KissMeData/377480/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213700	2886983900	18710	18710	18710	18710	2317
3	20250305	213600	2886983900	18710	18710	18710	18710	0
4	20250305	213500	2886983900	18710	18710	18710	18710	0
5	20250305	213400	2886983900	18710	18710	18710	18710	0
6	20250305	213300	2886983900	18710	18710	18710	18710	0
7	20250305	213200	2886983900	18710	18710	18710	18710	0
8	20250305	213100	2886983900	18710	18710	18710	18710	0
9	20250305	213000	2886983900	18710	18710	18710	18710	0
10	20250305	212900	2886983900	18710	18710	18710	18710	0
11	20250305	212800	2886983900	18710	18710	18710	18710	0
12	20250305	212700	2886983900	18710	18710	18710	18710	0
13	20250305	212600	2886983900	18710	18710	18710	18710	0
14	20250305	212500	2886983900	18710	18710	18710	18710	0
15	20250305	212400	2886983900	18710	18710	18710	18710	0
16	20250305	212300	2886983900	18710	18710	18710	18710	0
17	20250305	212200	2886983900	18710	18710	18710	18710	0
18	20250305	212100	2886983900	18710	18710	18710	18710	0
19	20250305	212000	2886983900	18710	18710	18710	18710	0
20	20250305	211900	2886983900	18710	18710	18710	18710	0
21	20250305	211800	2886983900	18710	18710	18710	18710	0
22	20250305	211700	2886983900	18710	18710	18710	18710	0
23	20250305	211600	2886983900	18710	18710	18710	18710	0
24	20250305	211500	2886983900	18710	18710	18710	18710	0
25	20250305	211400	2886983900	18710	18710	18710	18710	0
26	20250305	211300	2886983900	18710	18710	18710	18710	0
27	20250305	211200	2886983900	18710	18710	18710	18710	0
28	20250305	211100	2886983900	18710	18710	18710	18710	0
29	20250305	211000	2886983900	18710	18710	18710	18710	0
30	20250305	210900	2886983900	18710	18710	18710	18710	0
31	20250305	210800	2886983900	18710	18710	18710	18710	0
32	20250305	210700	2886983900	18710	18710	18710	18710	2317
33	20250305	210600	2886983900	18710	18710	18710	18710	0
34	20250305	210500	2886983900	18710	18710	18710	18710	0
35	20250305	210400	2886983900	18710	18710	18710	18710	0
36	20250305	210300	2886983900	18710	18710	18710	18710	0
37	20250305	210200	2886983900	18710	18710	18710	18710	0
38	20250305	210100	2886983900	18710	18710	18710	18710	0
39	20250305	210000	2886983900	18710	18710	18710	18710	0
40	20250305	205900	2886983900	18710	18710	18710	18710	0
41	20250305	205800	2886983900	18710	18710	18710	18710	0
42	20250305	205700	2886983900	18710	18710	18710	18710	0
43	20250305	205600	2886983900	18710	18710	18710	18710	0
44	20250305	205500	2886983900	18710	18710	18710	18710	0
45	20250305	205400	2886983900	18710	18710	18710	18710	0
46	20250305	205300	2886983900	18710	18710	18710	18710	0
47	20250305	205200	2886983900	18710	18710	18710	18710	0
48	20250305	205100	2886983900	18710	18710	18710	18710	0
49	20250305	205000	2886983900	18710	18710	18710	18710	0
50	20250305	204900	2886983900	18710	18710	18710	18710	0
51	20250305	204800	2886983900	18710	18710	18710	18710	0
52	20250305	204700	2886983900	18710	18710	18710	18710	0
53	20250305	204600	2886983900	18710	18710	18710	18710	0
54	20250305	204500	2886983900	18710	18710	18710	18710	0
55	20250305	204400	2886983900	18710	18710	18710	18710	0
56	20250305	204300	2886983900	18710	18710	18710	18710	0
57	20250305	204200	2886983900	18710	18710	18710	18710	0
58	20250305	204100	2886983900	18710	18710	18710	18710	0
59	20250305	204000	2886983900	18710	18710	18710	18710	0
60	20250305	203900	2886983900	18710	18710	18710	18710	0
61	20250305	203800	2886983900	18710	18710	18710	18710	0
62	20250305	203700	2886983900	18710	18710	18710	18710	2317
63	20250305	203600	2886983900	18710	18710	18710	18710	0
64	20250305	203500	2886983900	18710	18710	18710	18710	0
65	20250305	203400	2886983900	18710	18710	18710	18710	0
66	20250305	203300	2886983900	18710	18710	18710	18710	0
67	20250305	203200	2886983900	18710	18710	18710	18710	0
68	20250305	203100	2886983900	18710	18710	18710	18710	0
69	20250305	203000	2886983900	18710	18710	18710	18710	0
70	20250305	202900	2886983900	18710	18710	18710	18710	0
71	20250305	202800	2886983900	18710	18710	18710	18710	0
72	20250305	202700	2886983900	18710	18710	18710	18710	0
73	20250305	202600	2886983900	18710	18710	18710	18710	0
74	20250305	202500	2886983900	18710	18710	18710	18710	0
75	20250305	202400	2886983900	18710	18710	18710	18710	0
76	20250305	202300	2886983900	18710	18710	18710	18710	0
77	20250305	202200	2886983900	18710	18710	18710	18710	0
78	20250305	202100	2886983900	18710	18710	18710	18710	0
79	20250305	202000	2886983900	18710	18710	18710	18710	0
80	20250305	201900	2886983900	18710	18710	18710	18710	0
81	20250305	201800	2886983900	18710	18710	18710	18710	0
82	20250305	201700	2886983900	18710	18710	18710	18710	0
83	20250305	201600	2886983900	18710	18710	18710	18710	0
84	20250305	201500	2886983900	18710	18710	18710	18710	0
85	20250305	201400	2886983900	18710	18710	18710	18710	0
86	20250305	201300	2886983900	18710	18710	18710	18710	0
87	20250305	201200	2886983900	18710	18710	18710	18710	0
88	20250305	201100	2886983900	18710	18710	18710	18710	0
89	20250305	201000	2886983900	18710	18710	18710	18710	0
90	20250305	200900	2886983900	18710	18710	18710	18710	0
91	20250305	200800	2886983900	18710	18710	18710	18710	0
92	20250305	200700	2886983900	18710	18710	18710	18710	2317
93	20250305	200600	2886983900	18710	18710	18710	18710	0
94	20250305	200500	2886983900	18710	18710	18710	18710	0
95	20250305	200400	2886983900	18710	18710	18710	18710	0
96	20250305	200300	2886983900	18710	18710	18710	18710	0
97	20250305	200200	2886983900	18710	18710	18710	18710	0
98	20250305	200100	2886983900	18710	18710	18710	18710	0
