	161200	1831023820	18800	18800	18800	18800	0
322	20250307	161100	1831023820	18800	18800	18800	18800	0
323	20250307	161000	1831023820	18800	18800	18800	18800	0
324	20250307	160900	1831023820	18800	18800	18800	18800	0
325	20250307	160800	1831023820	18800	18800	18800	18800	0
326	20250307	160700	1831023820	18800	18800	18800	18800	0
327	20250307	160600	1831023820	18800	18800	18800	18800	0
328	20250307	160500	1831023820	18800	18800	18800	18800	0
329	20250307	160400	1831023820	18800	18800	18800	18800	0
330	20250307	160300	1831023820	18800	18800	18800	18800	0
331	20250307	160200	1831023820	18800	18800	18800	18800	0
332	20250307	160100	1831023820	18800	18800	18800	18800	1344
333	20250307	160000	1831023820	18800	18800	18800	18800	0
334	20250307	155900	1831023820	18800	18800	18800	18800	0
335	20250307	155800	1831023820	18800	18800	18800	18800	0
336	20250307	155700	1831023820	18800	18800	18800	18800	0
337	20250307	155600	1831023820	18800	18800	18800	18800	0
338	20250307	155500	1831023820	18800	18800	18800	18800	0
339	20250307	155400	1831023820	18800	18800	18800	18800	0
340	20250307	155300	1831023820	18800	18800	18800	18800	0
341	20250307	155200	1831023820	18800	18800	18800	18800	0
342	20250307	155100	1831023820	18800	18800	18800	18800	0
343	20250307	155000	1831023820	18800	18800	18800	18800	0
344	20250307	154900	1831023820	18800	18800	18800	18800	0
345	20250307	154800	1831023820	18800	18800	18800	18800	0
346	20250307	154700	1831023820	18800	18800	18800	18800	0
347	20250307	154600	1831023820	18800	18800	18800	18800	0
348	20250307	154500	1831023820	18800	18800	18800	18800	0
349	20250307	154400	1831023820	18800	18800	18800	18800	0
350	20250307	154300	1831023820	18800	18800	18800	18800	0
351	20250307	154200	1831023820	18800	18800	18800	18800	0
352	20250307	154100	1831023820	18800	18800	18800	18800	0
353	20250307	154000	1831023820	18800	18800	18800	18800	0
354	20250307	153900	1831023820	18800	18800	18800	18800	0
355	20250307	153800	1831023820	18800	18800	18800	18800	0
356	20250307	153700	1831023820	18800	18800	18800	18800	0
357	20250307	153600	1831023820	18800	18800	18800	18800	0
358	20250307	153500	1831023820	18800	18800	18800	18800	0
359	20250307	153400	1831023820	18800	18800	18800	18800	0
360	20250307	153300	1831023820	18800	18800	18800	18800	0
361	20250307	153200	1831023820	18800	18800	18800	18800	0
362	20250307	153100	1831023820	18800	18800	18800	18800	1344
363	20250307	153000	1831023820	18800	18800	18800	18800	1344
364	20250307	152900	1805756620	18760	18760	18760	18760	0
365	20250307	152800	1805756620	18760	18760	18760	18760	0
366	20250307	152700	1805756620	18760	18760	18760	18760	0
367	20250307	152600	1805756620	18760	18760	18760	18760	0
368	20250307	152500	1805756620	18760	18760	18760	18760	0
369	20250307	152400	1805756620	18760	18760	18760	18760	0
370	20250307	152300	1805756620	18760	18760	18760	18760	0
371	20250307	152200	1805756620	18760	18760	18760	18760	0
372	20250307	152100	1805756620	18760	18760	18760	18760	0
373	20250307	152000	1805756620	18760	18760	18760	18760	0
374	20250307	151900	1805756620	18760	18780	18780	18760	237
375	20250307	151800	1801308810	18780	18780	18780	18780	26
376	20250307	151700	1800820530	18770	18750	18780	18750	121
377	20250307	151600	1798549910	18750	18750	18750	18750	1
378	20250307	151500	1798531160	18780	18770	18780	18750	305
379	20250307	151400	1792809860	18780	18760	18790	18750	110
380	20250307	151300	1790744540	18770	18830	18830	18760	85
381	20250307	151200	1789145350	18870	18740	18910	18740	692
382	20250307	151100	1776111490	18740	18740	18740	18740	20
