KissMeData/452430/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	215200	1099840265	18640	18640	18640	18640	359
3	20250310	215100	1099840265	18640	18640	18640	18640	0
4	20250310	215000	1099840265	18640	18640	18640	18640	0
5	20250310	214900	1099840265	18640	18640	18640	18640	0
6	20250310	214800	1099840265	18640	18640	18640	18640	0
7	20250310	214700	1099840265	18640	18640	18640	18640	0
8	20250310	214600	1099840265	18640	18640	18640	18640	0
9	20250310	214500	1099840265	18640	18640	18640	18640	0
10	20250310	214400	1099840265	18640	18640	18640	18640	0
11	20250310	214300	1099840265	18640	18640	18640	18640	0
12	20250310	214200	1099840265	18640	18640	18640	18640	0
13	20250310	214100	1099840265	18640	18640	18640	18640	0
14	20250310	214000	1099840265	18640	18640	18640	18640	0
15	20250310	213900	1099840265	18640	18640	18640	18640	0
16	20250310	213800	1099840265	18640	18640	18640	18640	0
17	20250310	213700	1099840265	18640	18640	18640	18640	0
18	20250310	213600	1099840265	18640	18640	18640	18640	0
19	20250310	213500	1099840265	18640	18640	18640	18640	0
20	20250310	213400	1099840265	18640	18640	18640	18640	0
21	20250310	213300	1099840265	18640	18640	18640	18640	0
22	20250310	213200	1099840265	18640	18640	18640	18640	0
23	20250310	213100	1099840265	18640	18640	18640	18640	0
24	20250310	213000	1099840265	18640	18640	18640	18640	0
25	20250310	212900	1099840265	18640	18640	18640	18640	0
26	20250310	212800	1099840265	18640	18640	18640	18640	0
27	20250310	212700	1099840265	18640	18640	18640	18640	0
28	20250310	212600	1099840265	18640	18640	18640	18640	0
29	20250310	212500	1099840265	18640	18640	18640	18640	0
30	20250310	212400	1099840265	18640	18640	18640	18640	0
31	20250310	212300	1099840265	18640	18640	18640	18640	0
32	20250310	212200	1099840265	18640	18640	18640	18640	359
33	20250310	212100	1099840265	18640	18640	18640	18640	0
34	20250310	212000	1099840265	18640	18640	18640	18640	0
35	20250310	211900	1099840265	18640	18640	18640	18640	0
36	20250310	211800	1099840265	18640	18640	18640	18640	0
37	20250310	211700	1099840265	18640	18640	18640	18640	0
38	20250310	211600	1099840265	18640	18640	18640	18640	0
39	20250310	211500	1099840265	18640	18640	18640	18640	0
40	20250310	211400	1099840265	18640	18640	18640	18640	0
41	20250310	211300	1099840265	18640	18640	18640	18640	0
42	20250310	211200	1099840265	18640	18640	18640	18640	0
43	20250310	211100	1099840265	18640	18640	18640	18640	0
44	20250310	211000	1099840265	18640	18640	18640	18640	0
45	20250310	210900	1099840265	18640	18640	18640	18640	0
46	20250310	210800	1099840265	18640	18640	18640	18640	0
47	20250310	210700	1099840265	18640	18640	18640	18640	0
48	20250310	210600	1099840265	18640	18640	18640	18640	0
49	20250310	210500	1099840265	18640	18640	18640	18640	0
50	20250310	210400	1099840265	18640	18640	18640	18640	0
51	20250310	210300	1099840265	18640	18640	18640	18640	0
52	20250310	210200	1099840265	18640	18640	18640	18640	0
53	20250310	210100	1099840265	18640	18640	18640	18640	0
54	20250310	210000	1099840265	18640	18640	18640	18640	0
55	20250310	205900	1099840265	18640	18640	18640	18640	0
56	20250310	205800	1099840265	18640	18640	18640	18640	0
57	20250310	205700	1099840265	18640	18640	18640	18640	0
58	20250310	205600	1099840265	18640	18640	18640	18640	0
59	20250310	205500	1099840265	18640	18640	18640	18640	0
60	20250310	205400	1099840265	18640	18640	18640	18640	0
61	20250310	205300	1099840265	18640	18640	18640	18640	0
62	20250310	205200	1099840265	18640	18640	18640	18640	359
63	20250310	205100	1099840265	18640	18640	18640	18640	0
64	20250310	205000	1099840265	18640	18640	18640	18640	0
65	20250310	204900	1099840265	18640	18640	18640	18640	0
66	20250310	204800	1099840265	18640	18640	18640	18640	0
67	20250310	204700	1099840265	18640	18640	18640	18640	0
68	20250310	204600	1099840265	18640	18640	18640	18640	0
69	20250310	204500	1099840265	18640	18640	18640	18640	0
70	20250310	204400	1099840265	18640	18640	18640	18640	0
71	20250310	204300	1099840265	18640	18640	18640	18640	0
72	20250310	204200	1099840265	18640	18640	18640	18640	0
73	20250310	204100	1099840265	18640	18640	18640	18640	0
74	20250310	204000	1099840265	18640	18640	18640	18640	0
75	20250310	203900	1099840265	18640	18640	18640	18640	0
76	20250310	203800	1099840265	18640	18640	18640	18640	0
77	20250310	203700	1099840265	18640	18640	18640	18640	0
78	20250310	203600	1099840265	18640	18640	18640	18640	0
79	20250310	203500	1099840265	18640	18640	18640	18640	0
80	20250310	203400	1099840265	18640	18640	18640	18640	0
81	20250310	203300	1099840265	18640	18640	18640	18640	0
82	20250310	203200	1099840265	18640	18640	18640	18640	0
83	20250310	203100	1099840265	18640	18640	18640	18640	0
84	20250310	203000	1099840265	18640	18640	18640	18640	0
85	20250310	202900	1099840265	18640	18640	18640	18640	0
86	20250310	202800	1099840265	18640	18640	18640	18640	0
87	20250310	202700	1099840265	18640	18640	18640	18640	0
88	20250310	202600	1099840265	18640	18640	18640	18640	0
89	20250310	202500	1099840265	18640	18640	18640	18640	0
90	20250310	202400	1099840265	18640	18640	18640	18640	0