99	20250305	200000	2886983900	18710	18710	18710	18710	0
100	20250305	195900	2886983900	18710	18710	18710	18710	0
101	20250305	195800	2886983900	18710	18710	18710	18710	0
102	20250305	195700	2886983900	18710	18710	18710	18710	0
103	20250305	195600	2886983900	18710	18710	18710	18710	0
104	20250305	195500	2886983900	18710	18710	18710	18710	0
105	20250305	195400	2886983900	18710	18710	18710	18710	0
106	20250305	195300	2886983900	18710	18710	18710	18710	0
107	20250305	195200	2886983900	18710	18710	18710	18710	0
108	20250305	195100	2886983900	18710	18710	18710	18710	0
109	20250305	195000	2886983900	18710	18710	18710	18710	0
110	20250305	194900	2886983900	18710	18710	18710	18710	0
111	20250305	194800	2886983900	18710	18710	18710	18710	0
112	20250305	194700	2886983900	18710	18710	18710	18710	0
113	20250305	194600	2886983900	18710	18710	18710	18710	0
114	20250305	194500	2886983900	18710	18710	18710	18710	0
115	20250305	194400	2886983900	18710	18710	18710	18710	0
116	20250305	194300	2886983900	18710	18710	18710	18710	0
117	20250305	194200	2886983900	18710	18710	18710	18710	0
118	20250305	194100	2886983900	18710	18710	18710	18710	0
119	20250305	194000	2886983900	18710	18710	18710	18710	0
120	20250305	193900	2886983900	18710	18710	18710	18710	0
121	20250305	193800	2886983900	18710	18710	18710	18710	0
122	20250305	193700	2886983900	18710	18710	18710	18710	2317
123	20250305	193600	2886983900	18710	18710	18710	18710	0
124	20250305	193500	2886983900	18710	18710	18710	18710	0
125	20250305	193400	2886983900	18710	18710	18710	18710	0
126	20250305	193300	2886983900	18710	18710	18710	18710	0
127	20250305	193200	2886983900	18710	18710	18710	18710	0
128	20250305	193100	2886983900	18710	18710	18710	18710	0
129	20250305	193000	2886983900	18710	18710	18710	18710	0
130	20250305	192900	2886983900	18710	18710	18710	18710	0
131	20250305	192800	2886983900	18710	18710	18710	18710	0
132	20250305	192700	2886983900	18710	18710	18710	18710	0
133	20250305	192600	2886983900	18710	18710	18710	18710	0
134	20250305	192500	2886983900	18710	18710	18710	18710	0
135	20250305	192400	2886983900	18710	18710	18710	18710	0
136	20250305	192300	2886983900	18710	18710	18710	18710	0
137	20250305	192200	2886983900	18710	18710	18710	18710	0
138	20250305	192100	2886983900	18710	18710	18710	18710	0
139	20250305	192000	2886983900	18710	18710	18710	18710	0
140	20250305	191900	2886983900	18710	18710	18710	18710	0
141	20250305	191800	2886983900	18710	18710	18710	18710	0
142	20250305	191700	2886983900	18710	18710	18710	18710	0
143	20250305	191600	2886983900	18710	18710	18710	18710	0
144	20250305	191500	2886983900	18710	18710	18710	18710	0
145	20250305	191400	2886983900	18710	18710	18710	18710	0
146	20250305	191300	2886983900	18710	18710	18710	18710	0
147	20250305	191200	2886983900	18710	18710	18710	18710	0
148	20250305	191100	2886983900	18710	18710	18710	18710	0
149	20250305	191000	2886983900	18710	18710	18710	18710	0
150	20250305	190900	2886983900	18710	18710	18710	18710	0
151	20250305	190800	2886983900	18710	18710	18710	18710	0
152	20250305	190700	2886983900	18710	18710	18710	18710	2317
153	20250305	190600	2886983900	18710	18710	18710	18710	0
154	20250305	190500	2886983900	18710	18710	18710	18710	0
155	20250305	190400	2886983900	18710	18710	18710	18710	0
156	20250305	190300	2886983900	18710	18710	18710	18710	0
157	20250305	190200	2886983900	18710	18710	18710	18710	0
158	20250305	190100	2886983900	18710	18710	18710	18710	0
159	20250305	190000	2886983900	18710	18710	18710	18710	0
160	20250305	185900	2886983900	18710	18710	18710	18710	0
161	20250305	185800	2886983900	18710	18710	18710	18710	0
162	20250305	185700	2886983900	18710	18710	18710	18710	0
163	20250305	185600	2886983900	18710	18710	18710	18710	0
164	20250305	185500	2886983900	18710	18710	18710	18710	0
165	20250305	185400	2886983900	18710	18710	18710	18710	0
166	20250305	185300	2886983900	18710	18710	18710	18710	0
167	20250305	185200	2886983900	18710	18710	18710	18710	0
168	20250305	185100	2886983900	18710	18710	18710	18710	0
169	20250305	185000	2886983900	18710	18710	18710	18710	0
170	20250305	184900	2886983900	18710	18710	18710	18710	0
171	20250305	184800	2886983900	18710	18710	18710	18710	0
172	20250305	184700	2886983900	18710	18710	18710	18710	0
173	20250305	184600	2886983900	18710	18710	18710	18710	0
174	20250305	184500	2886983900	18710	18710	18710	18710	0
175	20250305	184400	2886983900	18710	18710	18710	18710	0
176	20250305	184300	2886983900	18710	18710	18710	18710	0
177	20250305	184200	2886983900	18710	18710	18710	18710	0
178	20250305	184100	2886983900	18710	18710	18710	18710	0
179	20250305	184000	2886983900	18710	18710	18710	18710	0
180	20250305	183900	2886983900	18710	18710	18710	18710	0
181	20250305	183800	2886983900	18710	18710	18710	18710	0
182	20250305	183700	2886983900	18710	18710	18710	18710	2317
183	20250305	183600	2886983900	18710	18710	18710	18710	0
184	20250305	183500	2886983900	18710	18710	18710	18710	0
185	20250305	183400	2886983900	18710	18710	18710	18710	0
186	20250305	183300	2886983900	18710	18710	18710	18710	0
187	20250305	183200	2886983900	18710	18710	18710	18710	0
188	20250305	183100	2886983900	18710	18710	18710	18710	0
189	20250305	183000	2886983900	18710	18710	18710	18710	0
190	20250305	182900	2886983900	18710	18710	18710	18710	0
191	20250305	182800	2886983900	18710	18710	18710	18710	0
192	20250305	182700	2886983900	18710	18710	18710	18710	0
193	20250305	182600	2886983900	18710	18710	18710	18710	0