383	20250307	151000	1775736690	18740	18740	18740	18740	100
384	20250307	150900	1773862690	18730	18720	18730	18720	291
385	20250307	150800	1768412510	18720	18720	18720	18720	574
386	20250307	150700	1757667230	18740	18720	18740	18720	11
387	20250307	150600	1757461290	18720	18730	18730	18720	188
388	20250307	150500	1753940610	18730	18730	18730	18730	49
389	20250307	150400	1753022840	18730	18740	18740	18730	20
390	20250307	150300	1752648230	18730	18730	18730	18730	134
391	20250307	150200	1750138410	18760	18790	18790	18760	66
392	20250307	150100	1748898750	18810	18830	18830	18810	311
393	20250307	150000	1743042880	18840	18810	18840	18810	364
394	20250307	145900	1736187300	18810	18810	18850	18810	494
395	20250307	145800	1726891040	18810	18720	18810	18720	977
396	20250307	145700	1708568050	18720	18740	18740	18710	394
397	20250307	145600	1701190810	18750	18750	18750	18750	142
398	20250307	145500	1698528310	18760	18750	18760	18750	1044
399	20250307	145400	1678953210	18740	18750	18750	18740	229
400	20250307	145300	1674661490	18750	18750	18750	18750	4
401	20250307	145200	1674586490	18740	18750	18750	18740	1000
402	20250307	145100	1655846220	18740	18790	18790	18740	1261
403	20250307	145000	1632189850	18790	18800	18800	18790	226
404	20250307	144900	1627942310	18790	18790	18790	18790	1
405	20250307	144800	1627923520	18800	18800	18800	18800	2
406	20250307	144700	1627885920	18800	18800	18800	18800	3
407	20250307	144600	1627829520	18790	18790	18790	18790	13
408	20250307	144500	1627585250	18790	18790	18790	18790	34
409	20250307	144400	1626946390	18780	18760	18780	18760	122
410	20250307	144300	1624655670	18760	18790	18790	18760	154
411	20250307	144200	1621766480	18790	18780	18790	18740	587
412	20250307	144100	1610761510	18810	18750	18810	18750	147
413	20250307	144000	1608001680	18750	18810	18810	18750	2473
414	20250307	143900	1561564950	18830	18820	18830	18820	73
415	20250307	143800	1560190370	18810	18810	18810	18810	39
416	20250307	143700	1559456780	18830	18810	18830	18800	1804
417	20250307	143600	1525541500	18810	18820	18820	18810	23
418	20250307	143500	1525108740	18835	18820	18840	18820	13
419	20250307	143400	1524863910	18840	18800	18850	18800	619
420	20250307	143300	1513213500	18800	18840	18840	18790	497
421	20250307	143200	1503871150	18830	18830	18830	18830	52
422	20250307	143100	1502891990	18820	18820	18820	18820	252
423	20250307	143000	1498149350	18820	18820	18820	18820	58
424	20250307	142900	1497057790	18790	18840	18840	18790	209
425	20250307	142800	1493128580	18840	18860	18870	18840	102
426	20250307	142700	1491205120	18860	18860	18860	18860	1
427	20250307	142600	1491186260	18820	18850	18870	18790	2028
428	20250307	142500	1453070040	18870	18890	18890	18850	65
429	20250307	142400	1451842360	18890	18800	18900	18800	732
430	20250307	142300	1438016300	18800	18820	18820	18800	8
431	20250307	142200	1437865880	18800	18860	18860	18800	400
432	20250307	142100	1430337010	18860	18860	18860	18860	10
433	20250307	142000	1430148410	18860	18860	18860	18860	28
434	20250307	141900	1429620330	18860	18850	18860	18850	98
435	20250307	141800	1427772440	18850	18830	18850	18830	158
436	20250307	141700	1424796670	18830	18860	18860	18820	188
437	20250307	141600	1421251060	18860	18800	18860	18800	240
438	20250307	141500	1416728050	18800	18800	18800	18800	1
439	20250307	141400	1416709250	18840	18830	18840	18830	202
440	20250307	141300	1412905070	18800	18830	18830	18800	272
441	20250307	141200	1407791440	18820	18830	18850	18790	1166
442	20250307	141100	1385873500	18820	18800	18820	18800	486
443	20250307	141000	1376734660	18790	18790	18800	18790	126