91	20250310	202300	1099840265	18640	18640	18640	18640	0
92	20250310	202200	1099840265	18640	18640	18640	18640	359
93	20250310	202100	1099840265	18640	18640	18640	18640	0
94	20250310	202000	1099840265	18640	18640	18640	18640	0
95	20250310	201900	1099840265	18640	18640	18640	18640	0
96	20250310	201800	1099840265	18640	18640	18640	18640	0
97	20250310	201700	1099840265	18640	18640	18640	18640	0
98	20250310	201600	1099840265	18640	18640	18640	18640	0
99	20250310	201500	1099840265	18640	18640	18640	18640	0
100	20250310	201400	1099840265	18640	18640	18640	18640	0
101	20250310	201300	1099840265	18640	18640	18640	18640	0
102	20250310	201200	1099840265	18640	18640	18640	18640	0
103	20250310	201100	1099840265	18640	18640	18640	18640	0
104	20250310	201000	1099840265	18640	18640	18640	18640	0
105	20250310	200900	1099840265	18640	18640	18640	18640	0
106	20250310	200800	1099840265	18640	18640	18640	18640	0
107	20250310	200700	1099840265	18640	18640	18640	18640	0
108	20250310	200600	1099840265	18640	18640	18640	18640	0
109	20250310	200500	1099840265	18640	18640	18640	18640	0
110	20250310	200400	1099840265	18640	18640	18640	18640	0
111	20250310	200300	1099840265	18640	18640	18640	18640	0
112	20250310	200200	1099840265	18640	18640	18640	18640	0
113	20250310	200100	1099840265	18640	18640	18640	18640	0
114	20250310	200000	1099840265	18640	18640	18640	18640	0
115	20250310	195900	1099840265	18640	18640	18640	18640	0
116	20250310	195800	1099840265	18640	18640	18640	18640	0
117	20250310	195700	1099840265	18640	18640	18640	18640	0
118	20250310	195600	1099840265	18640	18640	18640	18640	0
119	20250310	195500	1099840265	18640	18640	18640	18640	0
120	20250310	195400	1099840265	18640	18640	18640	18640	0
121	20250310	195300	1099840265	18640	18640	18640	18640	0
122	20250310	195200	1099840265	18640	18640	18640	18640	359
123	20250310	195100	1099840265	18640	18640	18640	18640	0
124	20250310	195000	1099840265	18640	18640	18640	18640	0
125	20250310	194900	1099840265	18640	18640	18640	18640	0
126	20250310	194800	1099840265	18640	18640	18640	18640	0
127	20250310	194700	1099840265	18640	18640	18640	18640	0
128	20250310	194600	1099840265	18640	18640	18640	18640	0
129	20250310	194500	1099840265	18640	18640	18640	18640	0
130	20250310	194400	1099840265	18640	18640	18640	18640	0
131	20250310	194300	1099840265	18640	18640	18640	18640	0
132	20250310	194200	1099840265	18640	18640	18640	18640	0
133	20250310	194100	1099840265	18640	18640	18640	18640	0
134	20250310	194000	1099840265	18640	18640	18640	18640	0
135	20250310	193900	1099840265	18640	18640	18640	18640	0
136	20250310	193800	1099840265	18640	18640	18640	18640	0
137	20250310	193700	1099840265	18640	18640	18640	18640	0
138	20250310	193600	1099840265	18640	18640	18640	18640	0
139	20250310	193500	1099840265	18640	18640	18640	18640	0
140	20250310	193400	1099840265	18640	18640	18640	18640	0
141	20250310	193300	1099840265	18640	18640	18640	18640	0
142	20250310	193200	1099840265	18640	18640	18640	18640	0
143	20250310	193100	1099840265	18640	18640	18640	18640	0
144	20250310	193000	1099840265	18640	18640	18640	18640	0
145	20250310	192900	1099840265	18640	18640	18640	18640	0
146	20250310	192800	1099840265	18640	18640	18640	18640	0
147	20250310	192700	1099840265	18640	18640	18640	18640	0
148	20250310	192600	1099840265	18640	18640	18640	18640	0
149	20250310	192500	1099840265	18640	18640	18640	18640	0
150	20250310	192400	1099840265	18640	18640	18640	18640	0
151	20250310	192300	1099840265	18640	18640	18640	18640	0
152	20250310	192200	1099840265	18640	18640	18640	18640	359
153	20250310	192100	1099840265	18640	18640	18640	18640	0
154	20250310	192000	1099840265	18640	18640	18640	18640	0
155	20250310	191900	1099840265	18640	18640	18640	18640	0
156	20250310	191800	1099840265	18640	18640	18640	18640	0
157	20250310	191700	1099840265	18640	18640	18640	18640	0
158	20250310	191600	1099840265	18640	18640	18640	18640	0
159	20250310	191500	1099840265	18640	18640	18640	18640	0
160	20250310	191400	1099840265	18640	18640	18640	18640	0
161	20250310	191300	1099840265	18640	18640	18640	18640	0
162	20250310	191200	1099840265	18640	18640	18640	18640	0
163	20250310	191100	1099840265	18640	18640	18640	18640	0
164	20250310	191000	1099840265	18640	18640	18640	18640	0
165	20250310	190900	1099840265	18640	18640	18640	18640	0
166	20250310	190800	1099840265	18640	18640	18640	18640	0
167	20250310	190700	1099840265	18640	18640	18640	18640	0
168	20250310	190600	1099840265	18640	18640	18640	18640	0
169	20250310	190500	1099840265	18640	18640	18640	18640	0
170	20250310	190400	1099840265	18640	18640	18640	18640	0
171	20250310	190300	1099840265	18640	18640	18640	18640	0
172	20250310	190200	1099840265	18640	18640	18640	18640	0
173	20250310	190100	1099840265	18640	18640	18640	18640	0
174	20250310	190000	1099840265	18640	18640	18640	18640	0
175	20250310	185900	1099840265	18640	18640	18640	18640	0
176	20250310	185800	1099840265	18640	18640	18640	18640	0
177	20250310	185700	1099840265	18640	18640	18640	18640	0
178	20250310	185600	1099840265	18640	18640	18640	18640	0
