KissMeData/370090/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	213300	2003398795	18920	18920	18920	18920	1100
3	20250312	213200	2003398795	18920	18920	18920	18920	0
4	20250312	213100	2003398795	18920	18920	18920	18920	0
5	20250312	213000	2003398795	18920	18920	18920	18920	0
6	20250312	212900	2003398795	18920	18920	18920	18920	0
7	20250312	212800	2003398795	18920	18920	18920	18920	0
8	20250312	212700	2003398795	18920	18920	18920	18920	0
9	20250312	212600	2003398795	18920	18920	18920	18920	0
10	20250312	212500	2003398795	18920	18920	18920	18920	0
11	20250312	212400	2003398795	18920	18920	18920	18920	0
12	20250312	212300	2003398795	18920	18920	18920	18920	0
13	20250312	212200	2003398795	18920	18920	18920	18920	0
14	20250312	212100	2003398795	18920	18920	18920	18920	0
15	20250312	212000	2003398795	18920	18920	18920	18920	0
16	20250312	211900	2003398795	18920	18920	18920	18920	0
17	20250312	211800	2003398795	18920	18920	18920	18920	0
18	20250312	211700	2003398795	18920	18920	18920	18920	0
19	20250312	211600	2003398795	18920	18920	18920	18920	0
20	20250312	211500	2003398795	18920	18920	18920	18920	0
21	20250312	211400	2003398795	18920	18920	18920	18920	0
22	20250312	211300	2003398795	18920	18920	18920	18920	0
23	20250312	211200	2003398795	18920	18920	18920	18920	0
24	20250312	211100	2003398795	18920	18920	18920	18920	0
25	20250312	211000	2003398795	18920	18920	18920	18920	0
26	20250312	210900	2003398795	18920	18920	18920	18920	0
27	20250312	210800	2003398795	18920	18920	18920	18920	0
28	20250312	210700	2003398795	18920	18920	18920	18920	0
29	20250312	210600	2003398795	18920	18920	18920	18920	0
30	20250312	210500	2003398795	18920	18920	18920	18920	0
31	20250312	210400	2003398795	18920	18920	18920	18920	0
32	20250312	210300	2003398795	18920	18920	18920	18920	1100
33	20250312	210200	2003398795	18920	18920	18920	18920	0
34	20250312	210100	2003398795	18920	18920	18920	18920	0
35	20250312	210000	2003398795	18920	18920	18920	18920	0
36	20250312	205900	2003398795	18920	18920	18920	18920	0
37	20250312	205800	2003398795	18920	18920	18920	18920	0
38	20250312	205700	2003398795	18920	18920	18920	18920	0
39	20250312	205600	2003398795	18920	18920	18920	18920	0
40	20250312	205500	2003398795	18920	18920	18920	18920	0
41	20250312	205400	2003398795	18920	18920	18920	18920	0
42	20250312	205300	2003398795	18920	18920	18920	18920	0
43	20250312	205200	2003398795	18920	18920	18920	18920	0
44	20250312	205100	2003398795	18920	18920	18920	18920	0
45	20250312	205000	2003398795	18920	18920	18920	18920	0
46	20250312	204900	2003398795	18920	18920	18920	18920	0
47	20250312	204800	2003398795	18920	18920	18920	18920	0
48	20250312	204700	2003398795	18920	18920	18920	18920	0
49	20250312	204600	2003398795	18920	18920	18920	18920	0
50	20250312	204500	2003398795	18920	18920	18920	18920	0
51	20250312	204400	2003398795	18920	18920	18920	18920	0
52	20250312	204300	2003398795	18920	18920	18920	18920	0
53	20250312	204200	2003398795	18920	18920	18920	18920	0
54	20250312	204100	2003398795	18920	18920	18920	18920	0
55	20250312	204000	2003398795	18920	18920	18920	18920	0
56	20250312	203900	2003398795	18920	18920	18920	18920	0
57	20250312	203800	2003398795	18920	18920	18920	18920	0
58	20250312	203700	2003398795	18920	18920	18920	18920	0
59	20250312	203600	2003398795	18920	18920	18920	18920	0
60	20250312	203500	2003398795	18920	18920	18920	18920	0
61	20250312	203400	2003398795	18920	18920	18920	18920	0
62	20250312	203300	2003398795	18920	18920	18920	18920	1100
63	20250312	203200	2003398795	18920	18920	18920	18920	0
64	20250312	203100	2003398795	18920	18920	18920	18920	0
65	20250312	203000	2003398795	18920	18920	18920	18920	0
66	20250312	202900	2003398795	18920	18920	18920	18920	0
67	20250312	202800	2003398795	18920	18920	18920	18920	0
68	20250312	202700	2003398795	18920	18920	18920	18920	0
69	20250312	202600	2003398795	18920	18920	18920	18920	0
70	20250312	202500	2003398795	18920	18920	18920	18920	0
71	20250312	202400	2003398795	18920	18920	18920	18920	0
72	20250312	202300	2003398795	18920	18920	18920	18920	0
73	20250312	202200	2003398795	18920	18920	18920	18920	0
74	20250312	202100	2003398795	18920	18920	18920	18920	0
75	20250312	202000	2003398795	18920	18920	18920	18920	0
76	20250312	201900	2003398795	18920	18920	18920	18920	0
77	20250312	201800	2003398795	18920	18920	18920	18920	0
78	20250312	201700	2003398795	18920	18920	18920	18920	0
79	20250312	201600	2003398795	18920	18920	18920	18920	0
80	20250312	201500	2003398795	18920	18920	18920	18920	0
81	20250312	201400	2003398795	18920	18920	18920	18920	0
82	20250312	201300	2003398795	18920	18920	18920	18920	0
83	20250312	201200	2003398795	18920	18920	18920	18920	0
84	20250312	201100	2003398795	18920	18920	18920	18920	0
85	20250312	201000	2003398795	18920	18920	18920	18920	0
86	20250312	200900	2003398795	18920	18920	18920	18920	0
87	20250312	200800	2003398795	18920	18920	18920	18920	0
88	20250312	200700	2003398795	18920	18920	18920	18920	0
89	20250312	200600	2003398795	18920	18920	18920	18920	0
90	20250312	200500	2003398795	18920	18920	18920	18920	0
91	20250312	200400	2003398795	18920	18920	18920	18920	0
92	20250312	200300	2003398795	18920	18920	18920	18920	1100
93	20250312	200200	2003398795	18920	18920	18920	18920	0
94	20250312	200100	2003398795	18920	18920	18920	18920	0
95	20250312	200000	2003398795	18920	18920	18920	18920	0
96	20250312	195900	2003398795	18920	18920	18920	18920	0
97	20250312	195800	2003398795	18920	18920	18920	18920	0