444	20250307	140900	1374367010	18850	18790	18850	18790	218
445	20250307	140800	1370265090	18850	18800	18850	18790	520
446	20250307	140700	1360484160	18800	18830	18830	18800	774
447	20250307	140600	1345929340	18830	18870	18870	18830	411
448	20250307	140500	1338184030	18870	18870	18870	18870	30
449	20250307	140400	1337617930	18920	18880	18920	18870	197
450	20250307	140300	1333900010	18880	18930	18930	18880	492
451	20250307	140200	1324597380	18920	18940	18940	18920	25
452	20250307	140100	1324124200	18990	19010	19010	18940	271
453	20250307	140000	1318980260	19020	19080	19110	19020	180
454	20250307	135900	1315548700	19050	19080	19120	19050	271
455	20250307	135800	1310377730	19200	19010	19200	19010	985
456	20250307	135700	1291545660	19030	18950	19030	18950	61
457	20250307	135600	1290385720	18980	18940	18980	18940	46
458	20250307	135500	1289514440	18940	18920	18940	18910	391
459	20250307	135400	1282116670	18920	18910	18920	18910	44
460	20250307	135300	1281284280	18920	18930	18930	18920	88
461	20250307	135200	1279619220	18940	18910	18940	18910	232
462	20250307	135100	1275231560	18940	18940	18940	18940	12
463	20250307	135000	1275004280	18940	18930	18940	18930	51
464	20250307	134900	1274038540	18930	18940	18950	18930	34
465	20250307	134800	1273394660	18940	18960	18960	18930	79
466	20250307	134700	1271897150	18940	18930	18940	18920	28
467	20250307	134600	1271367150	18920	18900	18930	18900	184
468	20250307	134500	1267886060	18890	18880	18890	18880	105
469	20250307	134400	1265902770	18870	18890	18890	18870	99
470	20250307	134300	1264033270	18900	18930	18930	18900	203
471	20250307	134200	1260194980	18930	18930	18930	18930	3
472	20250307	134100	1260138190	18930	18930	18930	18930	15
473	20250307	134000	1259854240	18900	18980	19000	18900	553
474	20250307	133900	1249362120	18980	18960	18980	18940	516
475	20250307	133800	1239583740	18980	18980	19000	18960	268
476	20250307	133700	1234494880	18990	18920	18990	18890	461
477	20250307	133600	1225760590	18930	18990	19000	18930	120
478	20250307	133500	1223482080	18990	19030	19030	18970	357
479	20250307	133400	1216696730	19040	19040	19040	19030	124
480	20250307	133300	1214336850	19040	19050	19050	19040	52
481	20250307	133200	1213346750	19050	19030	19050	19030	121
482	20250307	133100	1211043520	19030	19100	19110	19030	1358
483	20250307	133000	1185145790	19100	18920	19100	18920	2196
484	20250307	132900	1143432670	18920	18860	18920	18860	1465
485	20250307	132800	1115769370	18850	18850	18850	18850	5
486	20250307	132700	1115675120	18850	18860	18880	18850	96
487	20250307	132600	1113863790	18850	18870	18870	18850	202
488	20250307	132500	1110052070	18870	18870	18870	18870	147
489	20250307	132400	1107278180	18860	18870	18870	18860	22
490	20250307	132300	1106863150	18870	18870	18870	18870	15
491	20250307	132200	1106580100	18890	18890	18890	18890	0
492	20250307	132100	1106580100	18890	18890	18890	18880	111
493	20250307	132000	1104483410	18880	18880	18880	18880	1
494	20250307	131900	1104464530	18870	18840	18870	18840	238
495	20250307	131800	1099978670	18850	18840	18850	18840	111
496	20250307	131700	1097887100	18830	18830	18840	18830	4
497	20250307	131600	1097811760	18820	18810	18820	18810	266
498	20250307	131500	1092807210	18810	18810	18810	18810	0
499	20250307	131400	1092807210	18810	18810	18810	18810	5
500	20250307	131300	1092713160	18810	18850	18850	18810	519
501	20250307	131200	1082947490	18850	18850	18850	18850	0
502	20250307	131100	1082947490	18850	18850	18850	18850	283
503	20250307	131000	1077612940	18850	18850	18850	18850	0
504	20250307	130900	1077612940	18850	18900	18900	18850	908