179	20250310	185500	1099840265	18640	18640	18640	18640	0
180	20250310	185400	1099840265	18640	18640	18640	18640	0
181	20250310	185300	1099840265	18640	18640	18640	18640	0
182	20250310	185200	1099840265	18640	18640	18640	18640	359
183	20250310	185100	1099840265	18640	18640	18640	18640	0
184	20250310	185000	1099840265	18640	18640	18640	18640	0
185	20250310	184900	1099840265	18640	18640	18640	18640	0
186	20250310	184800	1099840265	18640	18640	18640	18640	0
187	20250310	184700	1099840265	18640	18640	18640	18640	0
188	20250310	184600	1099840265	18640	18640	18640	18640	0
189	20250310	184500	1099840265	18640	18640	18640	18640	0
190	20250310	184400	1099840265	18640	18640	18640	18640	0
191	20250310	184300	1099840265	18640	18640	18640	18640	0
192	20250310	184200	1099840265	18640	18640	18640	18640	0
193	20250310	184100	1099840265	18640	18640	18640	18640	0
194	20250310	184000	1099840265	18640	18640	18640	18640	0
195	20250310	183900	1099840265	18640	18640	18640	18640	0
196	20250310	183800	1099840265	18640	18640	18640	18640	0
197	20250310	183700	1099840265	18640	18640	18640	18640	0
198	20250310	183600	1099840265	18640	18640	18640	18640	0
199	20250310	183500	1099840265	18640	18640	18640	18640	0
200	20250310	183400	1099840265	18640	18640	18640	18640	0
201	20250310	183300	1099840265	18640	18640	18640	18640	0
202	20250310	183200	1099840265	18640	18640	18640	18640	0
203	20250310	183100	1099840265	18640	18640	18640	18640	0
204	20250310	183000	1099840265	18640	18640	18640	18640	0
205	20250310	182900	1099840265	18640	18640	18640	18640	0
206	20250310	182800	1099840265	18640	18640	18640	18640	0
207	20250310	182700	1099840265	18640	18640	18640	18640	0
208	20250310	182600	1099840265	18640	18640	18640	18640	0
209	20250310	182500	1099840265	18640	18640	18640	18640	0
210	20250310	182400	1099840265	18640	18640	18640	18640	0
211	20250310	182300	1099840265	18640	18640	18640	18640	0
212	20250310	182200	1099840265	18640	18640	18640	18640	359
213	20250310	182100	1099840265	18640	18640	18640	18640	0
214	20250310	182000	1099840265	18640	18640	18640	18640	0
215	20250310	181900	1099840265	18640	18640	18640	18640	0
216	20250310	181800	1099840265	18640	18640	18640	18640	0
217	20250310	181700	1099840265	18640	18640	18640	18640	0
218	20250310	181600	1099840265	18640	18640	18640	18640	0
219	20250310	181500	1099840265	18640	18640	18640	18640	0
220	20250310	181400	1099840265	18640	18640	18640	18640	0
221	20250310	181300	1099840265	18640	18640	18640	18640	0
222	20250310	181200	1099840265	18640	18640	18640	18640	0
223	20250310	181100	1099840265	18640	18640	18640	18640	0
224	20250310	181000	1099840265	18640	18640	18640	18640	0
225	20250310	180900	1099840265	18640	18640	18640	18640	0
226	20250310	180800	1099840265	18640	18640	18640	18640	0
227	20250310	180700	1099840265	18640	18640	18640	18640	0
228	20250310	180600	1099840265	18640	18640	18640	18640	0
229	20250310	180500	1099840265	18640	18640	18640	18640	0
230	20250310	180400	1099840265	18640	18640	18640	18640	0
231	20250310	180300	1099840265	18640	18640	18640	18640	0
232	20250310	180200	1099840265	18640	18640	18640	18640	0
233	20250310	180100	1099840265	18640	18640	18640	18640	0
234	20250310	180000	1099840265	18640	18640	18640	18640	0
235	20250310	175900	1099840265	18640	18640	18640	18640	0
236	20250310	175800	1099840265	18640	18640	18640	18640	0
237	20250310	175700	1099840265	18640	18640	18640	18640	0
238	20250310	175600	1099840265	18640	18640	18640	18640	0
239	20250310	175500	1099840265	18640	18640	18640	18640	0
240	20250310	175400	1099840265	18640	18640	18640	18640	0
241	20250310	175300	1099840265	18640	18640	18640	18640	0
242	20250310	175200	1099840265	18640	18640	18640	18640	359
243	20250310	175100	1099840265	18640	18640	18640	18640	0
244	20250310	175000	1099840265	18640	18640	18640	18640	0
245	20250310	174900	1099840265	18640	18640	18640	18640	0
246	20250310	174800	1099840265	18640	18640	18640	18640	0
247	20250310	174700	1099840265	18640	18640	18640	18640	0
248	20250310	174600	1099840265	18640	18640	18640	18640	0
249	20250310	174500	1099840265	18640	18640	18640	18640	0
250	20250310	174400	1099840265	18640	18640	18640	18640	0
251	20250310	174300	1099840265	18640	18640	18640	18640	0
252	20250310	174200	1099840265	18640	18640	18640	18640	0
253	20250310	174100	1099840265	18640	18640	18640	18640	0
254	20250310	174000	1099840265	18640	18640	18640	18640	0
255	20250310	173900	1099840265	18640	18640	18640	18640	0
256	20250310	173800	1099840265	18640	18640	18640	18640	0
257	20250310	173700	1099840265	18640	18640	18640	18640	0
258	20250310	173600	1099840265	18640	18640	18640	18640	0
259	20250310	173500	1099840265	18640	18640	18640	18640	0
260	20250310	173400	1099840265	18640	18640	18640	18640	0
261	20250310	173300	1099840265	18640	18640	18640	18640	0
262	20250310	173200	1099840265	18640	18640	18640	18640	0
263	20250310	173100	1099840265	18640	18640	18640	18640	0
264	20250310	173000	1099840265	18640	18640	18640	18640	0
265	20250310	172900	1099840265	18640	18640	18640	18640	0
266	20250310	172800	1099840265	18640	18640	18640	18640	0
267	20250310	172700	1099840265	18640	18640	18640	18640	0