194	20250305	182500	2886983900	18710	18710	18710	18710	0
195	20250305	182400	2886983900	18710	18710	18710	18710	0
196	20250305	182300	2886983900	18710	18710	18710	18710	0
197	20250305	182200	2886983900	18710	18710	18710	18710	0
198	20250305	182100	2886983900	18710	18710	18710	18710	0
199	20250305	182000	2886983900	18710	18710	18710	18710	0
200	20250305	181900	2886983900	18710	18710	18710	18710	0
201	20250305	181800	2886983900	18710	18710	18710	18710	0
202	20250305	181700	2886983900	18710	18710	18710	18710	0
203	20250305	181600	2886983900	18710	18710	18710	18710	0
204	20250305	181500	2886983900	18710	18710	18710	18710	0
205	20250305	181400	2886983900	18710	18710	18710	18710	0
206	20250305	181300	2886983900	18710	18710	18710	18710	0
207	20250305	181200	2886983900	18710	18710	18710	18710	0
208	20250305	181100	2886983900	18710	18710	18710	18710	0
209	20250305	181000	2886983900	18710	18710	18710	18710	0
210	20250305	180900	2886983900	18710	18710	18710	18710	0
211	20250305	180800	2886983900	18710	18710	18710	18710	0
212	20250305	180700	2886983900	18710	18710	18710	18710	2317
213	20250305	180600	2886983900	18710	18710	18710	18710	0
214	20250305	180500	2886983900	18710	18710	18710	18710	0
215	20250305	180400	2886983900	18710	18710	18710	18710	0
216	20250305	180300	2886983900	18710	18710	18710	18710	0
217	20250305	180200	2886983900	18710	18710	18710	18710	0
218	20250305	180100	2886983900	18710	18710	18710	18710	0
219	20250305	180000	2886983900	18710	18710	18710	18710	0
220	20250305	175900	2886983900	18710	18710	18710	18710	0
221	20250305	175800	2886983900	18710	18710	18710	18710	0
222	20250305	175700	2886983900	18710	18710	18710	18710	0
223	20250305	175600	2886983900	18710	18710	18710	18710	0
224	20250305	175500	2886983900	18710	18710	18710	18710	0
225	20250305	175400	2886983900	18710	18710	18710	18710	0
226	20250305	175300	2886983900	18710	18710	18710	18710	0
227	20250305	175200	2886983900	18710	18710	18710	18710	0
228	20250305	175100	2886983900	18710	18710	18710	18710	0
229	20250305	175000	2886983900	18710	18710	18710	18710	0
230	20250305	174900	2886983900	18710	18710	18710	18710	0
231	20250305	174800	2886983900	18710	18710	18710	18710	0
232	20250305	174700	2886983900	18710	18710	18710	18710	0
233	20250305	174600	2886983900	18710	18710	18710	18710	0
234	20250305	174500	2886983900	18710	18710	18710	18710	0
235	20250305	174400	2886983900	18710	18710	18710	18710	0
236	20250305	174300	2886983900	18710	18710	18710	18710	0
237	20250305	174200	2886983900	18710	18710	18710	18710	0
238	20250305	174100	2886983900	18710	18710	18710	18710	0
239	20250305	174000	2886983900	18710	18710	18710	18710	0
240	20250305	173900	2886983900	18710	18710	18710	18710	0
241	20250305	173800	2886983900	18710	18710	18710	18710	0
242	20250305	173700	2886983900	18710	18710	18710	18710	2317
243	20250305	173600	2886983900	18710	18710	18710	18710	0
244	20250305	173500	2886983900	18710	18710	18710	18710	0
245	20250305	173400	2886983900	18710	18710	18710	18710	0
246	20250305	173300	2886983900	18710	18710	18710	18710	0
247	20250305	173200	2886983900	18710	18710	18710	18710	0
248	20250305	173100	2886983900	18710	18710	18710	18710	0
249	20250305	173000	2886983900	18710	18710	18710	18710	0
250	20250305	172900	2886983900	18710	18710	18710	18710	0
251	20250305	172800	2886983900	18710	18710	18710	18710	0
252	20250305	172700	2886983900	18710	18710	18710	18710	0
253	20250305	172600	2886983900	18710	18710	18710	18710	0
254	20250305	172500	2886983900	18710	18710	18710	18710	0
255	20250305	172400	2886983900	18710	18710	18710	18710	0
256	20250305	172300	2886983900	18710	18710	18710	18710	0
257	20250305	172200	2886983900	18710	18710	18710	18710	0
258	20250305	172100	2886983900	18710	18710	18710	18710	0
259	20250305	172000	2886983900	18710	18710	18710	18710	0
260	20250305	171900	2886983900	18710	18710	18710	18710	0
261	20250305	171800	2886983900	18710	18710	18710	18710	0
262	20250305	171700	2886983900	18710	18710	18710	18710	0
263	20250305	171600	2886983900	18710	18710	18710	18710	0
264	20250305	171500	2886983900	18710	18710	18710	18710	0
265	20250305	171400	2886983900	18710	18710	18710	18710	0
266	20250305	171300	2886983900	18710	18710	18710	18710	0
267	20250305	171200	2886983900	18710	18710	18710	18710	0
268	20250305	171100	2886983900	18710	18710	18710	18710	0
269	20250305	171000	2886983900	18710	18710	18710	18710	0
270	20250305	170900	2886983900	18710	18710	18710	18710	0
271	20250305	170800	2886983900	18710	18710	18710	18710	0
272	20250305	170700	2886983900	18710	18710	18710	18710	2317
273	20250305	170600	2886983900	18710	18710	18710	18710	0
274	20250305	170500	2886983900	18710	18710	18710	18710	0
275	20250305	170400	2886983900	18710	18710	18710	18710	0
276	20250305	170300	2886983900	18710	18710	18710	18710	0
277	20250305	170200	2886983900	18710	18710	18710	18710	0
278	20250305	170100	2886983900	18710	18710	18710	18710	0
279	20250305	170000	2886983900	18710	18710	18710	18710	0
280	20250305	165900	2886983900	18710	18710	18710	18710	0
281	20250305	165800	2886983900	18710	18710	18710	18710	0
282	20250305	165700	2886983900	18710	18710	18710	18710	0
283	20250305	165600	2886983900	18710	18710	18710	18710	0
284	20250305	165500	2886983900	18710	18710	18710	18710	0
285	20250305	165400	2886983900	18710	18710	18710	18710	0
286	20250305	165300	2886983900	18710	18710	18710	18710	0
287	20250305	165200	2886983900	18710	18710	18710	18710	0
288	20250305	165100	2886983900	18710	18710	18710	18710	0
289	20250305	165000	2886983900	18710	18710	18710	18710	0