98	20250312	195700	2003398795	18920	18920	18920	18920	0
99	20250312	195600	2003398795	18920	18920	18920	18920	0
100	20250312	195500	2003398795	18920	18920	18920	18920	0
101	20250312	195400	2003398795	18920	18920	18920	18920	0
102	20250312	195300	2003398795	18920	18920	18920	18920	0
103	20250312	195200	2003398795	18920	18920	18920	18920	0
104	20250312	195100	2003398795	18920	18920	18920	18920	0
105	20250312	195000	2003398795	18920	18920	18920	18920	0
106	20250312	194900	2003398795	18920	18920	18920	18920	0
107	20250312	194800	2003398795	18920	18920	18920	18920	0
108	20250312	194700	2003398795	18920	18920	18920	18920	0
109	20250312	194600	2003398795	18920	18920	18920	18920	0
110	20250312	194500	2003398795	18920	18920	18920	18920	0
111	20250312	194400	2003398795	18920	18920	18920	18920	0
112	20250312	194300	2003398795	18920	18920	18920	18920	0
113	20250312	194200	2003398795	18920	18920	18920	18920	0
114	20250312	194100	2003398795	18920	18920	18920	18920	0
115	20250312	194000	2003398795	18920	18920	18920	18920	0
116	20250312	193900	2003398795	18920	18920	18920	18920	0
117	20250312	193800	2003398795	18920	18920	18920	18920	0
118	20250312	193700	2003398795	18920	18920	18920	18920	0
119	20250312	193600	2003398795	18920	18920	18920	18920	0
120	20250312	193500	2003398795	18920	18920	18920	18920	0
121	20250312	193400	2003398795	18920	18920	18920	18920	0
122	20250312	193300	2003398795	18920	18920	18920	18920	1100
123	20250312	193200	2003398795	18920	18920	18920	18920	0
124	20250312	193100	2003398795	18920	18920	18920	18920	0
125	20250312	193000	2003398795	18920	18920	18920	18920	0
126	20250312	192900	2003398795	18920	18920	18920	18920	0
127	20250312	192800	2003398795	18920	18920	18920	18920	0
128	20250312	192700	2003398795	18920	18920	18920	18920	0
129	20250312	192600	2003398795	18920	18920	18920	18920	0
130	20250312	192500	2003398795	18920	18920	18920	18920	0
131	20250312	192400	2003398795	18920	18920	18920	18920	0
132	20250312	192300	2003398795	18920	18920	18920	18920	0
133	20250312	192200	2003398795	18920	18920	18920	18920	0
134	20250312	192100	2003398795	18920	18920	18920	18920	0
135	20250312	192000	2003398795	18920	18920	18920	18920	0
136	20250312	191900	2003398795	18920	18920	18920	18920	0
137	20250312	191800	2003398795	18920	18920	18920	18920	0
138	20250312	191700	2003398795	18920	18920	18920	18920	0
139	20250312	191600	2003398795	18920	18920	18920	18920	0
140	20250312	191500	2003398795	18920	18920	18920	18920	0
141	20250312	191400	2003398795	18920	18920	18920	18920	0
142	20250312	191300	2003398795	18920	18920	18920	18920	0
143	20250312	191200	2003398795	18920	18920	18920	18920	0
144	20250312	191100	2003398795	18920	18920	18920	18920	0
145	20250312	191000	2003398795	18920	18920	18920	18920	0
146	20250312	190900	2003398795	18920	18920	18920	18920	0
147	20250312	190800	2003398795	18920	18920	18920	18920	0
148	20250312	190700	2003398795	18920	18920	18920	18920	0
149	20250312	190600	2003398795	18920	18920	18920	18920	0
150	20250312	190500	2003398795	18920	18920	18920	18920	0
151	20250312	190400	2003398795	18920	18920	18920	18920	0
152	20250312	190300	2003398795	18920	18920	18920	18920	1100
153	20250312	190200	2003398795	18920	18920	18920	18920	0
154	20250312	190100	2003398795	18920	18920	18920	18920	0
155	20250312	190000	2003398795	18920	18920	18920	18920	0
156	20250312	185900	2003398795	18920	18920	18920	18920	0
157	20250312	185800	2003398795	18920	18920	18920	18920	0
158	20250312	185700	2003398795	18920	18920	18920	18920	0
159	20250312	185600	2003398795	18920	18920	18920	18920	0
160	20250312	185500	2003398795	18920	18920	18920	18920	0
161	20250312	185400	2003398795	18920	18920	18920	18920	0
162	20250312	185300	2003398795	18920	18920	18920	18920	0
163	20250312	185200	2003398795	18920	18920	18920	18920	0
164	20250312	185100	2003398795	18920	18920	18920	18920	0
165	20250312	185000	2003398795	18920	18920	18920	18920	0
166	20250312	184900	2003398795	18920	18920	18920	18920	0
167	20250312	184800	2003398795	18920	18920	18920	18920	0
168	20250312	184700	2003398795	18920	18920	18920	18920	0
169	20250312	184600	2003398795	18920	18920	18920	18920	0
170	20250312	184500	2003398795	18920	18920	18920	18920	0
171	20250312	184400	2003398795	18920	18920	18920	18920	0
172	20250312	184300	2003398795	18920	18920	18920	18920	0
173	20250312	184200	2003398795	18920	18920	18920	18920	0
174	20250312	184100	2003398795	18920	18920	18920	18920	0
175	20250312	184000	2003398795	18920	18920	18920	18920	0
176	20250312	183900	2003398795	18920	18920	18920	18920	0
177	20250312	183800	2003398795	18920	18920	18920	18920	0
178	20250312	183700	2003398795	18920	18920	18920	18920	0
179	20250312	183600	2003398795	18920	18920	18920	18920	0
180	20250312	183500	2003398795	18920	18920	18920	18920	0
181	20250312	183400	2003398795	18920	18920	18920	18920	0
182	20250312	183300	2003398795	18920	18920	18920	18920	1100
183	20250312	183200	2003398795	18920	18920	18920	18920	0
184	20250312	183100	2003398795	18920	18920	18920	18920	0
185	20250312	183000	2003398795	18920	18920	18920	18920	0
186	20250312	182900	2003398795	18920	18920	18920	18920	0
187	20250312	182800	2003398795	18920	18920	18920	18920	0
188	20250312	182700	2003398795	18920	18920	18920	18920	0
189	20250312	182600	2003398795	18920	18920	18920	18920	0
190	20250312	182500	2003398795	18920	18920	18920	18920	0
191	20250312	182400	2003398795	18920	18920	18920	18920	0