505	20250307	130800	1060477640	18900	18920	18930	18890	554
506	20250307	130700	1050000410	18900	18900	18900	18900	0
507	20250307	130600	1050000410	18900	18900	18900	18900	0
508	20250307	130500	1050000410	18900	18920	18920	18900	191
509	20250307	130400	1046390370	18920	18930	18960	18920	773
510	20250307	130300	1031754220	18910	18900	18910	18900	1234
511	20250307	130200	1008431530	18900	18880	18900	18880	641
512	20250307	130100	996322680	18890	18870	18890	18870	1831
513	20250307	130000	961753450	18860	18870	18880	18860	58
514	20250307	125900	960659480	18880	18870	18880	18870	239
515	20250307	125800	956149540	18870	18870	18870	18870	247
516	20250307	125700	951488650	18870	18830	18880	18830	661
517	20250307	125600	939016080	18850	18840	18850	18830	148
518	20250307	125500	936226840	18810	18840	18850	18810	205
519	20250307	125400	932369550	18830	18830	18830	18830	112
520	20250307	125300	930260590	18830	18830	18830	18830	7
521	20250307	125200	930128780	18820	18820	18820	18820	9
522	20250307	125100	929959400	18830	18830	18830	18830	5
523	20250307	125000	929865250	18830	18830	18830	18830	193
524	20250307	124900	926231060	18830	18810	18830	18810	219
525	20250307	124800	922109300	18810	18810	18810	18810	108
526	20250307	124700	920077820	18800	18800	18800	18800	110
527	20250307	124600	918009820	18800	18800	18800	18800	0
528	20250307	124500	918009820	18800	18760	18800	18760	149
529	20250307	124400	915208670	18770	18760	18770	18760	50
530	20250307	124300	914270180	18770	18770	18770	18765	22
531	20250307	124200	913857245	18770	18770	18770	18770	20
532	20250307	124100	913481845	18770	18790	18790	18770	11
533	20250307	124000	913275175	18760	18760	18760	18760	0
534	20250307	123900	913275175	18760	18760	18760	18760	10
535	20250307	123800	913087575	18760	18760	18760	18760	16
536	20250307	123700	912787415	18800	18775	18800	18775	18
537	20250307	123600	912449150	18800	18780	18800	18780	11
538	20250307	123500	912242460	18800	18780	18800	18780	57
539	20250307	123400	911171450	18790	18780	18790	18780	26
540	20250307	123300	910683160	18780	18780	18780	18780	1
541	20250307	123200	910664380	18780	18780	18780	18780	14
542	20250307	123100	910401460	18790	18790	18790	18760	11
543	20250307	123000	910195000	18760	18770	18770	18760	30
544	20250307	122900	909632110	18760	18760	18760	18760	3
545	20250307	122800	909575830	18760	18770	18770	18760	79
546	20250307	122700	908093100	18790	18790	18790	18790	189
547	20250307	122600	904541790	18800	18790	18800	18790	30
548	20250307	122500	903977840	18790	18790	18800	18780	83
549	20250307	122400	902418480	18790	18790	18790	18790	70
550	20250307	122300	901103180	18820	18820	18820	18820	1
551	20250307	122200	901084360	18820	18820	18820	18820	5
552	20250307	122100	900990260	18790	18780	18820	18780	167
553	20250307	122000	897853760	18780	18820	18820	18780	3
554	20250307	121900	897797380	18810	18770	18820	18770	341
555	20250307	121800	891382810	18810	18800	18810	18770	248
556	20250307	121700	886723750	18820	18800	18820	18800	52
557	20250307	121600	885746130	18800	18800	18800	18800	71
558	20250307	121500	884411330	18800	18770	18800	18770	12
559	20250307	121400	884186060	18800	18800	18800	18800	0
560	20250307	121300	884186060	18800	18770	18800	18770	817
561	20250307	121200	868848110	18770	18750	18770	18750	245
562	20250307	121100	864251260	18740	18740	18740	18740	1
563	20250307	121000	864232520	18740	18740	18740	18740	110
564	20250307	120900	862171120	18740	18740	18750	18740	132
565	20250307	120800	859697430	18740	18740	18740	18740	150
566	20250307	120700	856886430	18740	18740	18740	18740	7