290	20250305	164900	2886983900	18710	18710	18710	18710	0
291	20250305	164800	2886983900	18710	18710	18710	18710	0
292	20250305	164700	2886983900	18710	18710	18710	18710	0
293	20250305	164600	2886983900	18710	18710	18710	18710	0
294	20250305	164500	2886983900	18710	18710	18710	18710	0
295	20250305	164400	2886983900	18710	18710	18710	18710	0
296	20250305	164300	2886983900	18710	18710	18710	18710	0
297	20250305	164200	2886983900	18710	18710	18710	18710	0
298	20250305	164100	2886983900	18710	18710	18710	18710	0
299	20250305	164000	2886983900	18710	18710	18710	18710	0
300	20250305	163900	2886983900	18710	18710	18710	18710	0
301	20250305	163800	2886983900	18710	18710	18710	18710	0
302	20250305	163700	2886983900	18710	18710	18710	18710	2317
303	20250305	163600	2886983900	18710	18710	18710	18710	0
304	20250305	163500	2886983900	18710	18710	18710	18710	0
305	20250305	163400	2886983900	18710	18710	18710	18710	0
306	20250305	163300	2886983900	18710	18710	18710	18710	0
307	20250305	163200	2886983900	18710	18710	18710	18710	0
308	20250305	163100	2886983900	18710	18710	18710	18710	0
309	20250305	163000	2886983900	18710	18710	18710	18710	0
310	20250305	162900	2886983900	18710	18710	18710	18710	0
311	20250305	162800	2886983900	18710	18710	18710	18710	0
312	20250305	162700	2886983900	18710	18710	18710	18710	0
313	20250305	162600	2886983900	18710	18710	18710	18710	0
314	20250305	162500	2886983900	18710	18710	18710	18710	0
315	20250305	162400	2886983900	18710	18710	18710	18710	0
316	20250305	162300	2886983900	18710	18710	18710	18710	0
317	20250305	162200	2886983900	18710	18710	18710	18710	0
318	20250305	162100	2886983900	18710	18710	18710	18710	0
319	20250305	162000	2886983900	18710	18710	18710	18710	0
320	20250305	161900	2886983900	18710	18710	18710	18710	0
321	20250305	161800	2886983900	18710	18710	18710	18710	0
322	20250305	161700	2886983900	18710	18710	18710	18710	0
323	20250305	161600	2886983900	18710	18710	18710	18710	0
324	20250305	161500	2886983900	18710	18710	18710	18710	0
325	20250305	161400	2886983900	18710	18710	18710	18710	0
326	20250305	161300	2886983900	18710	18710	18710	18710	0
327	20250305	161200	2886983900	18710	18710	18710	18710	0
328	20250305	161100	2886983900	18710	18710	18710	18710	0
329	20250305	161000	2886983900	18710	18710	18710	18710	0
330	20250305	160900	2886983900	18710	18710	18710	18710	0
331	20250305	160800	2886983900	18710	18710	18710	18710	0
332	20250305	160700	2886983900	18710	18710	18710	18710	2317
333	20250305	160600	2886983900	18710	18710	18710	18710	0
334	20250305	160500	2886983900	18710	18710	18710	18710	0
335	20250305	160400	2886983900	18710	18710	18710	18710	0
336	20250305	160300	2886983900	18710	18710	18710	18710	0
337	20250305	160200	2886983900	18710	18710	18710	18710	0
338	20250305	160100	2886983900	18710	18710	18710	18710	0
339	20250305	160000	2886983900	18710	18710	18710	18710	0
340	20250305	155900	2886983900	18710	18710	18710	18710	0
341	20250305	155800	2886983900	18710	18710	18710	18710	0
342	20250305	155700	2886983900	18710	18710	18710	18710	0
343	20250305	155600	2886983900	18710	18710	18710	18710	0
344	20250305	155500	2886983900	18710	18710	18710	18710	0
345	20250305	155400	2886983900	18710	18710	18710	18710	0
346	20250305	155300	2886983900	18710	18710	18710	18710	0
347	20250305	155200	2886983900	18710	18710	18710	18710	0
348	20250305	155100	2886983900	18710	18710	18710	18710	0
349	20250305	155000	2886983900	18710	18710	18710	18710	0
350	20250305	154900	2886983900	18710	18710	18710	18710	0
351	20250305	154800	2886983900	18710	18710	18710	18710	0
352	20250305	154700	2886983900	18710	18710	18710	18710	0
353	20250305	154600	2886983900	18710	18710	18710	18710	0
354	20250305	154500	2886983900	18710	18710	18710	18710	0
355	20250305	154400	2886983900	18710	18710	18710	18710	0
356	20250305	154300	2886983900	18710	18710	18710	18710	0
357	20250305	154200	2886983900	18710	18710	18710	18710	0
358	20250305	154100	2886983900	18710	18710	18710	18710	0
359	20250305	154000	2886983900	18710	18710	18710	18710	0
360	20250305	153900	2886983900	18710	18710	18710	18710	0
361	20250305	153800	2886983900	18710	18710	18710	18710	0
362	20250305	153700	2886983900	18710	18710	18710	18710	2317
363	20250305	153600	2886983900	18710	18710	18710	18710	0
364	20250305	153500	2886983900	18710	18710	18710	18710	0
365	20250305	153400	2886983900	18710	18710	18710	18710	0
366	20250305	153300	2886983900	18710	18710	18710	18710	0
367	20250305	153200	2886983900	18710	18710	18710	18710	0
368	20250305	153100	2886983900	18710	18710	18710	18710	0
369	20250305	153000	2886983900	18710	18710	18710	18710	2317
370	20250305	152900	2843632830	18760	18760	18760	18760	0
371	20250305	152800	2843632830	18760	18760	18760	18760	0
372	20250305	152700	2843632830	18760	18760	18760	18760	0
373	20250305	152600	2843632830	18760	18760	18760	18760	0
374	20250305	152500	2843632830	18760	18760	18760	18760	0
375	20250305	152400	2843632830	18760	18760	18760	18760	0
376	20250305	152300	2843632830	18760	18760	18760	18760	0
377	20250305	152200	2843632830	18760	18760	18760	18760	0
378	20250305	152100	2843632830	18760	18760	18760	18760	0
379	20250305	152000	2843632830	18760	18760	18760	18760	0
380	20250305	151900	2843632830	18760	18740	18760	18740	558
381	20250305	151800	2833172810	18740	18720	18740	18690	1558
382	20250305	151700	2804033910	18720	18730	18730	18720	338
383	20250305	151600	2797703200	18720	18750	18750	18720	226
384	20250305	151500	2793469200	18750	18750	18750	18730	613
385	20250305	151400	2781975510	18750	18760	18760	18730	366