192	20250312	182300	2003398795	18920	18920	18920	18920	0
193	20250312	182200	2003398795	18920	18920	18920	18920	0
194	20250312	182100	2003398795	18920	18920	18920	18920	0
195	20250312	182000	2003398795	18920	18920	18920	18920	0
196	20250312	181900	2003398795	18920	18920	18920	18920	0
197	20250312	181800	2003398795	18920	18920	18920	18920	0
198	20250312	181700	2003398795	18920	18920	18920	18920	0
199	20250312	181600	2003398795	18920	18920	18920	18920	0
200	20250312	181500	2003398795	18920	18920	18920	18920	0
201	20250312	181400	2003398795	18920	18920	18920	18920	0
202	20250312	181300	2003398795	18920	18920	18920	18920	0
203	20250312	181200	2003398795	18920	18920	18920	18920	0
204	20250312	181100	2003398795	18920	18920	18920	18920	0
205	20250312	181000	2003398795	18920	18920	18920	18920	0
206	20250312	180900	2003398795	18920	18920	18920	18920	0
207	20250312	180800	2003398795	18920	18920	18920	18920	0
208	20250312	180700	2003398795	18920	18920	18920	18920	0
209	20250312	180600	2003398795	18920	18920	18920	18920	0
210	20250312	180500	2003398795	18920	18920	18920	18920	0
211	20250312	180400	2003398795	18920	18920	18920	18920	0
212	20250312	180300	2003398795	18920	18920	18920	18920	1100
213	20250312	180200	2003398795	18920	18920	18920	18920	0
214	20250312	180100	2003398795	18920	18920	18920	18920	0
215	20250312	180000	2003398795	18920	18920	18920	18920	0
216	20250312	175900	2003398795	18920	18920	18920	18920	0
217	20250312	175800	2003398795	18920	18920	18920	18920	0
218	20250312	175700	2003398795	18920	18920	18920	18920	0
219	20250312	175600	2003398795	18920	18920	18920	18920	0
220	20250312	175500	2003398795	18920	18920	18920	18920	0
221	20250312	175400	2003398795	18920	18920	18920	18920	0
222	20250312	175300	2003398795	18920	18920	18920	18920	0
223	20250312	175200	2003398795	18920	18920	18920	18920	0
224	20250312	175100	2003398795	18920	18920	18920	18920	0
225	20250312	175000	2003398795	18920	18920	18920	18920	0
226	20250312	174900	2003398795	18920	18920	18920	18920	0
227	20250312	174800	2003398795	18920	18920	18920	18920	0
228	20250312	174700	2003398795	18920	18920	18920	18920	0
229	20250312	174600	2003398795	18920	18920	18920	18920	0
230	20250312	174500	2003398795	18920	18920	18920	18920	0
231	20250312	174400	2003398795	18920	18920	18920	18920	0
232	20250312	174300	2003398795	18920	18920	18920	18920	0
233	20250312	174200	2003398795	18920	18920	18920	18920	0
234	20250312	174100	2003398795	18920	18920	18920	18920	0
235	20250312	174000	2003398795	18920	18920	18920	18920	0
236	20250312	173900	2003398795	18920	18920	18920	18920	0
237	20250312	173800	2003398795	18920	18920	18920	18920	0
238	20250312	173700	2003398795	18920	18920	18920	18920	0
239	20250312	173600	2003398795	18920	18920	18920	18920	0
240	20250312	173500	2003398795	18920	18920	18920	18920	0
241	20250312	173400	2003398795	18920	18920	18920	18920	0
242	20250312	173300	2003398795	18920	18920	18920	18920	1100
243	20250312	173200	2003398795	18920	18920	18920	18920	0
244	20250312	173100	2003398795	18920	18920	18920	18920	0
245	20250312	173000	2003398795	18920	18920	18920	18920	0
246	20250312	172900	2003398795	18920	18920	18920	18920	0
247	20250312	172800	2003398795	18920	18920	18920	18920	0
248	20250312	172700	2003398795	18920	18920	18920	18920	0
249	20250312	172600	2003398795	18920	18920	18920	18920	0
250	20250312	172500	2003398795	18920	18920	18920	18920	0
251	20250312	172400	2003398795	18920	18920	18920	18920	0
252	20250312	172300	2003398795	18920	18920	18920	18920	0
253	20250312	172200	2003398795	18920	18920	18920	18920	0
254	20250312	172100	2003398795	18920	18920	18920	18920	0
255	20250312	172000	2003398795	18920	18920	18920	18920	0
256	20250312	171900	2003398795	18920	18920	18920	18920	0
257	20250312	171800	2003398795	18920	18920	18920	18920	0
258	20250312	171700	2003398795	18920	18920	18920	18920	0
259	20250312	171600	2003398795	18920	18920	18920	18920	0
260	20250312	171500	2003398795	18920	18920	18920	18920	0
261	20250312	171400	2003398795	18920	18920	18920	18920	0
262	20250312	171300	2003398795	18920	18920	18920	18920	0
263	20250312	171200	2003398795	18920	18920	18920	18920	0
264	20250312	171100	2003398795	18920	18920	18920	18920	0
265	20250312	171000	2003398795	18920	18920	18920	18920	0
266	20250312	170900	2003398795	18920	18920	18920	18920	0
267	20250312	170800	2003398795	18920	18920	18920	18920	0
268	20250312	170700	2003398795	18920	18920	18920	18920	0
269	20250312	170600	2003398795	18920	18920	18920	18920	0
270	20250312	170500	2003398795	18920	18920	18920	18920	0
271	20250312	170400	2003398795	18920	18920	18920	18920	0
272	20250312	170300	2003398795	18920	18920	18920	18920	1100
273	20250312	170200	2003398795	18920	18920	18920	18920	0
274	20250312	170100	2003398795	18920	18920	18920	18920	0
275	20250312	170000	2003398795	18920	18920	18920	18920	0
276	20250312	165900	2003398795	18920	18920	18920	18920	0
277	20250312	165800	2003398795	18920	18920	18920	18920	0
278	20250312	165700	2003398795	18920	18920	18920	18920	0
279	20250312	165600	2003398795	18920	18920	18920	18920	0
280	20250312	165500	2003398795	18920	18920	18920	18920	0
281	20250312	165400	2003398795	18920	18920	18920	18920	0
282	20250312	165300	2003398795	18920	18920	18920	18920	0
283	20250312	165200	2003398795	18920	18920	18920	18920	0
284	20250312	165100	2003398795	18920	18920	18920	18920	0
285	20250312	165000	2003398795	18920	18920	18920	18920	0
286	20250312	164900	2003398795	18920	18920	18920	18920	0