567	20250307	120600	856755250	18770	18770	18770	18770	1
568	20250307	120500	856736480	18770	18770	18770	18770	0
569	20250307	120400	856736480	18770	18760	18770	18760	21
570	20250307	120300	856342510	18770	18770	18770	18770	0
571	20250307	120200	856342510	18770	18770	18770	18770	0
572	20250307	120100	856342510	18770	18770	18770	18750	45
573	20250307	120000	855497880	18750	18750	18750	18750	51
574	20250307	115900	854541630	18740	18750	18750	18740	70
575	20250307	115800	853229800	18760	18760	18760	18760	10
576	20250307	115700	853042200	18770	18750	18770	18750	2
577	20250307	115600	853004680	18770	18740	18770	18740	48
578	20250307	115500	852105130	18710	18710	18710	18710	10
579	20250307	115400	851918030	18740	18720	18740	18720	157
580	20250307	115300	848978690	18710	18710	18710	18710	0
581	20250307	115200	848978690	18710	18710	18710	18710	39
582	20250307	115100	848249000	18710	18710	18710	18710	20
583	20250307	115000	847874800	18710	18720	18720	18710	140
584	20250307	114900	845254710	18720	18710	18720	18710	195
585	20250307	114800	841604320	18720	18710	18720	18710	5
586	20250307	114700	841510730	18770	18720	18770	18710	62
587	20250307	114600	840348880	18740	18710	18780	18710	273
588	20250307	114500	835234940	18715	18715	18715	18715	0
589	20250307	114400	835234940	18715	18715	18715	18715	1
590	20250307	114300	835216225	18710	18710	18710	18710	43
591	20250307	114200	834411695	18710	18710	18710	18710	204
592	20250307	114100	830594855	18750	18740	18750	18710	335
593	20250307	114000	824323685	18740	18720	18740	18720	30
594	20250307	113900	823761505	18750	18720	18750	18720	2
595	20250307	113800	823724035	18710	18710	18710	18710	0
596	20250307	113700	823724035	18710	18730	18730	18700	46
597	20250307	113600	822863275	18770	18770	18770	18770	1
598	20250307	113500	822844505	18730	18720	18770	18720	232
599	20250307	113400	818497045	18690	18690	18690	18690	0
600	20250307	113300	818497045	18690	18690	18690	18690	1
601	20250307	113200	818478355	18730	18730	18740	18730	99
602	20250307	113100	816623585	18720	18720	18720	18720	51
603	20250307	113000	815668865	18690	18690	18690	18690	1
604	20250307	112900	815650175	18690	18690	18690	18690	151
605	20250307	112800	812827985	18690	18720	18720	18690	136
606	20250307	112700	810283085	18720	18720	18720	18720	4
607	20250307	112600	810208205	18720	18720	18720	18720	92
608	20250307	112500	808485965	18720	18700	18720	18700	103
609	20250307	112400	806557825	18690	18710	18710	18690	52
610	20250307	112300	805585905	18720	18720	18730	18690	46
611	20250307	112200	804725905	18700	18700	18700	18700	0
612	20250307	112100	804725905	18700	18700	18700	18700	0
613	20250307	112000	804725905	18700	18720	18720	18700	50
614	20250307	111900	803790645	18700	18700	18700	18700	1
615	20250307	111800	803771945	18720	18740	18740	18720	205
616	20250307	111700	799933765	18780	18740	18780	18740	2
617	20250307	111600	799896245	18780	18720	18780	18720	6
618	20250307	111500	799783685	18690	18720	18750	18690	12
619	20250307	111400	799559315	18720	18730	18780	18710	69
620	20250307	111300	798267335	18780	18730	18780	18700	386
621	20250307	111200	791044395	18740	18730	18740	18730	34
622	20250307	111100	790407265	18730	18730	18730	18730	2
623	20250307	111000	790369805	18730	18730	18730	18730	20
624	20250307	110900	789995205	18730	18730	18730	18730	0
625	20250307	110800	789995205	18730	18730	18730	18730	0
626	20250307	110700	789995205	18730	18730	18730	18730	2
627	20250307	110600	789957745	18730	18730	18740	18730	131
628	20250307	110500	787502865	18740	18720	18740	18720	44
629	20250307	110400	786679145	18710	18700	18710	18700	317