386	20250305	151300	2775110960	18760	18750	18760	18750	1284
387	20250305	151200	2751035860	18720	18740	18740	18720	504
388	20250305	151100	2741590960	18740	18740	18740	18700	1251
389	20250305	151000	2718183350	18740	18700	18740	18700	1403
390	20250305	150900	2691908820	18710	18670	18710	18670	146
391	20250305	150800	2689181630	18670	18660	18680	18660	160
392	20250305	150700	2686194970	18660	18670	18680	18660	401
393	20250305	150600	2678709650	18670	18670	18670	18660	134
394	20250305	150500	2676208080	18670	18625	18670	18620	776
395	20250305	150400	2661751450	18630	18620	18630	18620	97
396	20250305	150300	2659945160	18630	18630	18630	18630	12
397	20250305	150200	2659721600	18630	18660	18660	18630	153
398	20250305	150100	2656871000	18670	18670	18670	18670	2
399	20250305	150000	2656833660	18670	18640	18670	18580	108
400	20250305	145900	2654821860	18600	18600	18600	18600	359
401	20250305	145800	2648144460	18600	18670	18680	18600	562
402	20250305	145700	2637660950	18670	18580	18670	18580	712
403	20250305	145600	2624402980	18590	18630	18630	18590	878
404	20250305	145500	2608063650	18630	18630	18630	18620	99
405	20250305	145400	2606219840	18620	18630	18650	18620	1142
406	20250305	145300	2584927240	18640	18620	18640	18620	139
407	20250305	145200	2582336510	18620	18630	18640	18620	137
408	20250305	145100	2579782910	18640	18640	18645	18630	393
409	20250305	145000	2572457480	18635	18640	18640	18635	128
410	20250305	144900	2570071595	18640	18595	18640	18595	27
411	20250305	144800	2569569360	18595	18610	18610	18560	512
412	20250305	144700	2560057095	18600	18650	18650	18600	823
413	20250305	144600	2544733575	18650	18670	18750	18650	1374
414	20250305	144500	2519074175	18750	18770	18780	18670	1431
415	20250305	144400	2492298485	18780	18760	18790	18710	2601
416	20250305	144300	2443525705	18750	18740	18775	18720	1582
417	20250305	144200	2413853065	18720	18710	18740	18710	1254
418	20250305	144100	2390375245	18700	18680	18730	18680	2189
419	20250305	144000	2349455915	18690	18660	18700	18650	582
420	20250305	143900	2338583425	18650	18620	18650	18620	690
421	20250305	143800	2325723295	18620	18580	18620	18580	694
422	20250305	143700	2312822805	18540	18540	18580	18530	1915
423	20250305	143600	2277298835	18540	18510	18540	18510	510
424	20250305	143500	2267853705	18510	18500	18510	18500	457
425	20250305	143400	2259396235	18500	18450	18500	18450	67
426	20250305	143300	2258157105	18450	18430	18450	18430	422
427	20250305	143200	2250376465	18430	18410	18440	18410	121
428	20250305	143100	2248145835	18410	18450	18450	18410	187
429	20250305	143000	2244699045	18440	18480	18500	18440	786
430	20250305	142900	2230178235	18500	18480	18500	18480	243
431	20250305	142800	2225683945	18480	18470	18500	18440	1554
432	20250305	142700	2196951895	18500	18480	18540	18450	1888
433	20250305	142600	2162034550	18480	18430	18500	18430	1039
434	20250305	142500	2142846700	18420	18370	18420	18370	2025
435	20250305	142400	2105607620	18370	18370	18370	18370	95
436	20250305	142300	2103862470	18370	18340	18370	18340	695
437	20250305	142200	2091102810	18340	18350	18350	18340	349
438	20250305	142100	2084698990	18350	18310	18350	18280	943
439	20250305	142000	2067423480	18310	18290	18310	18280	357
440	20250305	141900	2060896280	18280	18310	18310	18280	67
441	20250305	141800	2059671420	18290	18310	18320	18290	504
442	20250305	141700	2050449330	18320	18320	18320	18310	133
443	20250305	141600	2048013770	18300	18330	18330	18300	359
444	20250305	141500	2041439350	18330	18315	18330	18315	656
445	20250305	141400	2029417845	18320	18300	18320	18300	298
446	20250305	141300	2023959985	18300	18265	18300	18265	2050
447	20250305	141200	1986479540	18260	18250	18260	18250	356
448	20250305	141100	1979982440	18250	18250	18250	18250	26
449	20250305	141000	1979507940	18250	18260	18260	18250	146
450	20250305	140900	1976842300	18270	18260	18270	18260	132
451	20250305	140800	1974431890	18270	18260	18270	18260	287
452	20250305	140700	1969189300	18270	18270	18270	18270	126
453	20250305	140600	1966887280	18270	18270	18270	18270	1
454	20250305	140500	1966869010	18270	18250	18270	18250	12
455	20250305	140400	1966649970	18250	18240	18250	18240	678
456	20250305	140300	1954281990	18240	18250	18250	18240	55
457	20250305	140200	1953278740	18250	18250	18250	18250	24
458	20250305	140100	1952840740	18250	18250	18250	18250	27
459	20250305	140000	1952347990	18250	18285	18285	18250	731
460	20250305	135900	1938990105	18280	18280	18280	18280	509
461	20250305	135800	1929685585	18270	18280	18280	18270	153
462	20250305	135700	1926889045	18270	18270	18270	18270	142
463	20250305	135600	1924294705	18260	18260	18260	18260	55
464	20250305	135500	1923290405	18250	18240	18270	18240	932
465	20250305	135400	1906276045	18240	18220	18240	18220	198
466	20250305	135300	1902667935	18220	18220	18220	18220	190
467	20250305	135200	1899206135	18220	18230	18230	18220	27
468	20250305	135100	1898714015	18230	18230	18230	18220	130
469	20250305	135000	1896344255	18230	18230	18230	18230	133
470	20250305	134900	1893919665	18230	18230	18230	18230	154
471	20250305	134800	1891112245	18230	18210	18230	18210	351
472	20250305	134700	1884716945	18210	18220	18220	18210	120
473	20250305	134600	1882531045	18220	18220	18220	18220	0
474	20250305	134500	1882531045	18220	18220	18220	18220	130
475	20250305	134400	1880162445	18220	18220	18220	18220	274
476	20250305	134300	1875170165	18220	18220	18220	18220	100
477	20250305	134200	1873348165	18220	18230	18230	18220	57
478	20250305	134100	1872309575	18230	18220	18230	18220	263