287	20250312	164800	2003398795	18920	18920	18920	18920	0
288	20250312	164700	2003398795	18920	18920	18920	18920	0
289	20250312	164600	2003398795	18920	18920	18920	18920	0
290	20250312	164500	2003398795	18920	18920	18920	18920	0
291	20250312	164400	2003398795	18920	18920	18920	18920	0
292	20250312	164300	2003398795	18920	18920	18920	18920	0
293	20250312	164200	2003398795	18920	18920	18920	18920	0
294	20250312	164100	2003398795	18920	18920	18920	18920	0
295	20250312	164000	2003398795	18920	18920	18920	18920	0
296	20250312	163900	2003398795	18920	18920	18920	18920	0
297	20250312	163800	2003398795	18920	18920	18920	18920	0
298	20250312	163700	2003398795	18920	18920	18920	18920	0
299	20250312	163600	2003398795	18920	18920	18920	18920	0
300	20250312	163500	2003398795	18920	18920	18920	18920	0
301	20250312	163400	2003398795	18920	18920	18920	18920	0
302	20250312	163300	2003398795	18920	18920	18920	18920	1100
303	20250312	163200	2003398795	18920	18920	18920	18920	0
304	20250312	163100	2003398795	18920	18920	18920	18920	0
305	20250312	163000	2003398795	18920	18920	18920	18920	0
306	20250312	162900	2003398795	18920	18920	18920	18920	0
307	20250312	162800	2003398795	18920	18920	18920	18920	0
308	20250312	162700	2003398795	18920	18920	18920	18920	0
309	20250312	162600	2003398795	18920	18920	18920	18920	0
310	20250312	162500	2003398795	18920	18920	18920	18920	0
311	20250312	162400	2003398795	18920	18920	18920	18920	0
312	20250312	162300	2003398795	18920	18920	18920	18920	0
313	20250312	162200	2003398795	18920	18920	18920	18920	0
314	20250312	162100	2003398795	18920	18920	18920	18920	0
315	20250312	162000	2003398795	18920	18920	18920	18920	0
316	20250312	161900	2003398795	18920	18920	18920	18920	0
317	20250312	161800	2003398795	18920	18920	18920	18920	0
318	20250312	161700	2003398795	18920	18920	18920	18920	0
319	20250312	161600	2003398795	18920	18920	18920	18920	0
320	20250312	161500	2003398795	18920	18920	18920	18920	0
321	20250312	161400	2003398795	18920	18920	18920	18920	0
322	20250312	161300	2003398795	18920	18920	18920	18920	0
323	20250312	161200	2003398795	18920	18920	18920	18920	0
324	20250312	161100	2003398795	18920	18920	18920	18920	0
325	20250312	161000	2003398795	18920	18920	18920	18920	0
326	20250312	160900	2003398795	18920	18920	18920	18920	0
327	20250312	160800	2003398795	18920	18920	18920	18920	0
328	20250312	160700	2003398795	18920	18920	18920	18920	0
329	20250312	160600	2003398795	18920	18920	18920	18920	0
330	20250312	160500	2003398795	18920	18920	18920	18920	0
331	20250312	160400	2003398795	18920	18920	18920	18920	0
332	20250312	160300	2003398795	18920	18920	18920	18920	1100
333	20250312	160200	2003398795	18920	18920	18920	18920	0
334	20250312	160100	2003398795	18920	18920	18920	18920	0
335	20250312	160000	2003398795	18920	18920	18920	18920	0
336	20250312	155900	2003398795	18920	18920	18920	18920	0
337	20250312	155800	2003398795	18920	18920	18920	18920	0
338	20250312	155700	2003398795	18920	18920	18920	18920	0
339	20250312	155600	2003398795	18920	18920	18920	18920	0
340	20250312	155500	2003398795	18920	18920	18920	18920	0
341	20250312	155400	2003398795	18920	18920	18920	18920	0
342	20250312	155300	2003398795	18920	18920	18920	18920	0
343	20250312	155200	2003398795	18920	18920	18920	18920	0
344	20250312	155100	2003398795	18920	18920	18920	18920	0
345	20250312	155000	2003398795	18920	18920	18920	18920	0
346	20250312	154900	2003398795	18920	18920	18920	18920	0
347	20250312	154800	2003398795	18920	18920	18920	18920	0
348	20250312	154700	2003398795	18920	18920	18920	18920	0
349	20250312	154600	2003398795	18920	18920	18920	18920	0
350	20250312	154500	2003398795	18920	18920	18920	18920	0
351	20250312	154400	2003398795	18920	18920	18920	18920	0
352	20250312	154300	2003398795	18920	18920	18920	18920	0
353	20250312	154200	2003398795	18920	18920	18920	18920	0
354	20250312	154100	2003398795	18920	18920	18920	18920	0
355	20250312	154000	2003398795	18920	18920	18920	18920	0
356	20250312	153900	2003398795	18920	18920	18920	18920	0
357	20250312	153800	2003398795	18920	18920	18920	18920	0
358	20250312	153700	2003398795	18920	18920	18920	18920	0
359	20250312	153600	2003398795	18920	18920	18920	18920	0
360	20250312	153500	2003398795	18920	18920	18920	18920	0
361	20250312	153400	2003398795	18920	18920	18920	18920	0
362	20250312	153300	2003398795	18920	18920	18920	18920	1100
363	20250312	153200	2003398795	18920	18920	18920	18920	0
364	20250312	153100	2003398795	18920	18920	18920	18920	0
365	20250312	153000	2003398795	18920	18920	18920	18920	1100
366	20250312	152900	1982586795	18890	18890	18890	18890	0
367	20250312	152800	1982586795	18890	18890	18890	18890	0
368	20250312	152700	1982586795	18890	18890	18890	18890	0
369	20250312	152600	1982586795	18890	18890	18890	18890	0
370	20250312	152500	1982586795	18890	18890	18890	18890	0
371	20250312	152400	1982586795	18890	18890	18890	18890	0
372	20250312	152300	1982586795	18890	18890	18890	18890	0
373	20250312	152200	1982586795	18890	18890	18890	18890	0
374	20250312	152100	1982586795	18890	18890	18890	18890	0
375	20250312	152000	1982586795	18890	18890	18890	18890	0
376	20250312	151900	1982586795	18890	18860	18890	18860	533
377	20250312	151800	1972527025	18870	18840	18870	18840	56
378	20250312	151700	1971471225	18830	18825	18835	18825	729
379	20250312	151600	1957746905	18825	18850	18850	18825	108
380	20250312	151500	1955713755	18870	18860	18880	18860	15
381	20250312	151400	1955430665	18860	18860	18860	18860	0