630	20250307	110300	780751235	18700	18710	18710	18700	192
631	20250307	110200	777160335	18710	18710	18710	18710	1
632	20250307	110100	777141625	18710	18710	18710	18700	141
633	20250307	110000	774503525	18700	18710	18710	18700	130
634	20250307	105900	772071235	18720	18720	18720	18710	114
635	20250307	105800	769937285	18720	18770	18790	18720	303
636	20250307	105700	764254175	18780	18770	18780	18770	41
637	20250307	105600	763484585	18780	18780	18780	18770	139
638	20250307	105500	760875195	18790	18800	18800	18790	30
639	20250307	105400	760311485	18770	18800	18800	18770	39
640	20250307	105300	759579355	18780	18780	18780	18780	5
641	20250307	105200	759485455	18770	18780	18780	18770	80
642	20250307	105100	757983835	18830	18780	18850	18780	271
643	20250307	105000	752881895	18760	18760	18760	18760	0
644	20250307	104900	752881895	18760	18750	18760	18720	159
645	20250307	104800	749903535	18800	18800	18810	18760	160
646	20250307	104700	746898305	18800	18850	18850	18800	3
647	20250307	104600	746841825	18830	18830	18870	18830	120
648	20250307	104500	744581695	18850	18790	18850	18790	282
649	20250307	104400	739274855	18800	18780	18800	18780	2
650	20250307	104300	739237275	18800	18770	18800	18770	2
651	20250307	104200	739199705	18770	18770	18770	18770	56
652	20250307	104100	738148585	18780	18740	18780	18740	6
653	20250307	104000	738036065	18750	18750	18750	18750	0
654	20250307	103900	738036065	18750	18700	18750	18700	211
655	20250307	103800	734086085	18710	18710	18710	18710	27
656	20250307	103700	733580915	18700	18700	18700	18700	0
657	20250307	103600	733580915	18700	18700	18700	18700	62
658	20250307	103500	732421515	18720	18750	18750	18720	28
659	20250307	103400	731896725	18760	18760	18760	18760	0
660	20250307	103300	731896725	18760	18720	18760	18720	28
661	20250307	103200	731371590	18740	18670	18740	18670	74
662	20250307	103100	729988360	18690	18680	18690	18680	104
663	20250307	103000	728044960	18690	18650	18690	18650	33
664	20250307	102900	727428440	18650	18640	18680	18640	77
665	20250307	102800	725992350	18640	18580	18640	18580	301
666	20250307	102700	720388940	18610	18620	18620	18590	291
667	20250307	102600	714977250	18620	18600	18620	18600	184
668	20250307	102500	711554830	18600	18620	18620	18600	116
669	20250307	102400	709395250	18610	18630	18630	18610	211
670	20250307	102300	705464540	18620	18620	18620	18620	8
671	20250307	102200	705315580	18620	18620	18620	18620	1
672	20250307	102100	705296960	18620	18630	18630	18600	112
673	20250307	102000	703213390	18630	18620	18630	18620	13
674	20250307	101900	702971280	18620	18620	18620	18620	10
675	20250307	101800	702785080	18600	18650	18650	18600	457
676	20250307	101700	694268080	18650	18650	18650	18650	204
677	20250307	101600	690463480	18650	18670	18670	18650	8
678	20250307	101500	690314240	18640	18640	18640	18640	78
679	20250307	101400	688860320	18620	18630	18640	18620	475
680	20250307	101300	680008390	18610	18630	18630	18610	331
681	20250307	101200	673848180	18640	18670	18670	18640	576
682	20250307	101100	663101400	18660	18670	18670	18660	226
683	20250307	101000	658884210	18700	18660	18700	18660	108
684	20250307	100900	656868890	18660	18680	18680	18660	20
685	20250307	100800	656495580	18680	18690	18700	18680	110
686	20250307	100700	654439330	18690	18740	18740	18680	192
687	20250307	100600	650841890	18740	18680	18740	18680	238
688	20250307	100500	646385500	18680	18610	18690	18610	779
689	20250307	100400	631881280	18610	18630	18630	18610	483
690	20250307	100300	622889320	18630	18640	18640	18630	164
691	20250307	100200	619833750	18630	18630	18630	18630	400