479	20250305	134000	1867516085	18230	18200	18230	18200	1046
480	20250305	133900	1848462595	18210	18180	18210	18180	380
481	20250305	133800	1841553455	18170	18170	18170	18165	281
482	20250305	133700	1836447690	18170	18170	18170	18170	11
483	20250305	133600	1836247820	18160	18160	18160	18160	22
484	20250305	133500	1835848300	18160	18160	18160	18160	114
485	20250305	133400	1833778060	18160	18170	18170	18160	25
486	20250305	133300	1833323870	18170	18190	18190	18170	81
487	20250305	133200	1831851190	18200	18200	18200	18190	624
488	20250305	133100	1820497410	18200	18190	18200	18190	60
489	20250305	133000	1819405550	18190	18200	18200	18190	202
490	20250305	132900	1815730170	18190	18180	18190	18180	70
491	20250305	132800	1814457070	18180	18180	18180	18180	1
492	20250305	132700	1814438890	18180	18190	18190	18180	504
493	20250305	132600	1805275590	18190	18200	18200	18190	32
494	20250305	132500	1804693200	18200	18190	18200	18190	7
495	20250305	132400	1804565850	18190	18200	18200	18190	156
496	20250305	132300	1801728060	18200	18200	18200	18200	5
497	20250305	132200	1801637060	18200	18220	18220	18200	304
498	20250305	132100	1796098280	18220	18220	18220	18220	51
499	20250305	132000	1795169060	18220	18160	18220	18160	132
500	20250305	131900	1792769800	18160	18170	18170	18160	66
501	20250305	131800	1791571180	18170	18170	18170	18170	117
502	20250305	131700	1789445290	18170	18170	18170	18170	43
503	20250305	131600	1788663980	18170	18170	18170	18170	20
504	20250305	131500	1788300580	18160	18170	18170	18160	38
505	20250305	131400	1787610270	18170	18170	18170	18170	63
506	20250305	131300	1786465560	18160	18160	18160	18160	0
507	20250305	131200	1786465560	18160	18160	18160	18160	0
508	20250305	131100	1786465560	18160	18160	18160	18150	88
509	20250305	131000	1784867500	18200	18220	18220	18150	780
510	20250305	130900	1770662510	18240	18220	18240	18200	674
511	20250305	130800	1758379550	18220	18200	18220	18200	288
512	20250305	130700	1753133320	18220	18160	18220	18160	800
513	20250305	130600	1738580760	18150	18140	18150	18140	273
514	20250305	130500	1733628530	18140	18140	18140	18140	32
515	20250305	130400	1733048050	18140	18140	18140	18140	33
516	20250305	130300	1732449430	18160	18160	18160	18160	210
517	20250305	130200	1728635830	18160	18160	18160	18160	1
518	20250305	130100	1728617670	18160	18160	18160	18160	0
519	20250305	130000	1728617670	18160	18160	18160	18160	142
520	20250305	125900	1726038950	18160	18180	18180	18160	44
521	20250305	125800	1725239270	18180	18090	18180	18090	1470
522	20250305	125700	1698598570	18090	18070	18090	18070	92
523	20250305	125600	1696934870	18070	18090	18090	18070	464
524	20250305	125500	1688542890	18100	18100	18100	18100	115
525	20250305	125400	1686461390	18100	18100	18100	18100	13
526	20250305	125300	1686226090	18100	18100	18100	18100	289
527	20250305	125200	1680995190	18100	18100	18100	18100	483
528	20250305	125100	1672252890	18100	18100	18100	18100	89
529	20250305	125000	1670641990	18100	18100	18100	18100	72
530	20250305	124900	1669338790	18090	18090	18090	18090	52
531	20250305	124800	1668398110	18090	18090	18110	18090	636
532	20250305	124700	1656886470	18090	18070	18090	18070	763
533	20250305	124600	1643092340	18030	18030	18070	18030	600
534	20250305	124500	1632265650	18030	18040	18040	18030	51
535	20250305	124400	1631346090	18030	18030	18030	18030	132
536	20250305	124300	1628966130	18030	18020	18030	18020	85
537	20250305	124200	1627433930	18020	17990	18020	17990	318
538	20250305	124100	1621710680	17990	17995	18005	17990	399
539	20250305	124000	1614530780	17995	18010	18010	17995	26
540	20250305	123900	1614062805	18010	18010	18010	18010	0
541	20250305	123800	1614062805	18010	18010	18010	18010	24
542	20250305	123700	1613630565	18010	18020	18020	18010	75
543	20250305	123600	1612279515	18020	18020	18020	18020	10
544	20250305	123500	1612099315	18020	18020	18020	18020	1
545	20250305	123400	1612081295	18020	18000	18020	18000	93
546	20250305	123300	1610405655	17980	18000	18000	17980	280
547	20250305	123200	1605368455	17990	17990	17990	17990	39
548	20250305	123100	1604666845	17990	17990	17990	17980	136
549	20250305	123000	1602220705	17990	17990	17990	17980	221
550	20250305	122900	1598245125	18000	18020	18020	18000	110
551	20250305	122800	1596265085	18000	18000	18010	18000	66
552	20250305	122700	1595077035	18000	18000	18000	18000	18
553	20250305	122600	1594753035	18000	18000	18000	18000	85
554	20250305	122500	1593223035	18000	18000	18000	18000	20
555	20250305	122400	1592863035	18020	18020	18020	18020	36
556	20250305	122300	1592214315	18030	18000	18030	18000	294
557	20250305	122200	1586922285	17980	17980	17990	17980	176
558	20250305	122100	1583756805	17980	17990	17990	17980	63
559	20250305	122000	1582624045	17990	17980	17990	17980	22
560	20250305	121900	1582228355	17980	17980	17980	17980	16
561	20250305	121800	1581940675	17980	17940	17980	17940	11
562	20250305	121700	1581743295	17940	17940	17940	17940	110
563	20250305	121600	1579769895	17980	17980	17980	17980	12
564	20250305	121500	1579554135	17980	17940	17980	17940	60
565	20250305	121400	1578476945	17950	17970	17970	17950	275
566	20250305	121300	1573536595	17970	17950	17970	17950	432
567	20250305	121200	1565775715	17950	17930	17950	17920	17
568	20250305	121100	1565470835	17930	17930	17930	17930	444
569	20250305	121000	1557509915	17930	17930	17930	17930	128
570	20250305	120900	1555214875	17930	17910	17930	17900	339
571	20250305	120800	1549141465	17910	17910	17920	17910	192
572	20250305	120700	1545701515	17900	17900	17900	17900	0