382	20250312	151300	1955430665	18860	18800	18860	18800	3134
383	20250312	151200	1896476185	18770	18760	18770	18760	970
384	20250312	151100	1878278345	18760	18770	18770	18760	82
385	20250312	151000	1876739785	18770	18780	18780	18770	209
386	20250312	150900	1872815495	18780	18810	18810	18780	284
387	20250312	150800	1867476605	18810	18820	18820	18810	59
388	20250312	150700	1866366315	18820	18820	18820	18820	0
389	20250312	150600	1866366315	18820	18820	18820	18820	1
390	20250312	150500	1866347495	18830	18830	18830	18830	0
391	20250312	150400	1866347495	18830	18830	18830	18780	1393
392	20250312	150300	1840175555	18840	18840	18840	18840	0
393	20250312	150200	1840175555	18840	18840	18840	18840	0
394	20250312	150100	1840175555	18840	18840	18840	18840	0
395	20250312	150000	1840175555	18840	18840	18840	18840	1
396	20250312	145900	1840156715	18780	18800	18800	18780	771
397	20250312	145800	1825665515	18850	18850	18850	18850	2
398	20250312	145700	1825627815	18850	18875	18875	18850	526
399	20250312	145600	1815699840	18875	18850	18875	18850	155
400	20250312	145500	1812776815	18850	18785	18850	18785	818
401	20250312	145400	1797397765	18790	18790	18790	18785	165
402	20250312	145300	1794298080	18790	18790	18790	18790	19
403	20250312	145200	1793941070	18785	18785	18785	18785	0
404	20250312	145100	1793941070	18785	18780	18785	18780	95
405	20250312	145000	1792156815	18780	18780	18790	18780	73
406	20250312	144900	1790785715	18770	18760	18770	18760	134
407	20250312	144800	1788271225	18760	18760	18770	18760	254
408	20250312	144700	1783503685	18770	18770	18770	18770	96
409	20250312	144600	1781701765	18760	18760	18760	18720	628
410	20250312	144500	1769921935	18760	18800	18800	18760	415
411	20250312	144400	1762133505	18800	18800	18800	18790	337
412	20250312	144300	1755798055	18810	18840	18840	18810	136
413	20250312	144200	1753237705	18840	18880	18880	18840	598
414	20250312	144100	1741958935	18880	18880	18880	18880	267
415	20250312	144000	1736917975	18870	18890	18890	18870	434
416	20250312	143900	1728723715	18890	18890	18890	18890	282
417	20250312	143800	1723396735	18900	18900	18900	18900	1082
418	20250312	143700	1702946935	18950	18950	18950	18950	0
419	20250312	143600	1702946935	18950	18900	18960	18900	134
420	20250312	143500	1700409575	18960	18890	18960	18890	305
421	20250312	143400	1694632775	18890	18970	18970	18890	28
422	20250312	143300	1694101695	18890	18920	18970	18890	3264
423	20250312	143200	1632382835	18970	18910	18970	18910	722
424	20250312	143100	1618714485	18910	18920	18920	18910	174
425	20250312	143000	1615423995	18920	18930	18930	18920	104
426	20250312	142900	1613456035	18930	18940	18940	18930	360
427	20250312	142800	1606638905	18960	18950	18960	18950	142
428	20250312	142700	1603947895	18950	18960	18960	18950	7
429	20250312	142600	1603815185	18960	18930	18960	18920	440
430	20250312	142500	1595482335	18930	18930	18930	18920	205
431	20250312	142400	1591602745	18930	18930	18930	18930	71
432	20250312	142300	1590258715	18930	18960	18960	18930	65
433	20250312	142200	1589028175	18960	18950	18960	18950	222
434	20250312	142100	1584819745	18950	18880	18950	18880	931
435	20250312	142000	1567196475	18880	18900	18910	18880	96
436	20250312	141900	1565383705	18910	18880	18910	18880	54
437	20250312	141800	1564364155	18890	18890	18890	18890	326
438	20250312	141700	1558206015	18880	18890	18890	18880	30
439	20250312	141600	1557639425	18890	18860	18890	18860	451
440	20250312	141500	1549130285	18860	18880	18880	18860	163
441	20250312	141400	1546055105	18880	18880	18880	18880	100
442	20250312	141300	1544167105	18880	18870	18880	18870	212
443	20250312	141200	1540166545	18880	18890	18890	18880	128
444	20250312	141100	1537749875	18890	18910	18910	18890	58
445	20250312	141000	1536654125	18910	18890	18910	18880	497
446	20250312	140900	1527261815	18890	18950	18950	18890	570
447	20250312	140800	1516477265	18950	18960	18960	18950	110
448	20250312	140700	1514392655	18970	18970	18970	18950	325
449	20250312	140600	1508230775	18960	18900	18960	18900	1303
450	20250312	140500	1483563605	18910	18910	18910	18910	166
451	20250312	140400	1480424545	18900	18870	18900	18860	566
452	20250312	140300	1469732525	18870	18880	18880	18870	38
453	20250312	140200	1469015395	18890	18890	18890	18890	1052
454	20250312	140100	1449143115	18890	18880	18890	18880	260
455	20250312	140000	1444231975	18870	18830	18870	18830	413
456	20250312	135900	1436445205	18830	18850	18860	18830	262
457	20250312	135800	1431505845	18860	18820	18860	18820	311
458	20250312	135700	1425649725	18820	18820	18820	18820	234
459	20250312	135600	1421245845	18840	18830	18840	18820	421
460	20250312	135500	1413319705	18840	18840	18840	18840	6
461	20250312	135400	1413206665	18860	18860	18860	18860	2
462	20250312	135300	1413168945	18860	18870	18870	18860	41
463	20250312	135200	1412395635	18870	18870	18880	18870	502
464	20250312	135100	1402922865	18850	18840	18850	18840	114
465	20250312	135000	1400775095	18840	18840	18840	18840	25
466	20250312	134900	1400304095	18840	18830	18840	18830	248
467	20250312	134800	1395633085	18830	18840	18840	18830	152
468	20250312	134700	1392770875	18840	18850	18850	18840	23
469	20250312	134600	1392337345	18870	18870	18870	18860	568
470	20250312	134500	1381619785	18870	18880	18880	18860	144
471	20250312	134400	1378901985	18890	18890	18890	18890	161
472	20250312	134300	1375860695	18870	18800	18920	18800	1969
473	20250312	134200	1338741735	18800	18750	18800	18750	352