268	20250310	172600	1099840265	18640	18640	18640	18640	0
269	20250310	172500	1099840265	18640	18640	18640	18640	0
270	20250310	172400	1099840265	18640	18640	18640	18640	0
271	20250310	172300	1099840265	18640	18640	18640	18640	0
272	20250310	172200	1099840265	18640	18640	18640	18640	359
273	20250310	172100	1099840265	18640	18640	18640	18640	0
274	20250310	172000	1099840265	18640	18640	18640	18640	0
275	20250310	171900	1099840265	18640	18640	18640	18640	0
276	20250310	171800	1099840265	18640	18640	18640	18640	0
277	20250310	171700	1099840265	18640	18640	18640	18640	0
278	20250310	171600	1099840265	18640	18640	18640	18640	0
279	20250310	171500	1099840265	18640	18640	18640	18640	0
280	20250310	171400	1099840265	18640	18640	18640	18640	0
281	20250310	171300	1099840265	18640	18640	18640	18640	0
282	20250310	171200	1099840265	18640	18640	18640	18640	0
283	20250310	171100	1099840265	18640	18640	18640	18640	0
284	20250310	171000	1099840265	18640	18640	18640	18640	0
285	20250310	170900	1099840265	18640	18640	18640	18640	0
286	20250310	170800	1099840265	18640	18640	18640	18640	0
287	20250310	170700	1099840265	18640	18640	18640	18640	0
288	20250310	170600	1099840265	18640	18640	18640	18640	0
289	20250310	170500	1099840265	18640	18640	18640	18640	0
290	20250310	170400	1099840265	18640	18640	18640	18640	0
291	20250310	170300	1099840265	18640	18640	18640	18640	0
292	20250310	170200	1099840265	18640	18640	18640	18640	0
293	20250310	170100	1099840265	18640	18640	18640	18640	0
294	20250310	170000	1099840265	18640	18640	18640	18640	0
295	20250310	165900	1099840265	18640	18640	18640	18640	0
296	20250310	165800	1099840265	18640	18640	18640	18640	0
297	20250310	165700	1099840265	18640	18640	18640	18640	0
298	20250310	165600	1099840265	18640	18640	18640	18640	0
299	20250310	165500	1099840265	18640	18640	18640	18640	0
300	20250310	165400	1099840265	18640	18640	18640	18640	0
301	20250310	165300	1099840265	18640	18640	18640	18640	0
302	20250310	165200	1099840265	18640	18640	18640	18640	359
303	20250310	165100	1099840265	18640	18640	18640	18640	0
304	20250310	165000	1099840265	18640	18640	18640	18640	0
305	20250310	164900	1099840265	18640	18640	18640	18640	0
306	20250310	164800	1099840265	18640	18640	18640	18640	0
307	20250310	164700	1099840265	18640	18640	18640	18640	0
308	20250310	164600	1099840265	18640	18640	18640	18640	0
309	20250310	164500	1099840265	18640	18640	18640	18640	0
310	20250310	164400	1099840265	18640	18640	18640	18640	0
311	20250310	164300	1099840265	18640	18640	18640	18640	0
312	20250310	164200	1099840265	18640	18640	18640	18640	0
313	20250310	164100	1099840265	18640	18640	18640	18640	0
314	20250310	164000	1099840265	18640	18640	18640	18640	0
315	20250310	163900	1099840265	18640	18640	18640	18640	0
316	20250310	163800	1099840265	18640	18640	18640	18640	0
317	20250310	163700	1099840265	18640	18640	18640	18640	0
318	20250310	163600	1099840265	18640	18640	18640	18640	0
319	20250310	163500	1099840265	18640	18640	18640	18640	0
320	20250310	163400	1099840265	18640	18640	18640	18640	0
321	20250310	163300	1099840265	18640	18640	18640	18640	0
322	20250310	163200	1099840265	18640	18640	18640	18640	0
323	20250310	163100	1099840265	18640	18640	18640	18640	0
324	20250310	163000	1099840265	18640	18640	18640	18640	0
325	20250310	162900	1099840265	18640	18640	18640	18640	0
326	20250310	162800	1099840265	18640	18640	18640	18640	0
327	20250310	162700	1099840265	18640	18640	18640	18640	0
328	20250310	162600	1099840265	18640	18640	18640	18640	0
329	20250310	162500	1099840265	18640	18640	18640	18640	0
330	20250310	162400	1099840265	18640	18640	18640	18640	0
331	20250310	162300	1099840265	18640	18640	18640	18640	0
332	20250310	162200	1099840265	18640	18640	18640	18640	359
333	20250310	162100	1099840265	18640	18640	18640	18640	0
334	20250310	162000	1099840265	18640	18640	18640	18640	0
335	20250310	161900	1099840265	18640	18640	18640	18640	0
336	20250310	161800	1099840265	18640	18640	18640	18640	0
337	20250310	161700	1099840265	18640	18640	18640	18640	0
338	20250310	161600	1099840265	18640	18640	18640	18640	0
339	20250310	161500	1099840265	18640	18640	18640	18640	0
340	20250310	161400	1099840265	18640	18640	18640	18640	0
341	20250310	161300	1099840265	18640	18640	18640	18640	0
342	20250310	161200	1099840265	18640	18640	18640	18640	0
343	20250310	161100	1099840265	18640	18640	18640	18640	0
344	20250310	161000	1099840265	18640	18640	18640	18640	0
345	20250310	160900	1099840265	18640	18640	18640	18640	0
346	20250310	160800	1099840265	18640	18640	18640	18640	0
347	20250310	160700	1099840265	18640	18640	18640	18640	0
348	20250310	160600	1099840265	18640	18640	18640	18640	0
349	20250310	160500	1099840265	18640	18640	18640	18640	0
350	20250310	160400	1099840265	18640	18640	18640	18640	0
351	20250310	160300	1099840265	18640	18640	18640	18640	0
352	20250310	160200	1099840265	18640	18640	18640	18640	0
353	20250310	160100	1099840265	18640	18640	18640	18640	0
354	20250310	160000	1099840265	18640	18640	18640	18640	0
355	20250310	155900	1099840265	18640	18640	18640	18640	0