573	20250305	120600	1545701515	17900	17900	17900	17900	190
574	20250305	120500	1542300515	17900	17960	17960	17900	400
575	20250305	120400	1535136425	17970	17970	17970	17970	201
576	20250305	120300	1531524455	17970	17960	17970	17960	45
577	20250305	120200	1530716005	17970	17910	17970	17910	67
578	20250305	120100	1529513295	17900	17910	17910	17900	374
579	20250305	120000	1522818165	17910	17990	17990	17900	1489
580	20250305	115900	1496127235	17990	18000	18000	17990	75
581	20250305	115800	1494777305	18010	18010	18010	18000	83
582	20250305	115700	1493283265	18000	18010	18010	18000	107
583	20250305	115600	1491356205	18000	18000	18000	18000	1
584	20250305	115500	1491338205	18000	18000	18000	18000	500
585	20250305	115400	1482338205	18000	18000	18000	18000	309
586	20250305	115300	1476776205	18010	18045	18045	18010	247
587	20250305	115200	1472324540	18050	18050	18050	18050	11
588	20250305	115100	1472125990	18050	18050	18050	18050	21
589	20250305	115000	1471746940	18050	18050	18050	18050	13
590	20250305	114900	1471512290	18050	18050	18050	18050	13
591	20250305	114800	1471277640	18050	18050	18050	18050	138
592	20250305	114700	1468786740	18050	18000	18050	18000	416
593	20250305	114600	1461298310	18000	18000	18000	18000	170
594	20250305	114500	1458238310	18000	18000	18000	18000	51
595	20250305	114400	1457320310	18000	18020	18020	18000	1159
596	20250305	114300	1436436270	18010	17990	18010	17990	160
597	20250305	114200	1433555570	18020	18020	18030	18020	231
598	20250305	114100	1429391810	18000	17980	18000	17980	119
599	20250305	114000	1427250990	17990	17960	17990	17960	149
600	20250305	113900	1424571820	17930	17930	17950	17920	1185
601	20250305	113800	1403324520	17930	17970	17970	17930	1810
602	20250305	113700	1370820900	17980	17980	17980	17980	148
603	20250305	113600	1368159860	17980	17980	17990	17980	69
604	20250305	113500	1366919120	17990	17980	18000	17980	342
605	20250305	113400	1360766450	17980	18000	18000	17980	580
606	20250305	113300	1350334360	18000	18010	18010	18000	134
607	20250305	113200	1347922330	18000	18010	18010	18000	1888
608	20250305	113100	1313938130	18010	18010	18010	18010	155
609	20250305	113000	1311146580	18010	18030	18030	18010	1623
610	20250305	112900	1281906560	18030	18040	18040	18020	1330
611	20250305	112800	1257921600	18040	18050	18050	18040	54
612	20250305	112700	1256946930	18040	18040	18040	18040	84
613	20250305	112600	1255431570	18040	18070	18070	18040	372
614	20250305	112500	1248715410	18050	18060	18060	18050	67
615	20250305	112400	1247505870	18070	18070	18070	18070	8
616	20250305	112300	1247361310	18070	18070	18070	18070	64
617	20250305	112200	1246204830	18050	18050	18050	18050	107
618	20250305	112100	1244273480	18050	18050	18070	18050	77
619	20250305	112000	1242883570	18050	18050	18050	18050	340
620	20250305	111900	1236746570	18050	18050	18050	18050	172
621	20250305	111800	1233641970	18050	18080	18080	18050	308
622	20250305	111700	1228079530	18060	18060	18060	18050	128
623	20250305	111600	1225767860	18060	18050	18060	18050	214
624	20250305	111500	1221905130	18050	18090	18090	18050	599
625	20250305	111400	1211085810	18090	18090	18090	18080	115
626	20250305	111300	1209006480	18070	18080	18080	18070	339
627	20250305	111200	1202878930	18090	18100	18100	18090	238
628	20250305	111100	1198573440	18100	18100	18100	18100	157
629	20250305	111000	1195731740	18120	18090	18120	18090	69
630	20250305	110900	1194482600	18100	18110	18110	18100	30
631	20250305	110800	1193939420	18110	18120	18120	18100	600
632	20250305	110700	1183076710	18130	18130	18130	18130	33
633	20250305	110600	1182478420	18180	18180	18180	18120	96
634	20250305	110500	1180738240	18110	18110	18110	18110	0
635	20250305	110400	1180738240	18110	18100	18110	18100	25
636	20250305	110300	1180285700	18090	18090	18090	18085	248
637	20250305	110200	1175799525	18090	18100	18100	18090	238
638	20250305	110100	1171493825	18100	18120	18120	18100	495
639	20250305	110000	1162527765	18120	18120	18120	18120	54
640	20250305	105900	1161549285	18100	18110	18110	18100	353
641	20250305	105800	1155157845	18120	18140	18140	18110	192
642	20250305	105700	1151678225	18130	18130	18130	18120	12
643	20250305	105600	1151460755	18130	18130	18130	18130	0
644	20250305	105500	1151460755	18130	18140	18140	18130	638
645	20250305	105400	1139889435	18140	18140	18140	18140	105
646	20250305	105300	1137984735	18130	18130	18130	18130	230
647	20250305	105200	1133814835	18130	18150	18190	18130	551
648	20250305	105100	1123802405	18125	18125	18125	18125	51
649	20250305	105000	1122878030	18090	18150	18150	18090	1610
650	20250305	104900	1093724160	18150	18150	18155	18150	410
651	20250305	104800	1086281345	18150	18155	18155	18150	450
652	20250305	104700	1078113045	18155	18155	18155	18155	0
653	20250305	104600	1078113045	18155	18140	18155	18140	30
654	20250305	104500	1077568800	18130	18175	18175	18130	1249
655	20250305	104400	1054896745	18170	18170	18170	18170	20
656	20250305	104300	1054533345	18175	18180	18180	18175	457
657	20250305	104200	1046225195	18180	18180	18180	18180	635
658	20250305	104100	1034680895	18180	18180	18180	18180	317
659	20250305	104000	1028917835	18180	18190	18190	18180	477
660	20250305	103900	1020245415	18190	18200	18200	18190	76
661	20250305	103800	1018862955	18200	18210	18210	18200	55
662	20250305	103700	1017861945	18200	18210	18210	18200	111
663	20250305	103600	1015841385	18210	18230	18230	18210	58
664	20250305	103500	1014785085	18230	18240	18240	18220	246
665	20250305	103400	1010299895	18240	18200	18250	18200	171