474	20250312	134100	1332133755	18750	18730	18750	18730	172
475	20250312	134000	1328910415	18740	18710	18740	18710	635
476	20250312	133900	1317027765	18710	18680	18710	18680	496
477	20250312	133800	1307756795	18650	18630	18650	18630	443
478	20250312	133700	1299502305	18630	18630	18630	18630	0
479	20250312	133600	1299502305	18630	18630	18630	18630	140
480	20250312	133500	1296894105	18630	18630	18630	18630	26
481	20250312	133400	1296409725	18630	18630	18630	18630	130
482	20250312	133300	1293987825	18630	18630	18630	18630	142
483	20250312	133200	1291342365	18630	18630	18630	18630	171
484	20250312	133100	1288156635	18630	18650	18650	18630	50
485	20250312	133000	1287224715	18680	18680	18680	18680	27
486	20250312	132900	1286720355	18680	18680	18680	18680	0
487	20250312	132800	1286720355	18680	18670	18680	18670	114
488	20250312	132700	1284591755	18680	18680	18680	18680	1
489	20250312	132600	1284573075	18680	18610	18680	18610	328
490	20250312	132500	1278454325	18610	18620	18620	18610	201
491	20250312	132400	1274712285	18660	18620	18660	18620	38
492	20250312	132300	1274004685	18610	18610	18610	18610	73
493	20250312	132200	1272646155	18610	18610	18610	18610	47
494	20250312	132100	1271771485	18610	18610	18610	18610	5
495	20250312	132000	1271678435	18670	18670	18670	18670	80
496	20250312	131900	1270184835	18610	18650	18650	18610	1279
497	20250312	131800	1246345995	18650	18650	18650	18650	1
498	20250312	131700	1246327345	18650	18650	18650	18650	0
499	20250312	131600	1246327345	18650	18650	18650	18650	0
500	20250312	131500	1246327345	18650	18650	18650	18650	0
501	20250312	131400	1246327345	18650	18630	18650	18630	294
502	20250312	131300	1240847265	18630	18650	18650	18630	151
503	20250312	131200	1238033885	18650	18640	18650	18640	54
504	20250312	131100	1237027275	18650	18650	18660	18650	168
505	20250312	131000	1233894065	18660	18660	18660	18660	400
506	20250312	130900	1226430065	18670	18670	18670	18670	0
507	20250312	130800	1226430065	18670	18670	18670	18670	0
508	20250312	130700	1226430065	18670	18670	18670	18660	160
509	20250312	130600	1223444355	18670	18680	18680	18670	22
510	20250312	130500	1223033575	18680	18700	18700	18680	41
511	20250312	130400	1222267655	18710	18700	18710	18700	33
512	20250312	130300	1221650545	18700	18700	18700	18660	957
513	20250312	130200	1203786125	18700	18700	18700	18700	0
514	20250312	130100	1203786125	18700	18680	18700	18680	1031
515	20250312	130000	1184517335	18680	18680	18680	18680	48
516	20250312	125900	1183620695	18690	18690	18690	18690	30
517	20250312	125800	1183059995	18690	18690	18690	18690	10
518	20250312	125700	1182873095	18690	18650	18690	18650	50
519	20250312	125600	1181939355	18650	18650	18650	18650	55
520	20250312	125500	1180913605	18650	18650	18650	18650	73
521	20250312	125400	1179552155	18650	18650	18650	18650	21
522	20250312	125300	1179160505	18710	18710	18710	18710	0
523	20250312	125200	1179160505	18710	18660	18710	18650	1090
524	20250312	125100	1158810195	18660	18660	18660	18660	79
525	20250312	125000	1157336055	18670	18670	18670	18670	1
526	20250312	124900	1157317385	18670	18670	18670	18670	0
527	20250312	124800	1157317385	18670	18690	18690	18670	256
528	20250312	124700	1152534875	18700	18700	18700	18700	0
529	20250312	124600	1152534875	18700	18700	18700	18700	0
530	20250312	124500	1152534875	18700	18700	18700	18700	2
531	20250312	124400	1152497475	18700	18690	18700	18690	9
532	20250312	124300	1152329255	18700	18700	18700	18700	0
533	20250312	124200	1152329255	18700	18700	18700	18700	1
534	20250312	124100	1152310555	18710	18710	18710	18710	49
535	20250312	124000	1151393765	18710	18690	18710	18690	406
536	20250312	123900	1143803365	18690	18680	18690	18680	130
537	20250312	123800	1141374945	18680	18630	18680	18630	739
538	20250312	123700	1127588195	18630	18650	18650	18630	234
539	20250312	123600	1123226655	18660	18660	18660	18660	0
540	20250312	123500	1123226655	18660	18630	18660	18620	776
541	20250312	123400	1108755140	18630	18655	18655	18630	203
542	20250312	123300	1104972625	18680	18680	18680	18680	2
543	20250312	123200	1104935265	18680	18640	18680	18630	77
544	20250312	123100	1103499355	18630	18630	18630	18630	0
545	20250312	123000	1103499355	18630	18650	18650	18630	102
546	20250312	122900	1101598455	18650	18680	18710	18650	278
547	20250312	122800	1096410935	18700	18710	18710	18700	1408
548	20250312	122700	1070080185	18750	18750	18750	18750	22
549	20250312	122600	1069667685	18750	18710	18750	18710	30
550	20250312	122500	1069105585	18760	18710	18760	18710	15
551	20250312	122400	1068824685	18710	18750	18750	18710	168
552	20250312	122300	1065679875	18760	18760	18760	18760	130
553	20250312	122200	1063241075	18790	18790	18790	18790	0
554	20250312	122100	1063241075	18790	18790	18790	18790	0
555	20250312	122000	1063241075	18790	18790	18790	18790	100
556	20250312	121900	1061362075	18790	18790	18790	18790	80
557	20250312	121800	1059858875	18760	18780	18780	18760	111
558	20250312	121700	1057774505	18780	18780	18780	18780	51
559	20250312	121600	1056816725	18760	18800	18800	18760	4
560	20250312	121500	1056741565	18760	18790	18790	18760	102
561	20250312	121400	1054827765	18810	18810	18810	18810	182
562	20250312	121300	1051404345	18810	18800	18820	18800	824
563	20250312	121200	1035905895	18800	18800	18800	18800	94
564	20250312	121100	1034138695	18800	18780	18800	18780	23
565	20250312	121000	1033706655	18780	18800	18800	18780	75
566	20250312	120900	1032298095	18800	18810	18810	18800	49