356	20250310	155800	1099840265	18640	18640	18640	18640	0
357	20250310	155700	1099840265	18640	18640	18640	18640	0
358	20250310	155600	1099840265	18640	18640	18640	18640	0
359	20250310	155500	1099840265	18640	18640	18640	18640	0
360	20250310	155400	1099840265	18640	18640	18640	18640	0
361	20250310	155300	1099840265	18640	18640	18640	18640	0
362	20250310	155200	1099840265	18640	18640	18640	18640	359
363	20250310	155100	1099840265	18640	18640	18640	18640	0
364	20250310	155000	1099840265	18640	18640	18640	18640	0
365	20250310	154900	1099840265	18640	18640	18640	18640	0
366	20250310	154800	1099840265	18640	18640	18640	18640	0
367	20250310	154700	1099840265	18640	18640	18640	18640	0
368	20250310	154600	1099840265	18640	18640	18640	18640	0
369	20250310	154500	1099840265	18640	18640	18640	18640	0
370	20250310	154400	1099840265	18640	18640	18640	18640	0
371	20250310	154300	1099840265	18640	18640	18640	18640	0
372	20250310	154200	1099840265	18640	18640	18640	18640	0
373	20250310	154100	1099840265	18640	18640	18640	18640	0
374	20250310	154000	1099840265	18640	18640	18640	18640	0
375	20250310	153900	1099840265	18640	18640	18640	18640	0
376	20250310	153800	1099840265	18640	18640	18640	18640	0
377	20250310	153700	1099840265	18640	18640	18640	18640	0
378	20250310	153600	1099840265	18640	18640	18640	18640	0
379	20250310	153500	1099840265	18640	18640	18640	18640	0
380	20250310	153400	1099840265	18640	18640	18640	18640	0
381	20250310	153300	1099840265	18640	18640	18640	18640	0
382	20250310	153200	1099840265	18640	18640	18640	18640	0
383	20250310	153100	1099840265	18640	18640	18640	18640	0
384	20250310	153000	1099840265	18640	18640	18640	18640	359
385	20250310	152900	1093148505	18640	18640	18640	18640	0
386	20250310	152800	1093148505	18640	18640	18640	18640	0
387	20250310	152700	1093148505	18640	18640	18640	18640	0
388	20250310	152600	1093148505	18640	18640	18640	18640	0
389	20250310	152500	1093148505	18640	18640	18640	18640	0
390	20250310	152400	1093148505	18640	18640	18640	18640	0
391	20250310	152300	1093148505	18640	18640	18640	18640	0
392	20250310	152200	1093148505	18640	18640	18640	18640	0
393	20250310	152100	1093148505	18640	18640	18640	18640	0
394	20250310	152000	1093148505	18640	18640	18640	18640	0
395	20250310	151900	1093148505	18640	18640	18640	18640	107
396	20250310	151800	1091154025	18640	18640	18640	18630	99
397	20250310	151700	1089308695	18640	18620	18640	18620	447
398	20250310	151600	1080979265	18630	18630	18630	18630	0
399	20250310	151500	1080979265	18630	18610	18630	18610	380
400	20250310	151400	1073900805	18610	18600	18610	18600	234
401	20250310	151300	1069547605	18600	18510	18600	18510	215
402	20250310	151200	1065567865	18510	18510	18510	18510	100
403	20250310	151100	1063716865	18510	18510	18510	18510	172
404	20250310	151000	1060533145	18510	18550	18550	18510	54
405	20250310	150900	1059533285	18620	18600	18620	18600	186
406	20250310	150800	1056072045	18600	18570	18600	18550	424
407	20250310	150700	1048187285	18570	18600	18600	18570	187
408	20250310	150600	1044714095	18610	18610	18610	18610	15
409	20250310	150500	1044434945	18640	18630	18640	18630	100
410	20250310	150400	1042570965	18640	18640	18640	18640	56
411	20250310	150300	1041527125	18610	18640	18640	18610	22
412	20250310	150200	1041117525	18650	18630	18650	18630	271
413	20250310	150100	1036068755	18650	18610	18650	18610	654
414	20250310	150000	1023880755	18620	18620	18620	18620	1
415	20250310	145900	1023862135	18630	18570	18630	18570	283
416	20250310	145800	1018590145	18550	18500	18630	18500	580
417	20250310	145700	1007806845	18500	18520	18520	18500	157
418	20250310	145600	1004899345	18500	18510	18510	18500	350
419	20250310	145500	998421795	18510	18510	18510	18510	0
420	20250310	145400	998421795	18510	18500	18510	18500	9
421	20250310	145300	998255235	18500	18560	18590	18500	658
422	20250310	145200	986068805	18510	18500	18510	18500	96
423	20250310	145100	984291855	18540	18550	18550	18540	204
424	20250310	145000	980509685	18540	18550	18550	18540	42
425	20250310	144900	979730795	18550	18550	18550	18550	0
426	20250310	144800	979730795	18550	18550	18550	18550	3
427	20250310	144700	979675145	18550	18570	18570	18550	25
428	20250310	144600	979211095	18600	18600	18600	18600	0
429	20250310	144500	979211095	18600	18600	18600	18600	44
430	20250310	144400	978392695	18600	18600	18600	18600	316
431	20250310	144300	972515095	18600	18600	18600	18600	63
432	20250310	144200	971343295	18600	18630	18630	18600	425
433	20250310	144100	963426415	18540	18290	18620	18290	1900
434	20250310	144000	928415855	18280	18280	18280	18280	13
435	20250310	143900	928178215	18230	18240	18240	18230	61
436	20250310	143800	927066155	18240	18240	18240	18240	0
437	20250310	143700	927066155	18240	18270	18270	18240	620
438	20250310	143600	915753345	18270	18270	18270	18270	84
439	20250310	143500	914218665	18270	18270	18400	18270	835
440	20250310	143400	898866595	18390	18300	18390	18300	194
441	20250310	143300	895304935	18270	18290	18290	18270	632
442	20250310	143200	883751055	18290	18290	18290	18290	0