666	20250305	103300	1007182875	18200	18200	18200	18200	54
667	20250305	103200	1006200075	18250	18250	18250	18240	14
668	20250305	103100	1005944625	18180	18190	18250	18180	733
669	20250305	103000	992599255	18200	18240	18240	18200	584
670	20250305	102900	981960935	18240	18210	18240	18210	116
671	20250305	102800	979848095	18190	18180	18190	18180	31
672	20250305	102700	979284295	18180	18180	18180	18180	1089
673	20250305	102600	959486275	18180	18185	18185	18180	324
674	20250305	102500	953595875	18185	18150	18185	18150	101
675	20250305	102400	951761640	18150	18240	18240	18150	208
676	20250305	102300	947981460	18170	18200	18250	18170	282
677	20250305	102200	942841350	18200	18200	18200	18200	199
678	20250305	102100	939219550	18220	18260	18260	18220	1126
679	20250305	102000	918684240	18250	18240	18250	18240	190
680	20250305	101900	915216750	18220	18215	18240	18210	960
681	20250305	101800	897717990	18210	18185	18210	18180	817
682	20250305	101700	882853900	18190	18160	18190	18160	355
683	20250305	101600	876399245	18170	18150	18170	18145	397
684	20250305	101500	869191090	18150	18150	18150	18150	237
685	20250305	101400	864889540	18140	18140	18150	18140	216
686	20250305	101300	860971290	18140	18110	18150	18110	216
687	20250305	101200	857056150	18110	18110	18170	18110	676
688	20250305	101100	844812420	18110	18060	18110	18060	120
689	20250305	101000	842641620	18040	18050	18050	18030	2190
690	20250305	100900	803131870	18060	18080	18080	18060	582
691	20250305	100800	792617550	18080	18080	18080	18080	37
692	20250305	100700	791948590	18080	18070	18080	18070	101
693	20250305	100600	790123510	18060	18050	18060	18050	83
694	20250305	100500	788624560	18050	18090	18090	18050	1850
695	20250305	100400	755182380	18090	18100	18100	18090	356
696	20250305	100300	748739770	18100	18200	18200	18100	1655
697	20250305	100200	718772630	18180	18170	18180	18150	504
698	20250305	100100	709615950	18180	18200	18200	18180	320
699	20250305	100000	703793520	18200	18150	18200	18150	372
700	20250305	095900	697025650	18150	18160	18160	18150	16
701	20250305	095800	696735110	18160	18135	18160	18135	629
702	20250305	095700	685322620	18130	18140	18140	18130	63
703	20250305	095600	684180410	18140	18130	18140	18130	359
704	20250305	095500	677668160	18130	18140	18150	18130	414
705	20250305	095400	670157405	18130	18100	18130	18100	155
706	20250305	095300	667350975	18100	18120	18120	18090	104
707	20250305	095200	665468825	18140	18150	18160	18140	138
708	20250305	095100	662963985	18140	18080	18160	18080	22
709	20250305	095000	662566005	18080	18070	18100	18070	351
710	20250305	094900	656214165	18070	18180	18180	18070	2839
711	20250305	094800	604867585	18180	18210	18210	18180	121
712	20250305	094700	602667175	18210	18220	18230	18170	211
713	20250305	094600	598821905	18230	18170	18230	18070	2270
714	20250305	094500	557648965	18130	18100	18170	18100	120
715	20250305	094400	555474205	18130	18080	18130	18080	292
716	20250305	094300	550193815	18070	18070	18100	18070	793
717	20250305	094200	535851865	18070	18080	18080	18070	1057
718	20250305	094100	516746295	18070	18100	18100	18070	1106
719	20250305	094000	496745065	18090	18100	18100	18090	444
720	20250305	093900	488710155	18100	18130	18130	18100	367
721	20250305	093800	482066525	18100	18150	18170	18100	1039
722	20250305	093700	463216905	18180	18200	18260	18160	520
723	20250305	093600	453767395	18270	18260	18270	18200	1130
724	20250305	093500	433178345	18260	18260	18260	18260	209
725	20250305	093400	429362005	18230	18230	18260	18220	245
726	20250305	093300	424891610	18240	18245	18280	18240	161
727	20250305	093200	421953285	18250	18250	18255	18250	188
728	20250305	093100	418522120	18250	18240	18250	18240	17
729	20250305	093000	418211980	18240	18230	18240	18230	771
730	20250305	092900	404150935	18230	18220	18240	18220	408
731	20250305	092800	396716255	18230	18240	18240	18230	367
732	20250305	092700	390025685	18240	18260	18260	18240	796
733	20250305	092600	375499805	18260	18260	18280	18260	129
734	20250305	092500	373144245	18280	18300	18320	18260	280
735	20250305	092400	368024095	18300	18330	18340	18300	222
736	20250305	092300	363955635	18330	18300	18340	18300	146
737	20250305	092200	361282575	18300	18300	18300	18300	26
738	20250305	092100	360806775	18300	18330	18340	18300	372
739	20250305	092000	353989775	18330	18310	18330	18250	487
740	20250305	091900	345068785	18300	18270	18300	18260	289
741	20250305	091800	339787055	18270	18270	18270	18270	204
742	20250305	091700	336059975	18240	18310	18310	18240	898
743	20250305	091600	319666675	18290	18340	18340	18290	1142
744	20250305	091500	298760085	18300	18340	18350	18280	1129
745	20250305	091400	278096175	18340	18340	18350	18270	1253
746	20250305	091300	255146585	18340	18350	18350	18260	1289
747	20250305	091200	231578435	18350	18330	18350	18280	1155
748	20250305	091100	210426255	18330	18300	18350	18300	1188
749	20250305	091000	188658375	18300	18260	18300	18250	1537
750	20250305	090900	160565875	18260	18230	18260	18230	555
751	20250305	090800	150439725	18230	18220	18230	18220	73
752	20250305	090700	149109235	18220	18220	18220	18200	1184
753	20250305	090600	127543795	18220	18200	18220	18160	217
754	20250305	090500	123597105	18190	18250	18270	18190	687
755	20250305	090400	111065665	18300	18240	18300	18200	1965
756	20250305	090300	75210720	18240	18350	18350	18240	1230
757	20250305	090200	52705040	18350	18220	18360	18220	615
758	20250305	090100	41429850	18370	18460	18470	18210	182
759	20250305	090000	38097730	18470	18080	18470	18080	2043