567	20250312	120800	1031376855	18820	18810	18830	18810	599
568	20250312	120700	1020103725	18820	18820	18820	18820	33
569	20250312	120600	1019482665	18830	18820	18850	18820	1269
570	20250312	120500	995571315	18810	18785	18810	18785	267
571	20250312	120400	990554890	18780	18780	18780	18765	31
572	20250312	120300	989972890	18780	18750	18780	18735	669
573	20250312	120200	977423785	18740	18720	18740	18720	675
574	20250312	120100	964784705	18715	18720	18720	18715	122
575	20250312	120000	962501470	18720	18720	18720	18715	249
576	20250312	115900	957840795	18720	18720	18720	18715	244
577	20250312	115800	953273565	18715	18720	18720	18715	603
578	20250312	115700	941987905	18720	18720	18720	18720	1
579	20250312	115600	941969185	18710	18710	18710	18710	1
580	20250312	115500	941950475	18710	18690	18710	18690	363
581	20250312	115400	935162125	18700	18700	18700	18700	0
582	20250312	115300	935162125	18700	18700	18700	18700	71
583	20250312	115200	933834425	18700	18680	18700	18680	470
584	20250312	115100	925048455	18680	18680	18680	18680	6
585	20250312	115000	924936375	18680	18680	18680	18680	1
586	20250312	114900	924917695	18650	18650	18650	18650	0
587	20250312	114800	924917695	18650	18650	18650	18650	0
588	20250312	114700	924917695	18650	18650	18650	18650	70
589	20250312	114600	923612195	18650	18650	18650	18650	800
590	20250312	114500	908692195	18650	18650	18650	18650	259
591	20250312	114400	903861845	18640	18650	18650	18640	231
592	20250312	114300	899555985	18650	18650	18650	18650	1
593	20250312	114200	899537335	18650	18650	18650	18650	0
594	20250312	114100	899537335	18650	18650	18650	18650	0
595	20250312	114000	899537335	18650	18650	18650	18650	49
596	20250312	113900	898623485	18640	18640	18640	18640	400
597	20250312	113800	891167485	18640	18640	18640	18640	30
598	20250312	113700	890608285	18650	18650	18650	18650	28
599	20250312	113600	890086085	18640	18640	18640	18640	2
600	20250312	113500	890048805	18650	18660	18690	18650	316
601	20250312	113400	884155355	18660	18660	18660	18660	3
602	20250312	113300	884099375	18660	18660	18660	18660	60
603	20250312	113200	882979775	18660	18660	18660	18660	0
604	20250312	113100	882979775	18660	18660	18660	18660	50
605	20250312	113000	882046775	18660	18660	18660	18660	30
606	20250312	112900	881486975	18660	18660	18660	18660	7
607	20250312	112800	881356355	18660	18650	18660	18650	147
608	20250312	112700	878613355	18660	18660	18660	18660	10
609	20250312	112600	878426755	18660	18660	18660	18660	60
610	20250312	112500	877307155	18660	18660	18660	18660	162
611	20250312	112400	874284235	18660	18660	18660	18660	129
612	20250312	112300	871877095	18640	18640	18640	18640	45
613	20250312	112200	871038295	18640	18560	18640	18560	1951
614	20250312	112100	834761545	18560	18560	18560	18560	0
615	20250312	112000	834761545	18560	18560	18560	18560	40
616	20250312	111900	834019145	18540	18540	18540	18540	3
617	20250312	111800	833963525	18580	18590	18590	18580	90
618	20250312	111700	832291225	18590	18590	18590	18590	10
619	20250312	111600	832105325	18530	18540	18540	18530	219
620	20250312	111500	828046745	18530	18530	18530	18530	0
621	20250312	111400	828046745	18530	18540	18540	18530	185
622	20250312	111300	824618685	18530	18530	18530	18530	142
623	20250312	111200	821987425	18530	18530	18530	18530	10
624	20250312	111100	821802125	18540	18540	18540	18540	0
625	20250312	111000	821802125	18540	18540	18540	18540	0
626	20250312	110900	821802125	18540	18540	18540	18540	1
627	20250312	110800	821783585	18540	18570	18570	18540	827
628	20250312	110700	806447895	18590	18590	18590	18590	65
629	20250312	110600	805239545	18590	18590	18590	18590	49
630	20250312	110500	804328635	18590	18600	18600	18590	35
631	20250312	110400	803677935	18600	18590	18600	18590	49
632	20250312	110300	802766735	18600	18600	18600	18600	7
633	20250312	110200	802636535	18600	18600	18600	18600	0
634	20250312	110100	802636535	18600	18600	18600	18590	218
635	20250312	110000	798582985	18600	18600	18600	18600	3
636	20250312	105900	798527185	18550	18590	18600	18550	287
637	20250312	105800	793195405	18580	18580	18580	18580	50
638	20250312	105700	792266405	18550	18550	18550	18550	249
639	20250312	105600	787647455	18550	18560	18560	18550	61
640	20250312	105500	786515895	18560	18560	18560	18560	0
641	20250312	105400	786515895	18560	18560	18560	18560	500
642	20250312	105300	777235895	18560	18580	18580	18560	303
643	20250312	105200	771608695	18600	18600	18600	18600	0
644	20250312	105100	771608695	18600	18610	18610	18590	689
645	20250312	105000	758792285	18610	18610	18610	18610	0
646	20250312	104900	758792285	18610	18610	18610	18610	4
647	20250312	104800	758717845	18610	18610	18610	18610	100
648	20250312	104700	756856845	18610	18610	18620	18610	116
649	20250312	104600	754697985	18610	18620	18620	18610	119
650	20250312	104500	752482865	18620	18630	18630	18620	135
651	20250312	104400	749968315	18640	18640	18640	18640	140
652	20250312	104300	747358715	18630	18600	18630	18600	146
653	20250312	104200	744639715	18600	18600	18600	18600	0
654	20250312	104100	744639715	18600	18600	18600	18600	176
655	20250312	104000	741366115	18600	18600	18600	18600	69
656	20250312	103900	740082715	18600	18620	18620	18600	258
657	20250312	103800	735282325	18630	18630	18630	18630	118
658	20250312	103700	733083985	18650	18650	18650	18650	130
659	20250312	103600	730659485	18650	18650	18650	18650	13
660	20250312	103500	730417035	18620	18620	18620	18620	0
661	20250312	103400	730417035	18620	18620	18620	18620	0