443	20250310	143100	883751055	18290	18290	18290	18290	75
444	20250310	143000	882379305	18300	18320	18320	18300	360
445	20250310	142900	875789765	18320	18320	18320	18320	106
446	20250310	142800	873847845	18330	18330	18330	18330	47
447	20250310	142700	872986335	18340	18340	18340	18340	32
448	20250310	142600	872399455	18340	18360	18360	18340	81
449	20250310	142500	870913265	18370	18370	18370	18370	10
450	20250310	142400	870729565	18370	18370	18370	18370	11
451	20250310	142300	870527495	18370	18370	18370	18370	0
452	20250310	142200	870527495	18370	18370	18370	18370	14
453	20250310	142100	870270315	18370	18370	18370	18370	10
454	20250310	142000	870086615	18370	18370	18370	18370	10
455	20250310	141900	869902915	18370	18370	18370	18370	22
456	20250310	141800	869498775	18370	18370	18370	18370	20
457	20250310	141700	869131375	18370	18350	18370	18350	227
458	20250310	141600	864962535	18340	18340	18340	18340	0
459	20250310	141500	864962535	18340	18340	18340	18340	0
460	20250310	141400	864962535	18340	18370	18370	18340	655
461	20250310	141300	852946195	18370	18370	18370	18370	5
462	20250310	141200	852854345	18360	18360	18360	18360	0
463	20250310	141100	852854345	18360	18370	18370	18360	69
464	20250310	141000	851587255	18370	18370	18370	18370	101
465	20250310	140900	849731885	18370	18370	18370	18370	0
466	20250310	140800	849731885	18370	18370	18370	18370	0
467	20250310	140700	849731885	18370	18370	18370	18370	104
468	20250310	140600	847821405	18370	18370	18370	18370	10
469	20250310	140500	847637705	18370	18370	18370	18370	0
470	20250310	140400	847637705	18370	18380	18380	18370	351
471	20250310	140300	841189655	18380	18380	18380	18380	0
472	20250310	140200	841189655	18380	18380	18380	18380	40
473	20250310	140100	840454455	18380	18390	18390	18380	93
474	20250310	140000	838745065	18390	18390	18390	18390	36
475	20250310	135900	838083025	18390	18390	18390	18390	13
476	20250310	135800	837843955	18400	18450	18450	18400	1533
477	20250310	135700	809607285	18450	18450	18450	18450	0
478	20250310	135600	809607285	18450	18470	18470	18450	188
479	20250310	135500	806136425	18470	18480	18480	18470	93
480	20250310	135400	804417925	18480	18480	18480	18480	2
481	20250310	135300	804380965	18520	18520	18520	18520	0
482	20250310	135200	804380965	18520	18520	18520	18520	0
483	20250310	135100	804380965	18520	18520	18520	18520	10
484	20250310	135000	804195765	18520	18520	18520	18520	0
485	20250310	134900	804195765	18520	18520	18520	18520	0
486	20250310	134800	804195765	18520	18520	18520	18520	0
487	20250310	134700	804195765	18520	18490	18520	18490	11
488	20250310	134600	803992075	18480	18480	18480	18480	0
489	20250310	134500	803992075	18480	18480	18480	18480	0
490	20250310	134400	803992075	18480	18480	18480	18480	0
491	20250310	134300	803992075	18480	18480	18480	18480	0
492	20250310	134200	803992075	18480	18480	18480	18480	0
493	20250310	134100	803992075	18480	18480	18480	18480	165
494	20250310	134000	800942875	18530	18530	18530	18530	0
495	20250310	133900	800942875	18530	18490	18530	18490	30
496	20250310	133800	800387915	18490	18490	18490	18490	0
497	20250310	133700	800387915	18490	18490	18490	18490	0
498	20250310	133600	800387915	18490	18490	18490	18490	0
499	20250310	133500	800387915	18490	18490	18490	18490	26
500	20250310	133400	799907175	18490	18490	18490	18490	0
501	20250310	133300	799907175	18490	18490	18490	18490	18
502	20250310	133200	799574355	18500	18500	18500	18500	0
503	20250310	133100	799574355	18500	18500	18500	18500	0
504	20250310	133000	799574355	18500	18500	18500	18500	10
505	20250310	132900	799389355	18500	18500	18500	18500	0
506	20250310	132800	799389355	18500	18500	18500	18500	2
507	20250310	132700	799352355	18530	18530	18530	18530	0
508	20250310	132600	799352355	18530	18530	18530	18530	0
509	20250310	132500	799352355	18530	18530	18530	18530	0
510	20250310	132400	799352355	18530	18530	18530	18530	0
511	20250310	132300	799352355	18530	18530	18530	18530	0
512	20250310	132200	799352355	18530	18530	18530	18530	11
513	20250310	132100	799148525	18530	18520	18530	18520	20
514	20250310	132000	798778055	18470	18470	18470	18470	65
515	20250310	131900	797577505	18520	18520	18520	18520	2
516	20250310	131800	797540465	18530	18530	18530	18530	0
517	20250310	131700	797540465	18530	18530	18530	18530	0
518	20250310	131600	797540465	18530	18530	18530	18530	0
519	20250310	131500	797540465	18530	18530	18530	18530	0
520	20250310	131400	797540465	18530	18530	18530	18530	0
521	20250310	131300	797540465	18530	18530	18530	18530	0
522	20250310	131200	797540465	18530	18530	18530	18530	720
523	20250310	131100	784198865	18540	18540	18540	18540	0
524	20250310	131000	784198865	18540	18540	18540	18540	0
525	20250310	130900	784198865	18540	18540	18540	18540	0
526	20250310	130800	784198865	18540	18540	18540	18540	0
527	20250310	130700	784198865	18540	18510	18540	18510	32
528	20250310	130600	783606095	18470	18470	18470	18470	53
529	20250310	130500	782627185	18460	18460	18460	18460	0
530	20250310	130400	782627185	18460	18460	18460	18460	0
531	20250310	130300	782627185	18460	18470	18470	18460	162