692	20250307	100100	612381750	18630	18670	18680	18630	839
693	20250307	100000	596733910	18660	18680	18680	18660	6
694	20250307	095900	596621850	18680	18670	18680	18660	337
695	20250307	095800	590330370	18670	18660	18670	18660	150
696	20250307	095700	587530740	18670	18680	18680	18650	306
697	20250307	095600	581817370	18670	18670	18710	18660	455
698	20250307	095500	573318530	18670	18750	18750	18670	1386
699	20250307	095400	547387350	18750	18780	18780	18750	2136
700	20250307	095300	507303460	18770	18770	18770	18770	0
701	20250307	095200	507303460	18770	18780	18780	18770	19
702	20250307	095100	506946710	18790	18780	18790	18780	32
703	20250307	095000	506345650	18790	18810	18810	18790	213
704	20250307	094900	502340830	18810	18830	18870	18810	62
705	20250307	094800	501172770	18860	18830	18880	18830	31
706	20250307	094700	500588260	18850	18800	18850	18800	253
707	20250307	094600	495828350	18800	18800	18800	18770	82
708	20250307	094500	494286780	18830	18770	18830	18770	647
709	20250307	094400	482139650	18760	18830	18830	18760	56
710	20250307	094300	481087590	18830	18840	18840	18830	78
711	20250307	094200	479618270	18850	18810	18880	18800	235
712	20250307	094100	475191470	18820	18810	18820	18790	46
713	20250307	094000	474326740	18790	18750	18810	18740	264
714	20250307	093900	469369700	18740	18790	18790	18730	211
715	20250307	093800	465415090	18770	18730	18800	18730	447
716	20250307	093700	457031540	18740	18750	18750	18740	241
717	20250307	093600	452512800	18750	18760	18760	18750	661
718	20250307	093500	440118450	18750	18790	18790	18750	530
719	20250307	093400	430175550	18790	18800	18830	18760	1151
720	20250307	093300	408573010	18830	18820	18830	18760	131
721	20250307	093200	406112320	18790	18780	18830	18760	244
722	20250307	093100	401521730	18790	18760	18830	18760	70
723	20250307	093000	400208040	18760	18780	18780	18760	69
724	20250307	092900	398913490	18750	18750	18780	18730	153
725	20250307	092800	396044240	18790	18790	18790	18760	14
726	20250307	092700	395781320	18840	18750	18840	18750	439
727	20250307	092600	387543120	18750	18850	18850	18750	337
728	20250307	092500	381217090	18850	18805	18860	18790	166
729	20250307	092400	378095925	18800	18785	18810	18770	210
730	20250307	092300	374148650	18770	18790	18790	18770	134
731	20250307	092200	371631350	18780	18770	18780	18740	343
732	20250307	092100	365197510	18760	18700	18860	18700	908
733	20250307	092000	348124260	18730	18710	18730	18700	76
734	20250307	091900	346701520	18700	18700	18750	18700	56
735	20250307	091800	345652570	18680	18670	18770	18670	159
736	20250307	091700	342677410	18670	18660	18670	18650	467
737	20250307	091600	333959890	18670	18750	18750	18670	387
738	20250307	091500	326728610	18750	18720	18750	18710	25
739	20250307	091400	326260430	18710	18720	18730	18700	560
740	20250307	091300	315786520	18710	18720	18720	18700	67
741	20250307	091200	314532970	18720	18770	18770	18720	60
742	20250307	091100	313409320	18790	18720	18790	18660	671
743	20250307	091000	300832420	18660	18640	18720	18620	1437
744	20250307	090900	274038850	18670	18630	18670	18630	935
745	20250307	090800	256604990	18640	18590	18640	18500	712
746	20250307	090700	243407020	18550	18585	18600	18500	3053
747	20250307	090600	186855580	18620	18660	18700	18600	417
748	20250307	090500	179091100	18600	18540	18660	18540	463
749	20250307	090400	170496340	18530	18720	18720	18530	1446
750	20250307	090300	143581320	18610	18860	18870	18610	3406
751	20250307	090200	79972640	18860	18610	18860	18610	537
752	20250307	090100	69854340	18620	18560	18790	18560	61
753	20250307	090000	68712640	18550	18620	18650	18500	3689