662	20250312	103300	730417035	18620	18640	18640	18620	283
663	20250312	103200	725145975	18640	18650	18650	18630	296
664	20250312	103100	719629305	18650	18660	18660	18650	139
665	20250312	103000	717036665	18670	18690	18690	18670	132
666	20250312	102900	714571295	18700	18690	18700	18690	183
667	20250312	102800	711150615	18690	18700	18700	18690	78
668	20250312	102700	709692050	18700	18660	18700	18660	796
669	20250312	102600	694815610	18660	18640	18660	18640	820
670	20250312	102500	679526190	18640	18640	18640	18640	207
671	20250312	102400	675667710	18640	18640	18640	18640	1
672	20250312	102300	675649070	18640	18650	18650	18640	17
673	20250312	102200	675332140	18640	18650	18650	18640	79
674	20250312	102100	673859290	18650	18650	18650	18640	27
675	20250312	102000	673355900	18650	18650	18650	18650	51
676	20250312	101900	672404750	18650	18660	18660	18650	8
677	20250312	101800	672255480	18660	18640	18660	18640	21
678	20250312	101700	671863640	18660	18660	18660	18650	260
679	20250312	101600	667012550	18630	18630	18630	18630	103
680	20250312	101500	665093660	18630	18630	18630	18630	191
681	20250312	101400	661535330	18630	18650	18650	18630	107
682	20250312	101300	659539920	18660	18660	18660	18660	30
683	20250312	101200	658980120	18660	18660	18660	18660	15
684	20250312	101100	658700220	18660	18660	18660	18660	21
685	20250312	101000	658308360	18660	18660	18660	18660	78
686	20250312	100900	656852880	18660	18660	18660	18660	10
687	20250312	100800	656666280	18660	18660	18660	18660	52
688	20250312	100700	655695960	18660	18660	18660	18660	20
689	20250312	100600	655322760	18660	18660	18660	18660	165
690	20250312	100500	652243860	18630	18630	18630	18630	0
691	20250312	100400	652243860	18630	18660	18660	18630	14
692	20250312	100300	651982770	18660	18650	18660	18640	467
693	20250312	100200	643274665	18660	18660	18660	18660	65
694	20250312	100100	642061765	18690	18690	18700	18690	68
695	20250312	100000	640790795	18690	18690	18690	18690	472
696	20250312	095900	631969115	18690	18700	18700	18665	30
697	20250312	095800	631408365	18670	18650	18670	18640	689
698	20250312	095700	618550935	18650	18650	18650	18640	70
699	20250312	095600	617245605	18650	18650	18650	18650	0
700	20250312	095500	617245605	18650	18650	18650	18650	0
701	20250312	095400	617245605	18650	18640	18650	18640	150
702	20250312	095300	614448155	18640	18640	18650	18640	222
703	20250312	095200	610309875	18640	18640	18640	18640	3
704	20250312	095100	610253955	18650	18630	18650	18630	208
705	20250312	095000	606377835	18630	18680	18680	18630	768
706	20250312	094900	592059435	18710	18680	18710	18680	70
707	20250312	094800	590751155	18720	18700	18720	18680	612
708	20250312	094700	579306035	18680	18680	18680	18680	28
709	20250312	094600	578782995	18700	18700	18700	18680	324
710	20250312	094500	572728995	18700	18690	18700	18690	344
711	20250312	094400	566297545	18680	18690	18700	18680	335
712	20250312	094300	560037575	18680	18690	18690	18670	211
713	20250312	094200	556095115	18690	18670	18690	18670	196
714	20250312	094100	552435395	18630	18630	18670	18630	266
715	20250312	094000	547476775	18620	18610	18620	18610	60
716	20250312	093900	546360165	18610	18610	18610	18610	52
717	20250312	093800	545392445	18670	18670	18670	18670	90
718	20250312	093700	543712145	18600	18730	18730	18600	2025
719	20250312	093600	505904165	18730	18710	18730	18710	179
720	20250312	093500	502551885	18690	18690	18720	18690	848
721	20250312	093400	486690945	18690	18680	18690	18680	175
722	20250312	093300	483420675	18680	18710	18710	18670	1006
723	20250312	093200	464616485	18710	18620	18710	18615	1255
724	20250312	093100	441192775	18600	18540	18600	18540	754
725	20250312	093000	427188185	18530	18530	18530	18530	58
726	20250312	092900	426113445	18530	18550	18550	18530	121
727	20250312	092800	423871065	18550	18520	18550	18520	195
728	20250312	092700	420258465	18520	18550	18550	18520	583
729	20250312	092600	409451295	18550	18530	18550	18530	251
730	20250312	092500	404797235	18530	18530	18550	18530	146
731	20250312	092400	402091815	18530	18530	18530	18530	115
732	20250312	092300	399960865	18520	18520	18520	18520	1
733	20250312	092200	399942345	18510	18570	18590	18510	2059
734	20250312	092100	361739825	18570	18580	18580	18560	319
735	20250312	092000	355815735	18580	18630	18630	18580	671
736	20250312	091900	343332395	18650	18610	18650	18610	399
737	20250312	091800	335897105	18610	18600	18610	18600	321
738	20250312	091700	329925325	18580	18610	18610	18550	1143
739	20250312	091600	308703465	18570	18600	18630	18570	342
740	20250312	091500	302339035	18620	18570	18620	18550	570
741	20250312	091400	291738425	18570	18600	18600	18500	365
742	20250312	091300	284955075	18610	18560	18610	18560	1845
743	20250312	091200	250682595	18490	18470	18570	18460	1180
744	20250312	091100	228830865	18440	18470	18470	18440	199
745	20250312	091000	225158365	18450	18450	18470	18440	729
746	20250312	090900	211706875	18440	18410	18450	18410	560
747	20250312	090800	201384335	18410	18350	18430	18350	685
748	20250312	090700	188792815	18340	18290	18340	18290	733
749	20250312	090600	175371765	18260	18260	18280	18250	688
750	20250312	090500	162809275	18220	18190	18240	18190	428
751	20250312	090400	155015220	18200	18200	18200	18190	116
752	20250312	090300	152904030	18160	18210	18230	18140	2260
753	20250312	090200	111816370	18340	18360	18360	18230	1025
754	20250312	090100	93077910	18380	18400	18400	18260	3008
755	20250312	090000	37818870	18400	18200	18400	18200	2075