532	20250310	130200	779636415	18520	18520	18520	18520	5
533	20250310	130100	779543815	18520	18520	18520	18520	5
534	20250310	130000	779451215	18470	18470	18470	18470	1
535	20250310	125900	779432745	18460	18460	18460	18460	0
536	20250310	125800	779432745	18460	18460	18460	18460	0
537	20250310	125700	779432745	18460	18460	18460	18460	0
538	20250310	125600	779432745	18460	18470	18470	18460	3
539	20250310	125500	779377355	18520	18520	18520	18520	0
540	20250310	125400	779377355	18520	18520	18520	18520	2
541	20250310	125300	779340315	18520	18520	18520	18520	0
542	20250310	125200	779340315	18520	18520	18520	18520	0
543	20250310	125100	779340315	18520	18520	18520	18520	0
544	20250310	125000	779340315	18520	18520	18520	18520	0
545	20250310	124900	779340315	18520	18520	18520	18520	20
546	20250310	124800	778969915	18520	18520	18520	18520	5
547	20250310	124700	778877315	18520	18520	18520	18520	0
548	20250310	124600	778877315	18520	18520	18520	18520	0
549	20250310	124500	778877315	18520	18520	18520	18520	27
550	20250310	124400	778377275	18450	18450	18450	18450	0
551	20250310	124300	778377275	18450	18450	18450	18450	0
552	20250310	124200	778377275	18450	18450	18450	18450	55
553	20250310	124100	777362525	18450	18450	18450	18450	5
554	20250310	124000	777270275	18440	18440	18440	18440	0
555	20250310	123900	777270275	18440	18440	18440	18440	0
556	20250310	123800	777270275	18440	18450	18450	18440	260
557	20250310	123700	772475635	18440	18440	18440	18440	0
558	20250310	123600	772475635	18440	18440	18440	18440	0
559	20250310	123500	772475635	18440	18440	18440	18440	0
560	20250310	123400	772475635	18440	18440	18440	18440	32
561	20250310	123300	771885555	18440	18480	18480	18440	600
562	20250310	123200	760812725	18530	18530	18530	18530	0
563	20250310	123100	760812725	18530	18530	18530	18530	0
564	20250310	123000	760812725	18530	18530	18530	18530	0
565	20250310	122900	760812725	18530	18530	18530	18530	0
566	20250310	122800	760812725	18530	18530	18530	18530	0
567	20250310	122700	760812725	18530	18530	18530	18530	2
568	20250310	122600	760775665	18540	18540	18540	18540	0
569	20250310	122500	760775665	18540	18540	18540	18540	0
570	20250310	122400	760775665	18540	18540	18540	18540	2
571	20250310	122300	760738585	18540	18540	18540	18540	2
572	20250310	122200	760701505	18470	18470	18470	18470	270
573	20250310	122100	755714605	18470	18470	18470	18470	0
574	20250310	122000	755714605	18470	18470	18470	18470	0
575	20250310	121900	755714605	18470	18470	18470	18470	10
576	20250310	121800	755529905	18460	18460	18460	18460	0
577	20250310	121700	755529905	18460	18460	18460	18460	0
578	20250310	121600	755529905	18460	18460	18460	18460	0
579	20250310	121500	755529905	18460	18460	18460	18460	0
580	20250310	121400	755529905	18460	18460	18460	18460	0
581	20250310	121300	755529905	18460	18460	18460	18460	13
582	20250310	121200	755289925	18460	18460	18460	18460	0
583	20250310	121100	755289925	18460	18470	18470	18460	168
584	20250310	121000	752188505	18470	18470	18470	18470	5
585	20250310	120900	752096155	18460	18460	18460	18460	0
586	20250310	120800	752096155	18460	18460	18460	18460	0
587	20250310	120700	752096155	18460	18460	18460	18460	0
588	20250310	120600	752096155	18460	18460	18460	18460	0
589	20250310	120500	752096155	18460	18460	18460	18460	0
590	20250310	120400	752096155	18460	18460	18460	18460	0
591	20250310	120300	752096155	18460	18460	18460	18460	0
592	20250310	120200	752096155	18460	18460	18460	18460	199
593	20250310	120100	748422615	18540	18490	18540	18470	105
594	20250310	120000	746480905	18470	18470	18470	18470	0
595	20250310	115900	746480905	18470	18470	18470	18470	14
596	20250310	115800	746222325	18470	18470	18470	18470	0
597	20250310	115700	746222325	18470	18470	18470	18470	10
598	20250310	115600	746037625	18460	18460	18460	18460	0
599	20250310	115500	746037625	18460	18470	18470	18460	106
600	20250310	115400	744080365	18550	18550	18550	18550	20
601	20250310	115300	743709365	18560	18560	18560	18560	1
602	20250310	115200	743690805	18460	18460	18460	18460	0
603	20250310	115100	743690805	18460	18460	18460	18460	0
604	20250310	115000	743690805	18460	18480	18480	18460	382
605	20250310	114900	736635155	18520	18510	18520	18510	25
606	20250310	114800	736172165	18490	18490	18490	18490	126
607	20250310	114700	733842425	18500	18500	18500	18500	88
608	20250310	114600	732214425	18520	18520	18520	18520	18
609	20250310	114500	731881065	18510	18510	18510	18510	0
610	20250310	114400	731881065	18510	18510	18510	18510	30
611	20250310	114300	731325765	18510	18510	18510	18510	0
612	20250310	114200	731325765	18510	18560	18560	18510	37
613	20250310	114100	730640345	18620	18620	18620	18620	0
614	20250310	114000	730640345	18620	18620	18620	18620	1
615	20250310	113900	730621725	18560	18560	18560	18560	1
616	20250310	113800	730603165	18560	18560	18560	18560	7
617	20250310	113700	730473245	18560	18560	18560	18560	0
618	20250310	113600	730473245	18560	18560	18560	18560	0
619	20250310	113500	730473245	18560	18560	18560	18560	0
620	20250310	113400	730473245	18560	18560	18560	18560	1
621	20250310	113300	730454685	18550	18650	18650	18550	500
622	20250310	113200	721177975	18660	18660	18660	18660	4
623	20250310	113100	721103335	18660	18660	18660	18660	29
624	20250310	113000	720562195	18650	18650	18650	18650	59
625	20250310	112900	719461845	18650	18600	18650	18600	65
626	20250310	112800	718249645	18650	18650	18650	18650	0
627	20250310	112700	718249645	18650	18650	18650	18650	20
628	20250310	112600	717876645	18650	18630	18650	18630	1309
629	20250310	112500	693488555	18630	18510	18630	18500	21
630	20250310	112400	693099765	18640	18600	18640	18600	1115
631	20250310	112300	672324595	18590	18590	18590	18590	0
632	20250310	112200	672324595	18590	18590	18590	18590	1
633	20250310	112100	672306005	18590	18590	18590	18590	100
634	20250310	112000	670447005	18510	18510	18510	18510	0
635	20250310	111900	670447005	18510	18510	18510	18510	0
636	20250310	111800	670447005	18510	18510	18510	18510	0
637	20250310	111700	670447005	18510	18510	18510	18510	168
638	20250310	111600	667337325	18490	18490	18490	18490	0
639	20250310	111500	667337325	18490	18490	18490	18490	0
640	20250310	111400	667337325	18490	18490	18490	18490	0
641	20250310	111300	667337325	18490	18490	18490	18490	0
642	20250310	111200	667337325	18490	18490	18490	18490	0
643	20250310	111100	667337325	18490	18490	18490	18490	0
644	20250310	111000	667337325	18490	18490	18490	18490	25
645	20250310	110900	666875075	18460	18460	18460	18460	0
646	20250310	110800	666875075	18460	18460	18460	18460	0
647	20250310	110700	666875075	18460	18540	18540	18460	200
648	20250310	110600	663175855	18640	18640	18640	18640	14
649	20250310	110500	662914895	18640	18640	18640	18640	33
650	20250310	110400	662299775	18640	18640	18640	18640	101
651	20250310	110300	660417135	18650	18620	18650	18620	884
652	20250310	110200	643941825	18620	18620	18620	18620	0
653	20250310	110100	643941825	18620	18620	18620	18620	1
654	20250310	110000	643923205	18620	18620	18620	18620	22
655	20250310	105900	643513565	18620	18600	18620	18600	32
656	20250310	105800	642918325	18620	18620	18620	18620	0
657	20250310	105700	642918325	18620	18620	18620	18620	0
658	20250310	105600	642918325	18620	18570	18620	18570	574
659	20250310	105500	632256095	18570	18570	18570	18570	25
660	20250310	105400	631791845	18570	18570	18570	18570	0
661	20250310	105300	631791845	18570	18570	18570	18570	0
662	20250310	105200	631791845	18570	18550	18570	18550	154
663	20250310	105100	628933195	18450	18470	18470	18450	139
664	20250310	105000	626366725	18500	18530	18530	18500	963
665	20250310	104900	608539555	18530	18510	18530	18510	92
666	20250310	104800	606834975	18540	18540	18540	18540	0
667	20250310	104700	606834975	18540	18530	18540	18530	150
668	20250310	104600	604054075	18470	18470	18470	18470	0
669	20250310	104500	604054075	18470	18470	18470	18470	20
670	20250310	104400	603684675	18560	18560	18560	18560	0
671	20250310	104300	603684675	18560	18550	18560	18550	100
672	20250310	104200	601828735	18570	18570	18570	18570	0
673	20250310	104100	601828735	18570	18570	18570	18570	0
674	20250310	104000	601828735	18570	18570	18570	18570	4
675	20250310	103900	601754455	18460	18460	18460	18460	0
676	20250310	103800	601754455	18460	18460	18460	18460	10
677	20250310	103700	601569855	18460	18470	18470	18460	301
678	20250310	103600	596013235	18460	18460	18460	18460	0
679	20250310	103500	596013235	18460	18460	18460	18460	0
680	20250310	103400	596013235	18460	18460	18460	18460	0
681	20250310	103300	596013235	18460	18470	18470	18460	70
682	20250310	103200	594720435	18530	18530	18530	18530	50
683	20250310	103100	593793935	18530	18530	18530	18530	0
684	20250310	103000	593793935	18530	18530	18530	18530	20
685	20250310	102900	593423335	18630	18620	18630	18620	26
686	20250310	102800	592939045	18620	18620	18620	18620	301
687	20250310	102700	587334425	18640	18640	18640	18640	0
688	20250310	102600	587334425	18640	18640	18640	18640	0
689	20250310	102500	587334425	18640	18640	18640	18640	0
690	20250310	102400	587334425	18640	18640	18640	18640	0
691	20250310	102300	587334425	18640	18640	18640	18640	1
692	20250310	102200	587315785	18600	18600	18600	18600	22
693	20250310	102100	586906585	18520	18520	18520	18520	0
694	20250310	102000	586906585	18520	18400	18520	18400	2875
695	20250310	101900	533682365	18400	18420	18420	18400	246
696	20250310	101800	529153535	18420	18420	18420	18420	167
697	20250310	101700	526077395	18420	18450	18450	18420	359
698	20250310	101600	519461065	18450	18450	18450	18450	10
699	20250310	101500	519276565	18450	18450	18450	18450	10
700	20250310	101400	519092065	18450	18450	18450	18450	284
701	20250310	101300	513852265	18440	18440	18440	18440	0
702	20250310	101200	513852265	18440	18500	18500	18440	960
703	20250310	101100	496116085	18500	18500	18500	18500	21
704	20250310	101000	495727585	18500	18500	18500	18500	0
705	20250310	100900	495727585	18500	18500	18530	18500	525
706	20250310	100800	486000085	18470	18470	18470	18470	22
707	20250310	100700	485593745	18530	18530	18530	18530	0
708	20250310	100600	485593745	18530	18530	18530	18530	0
709	20250310	100500	485593745	18530	18530	18530	18530	0
710	20250310	100400	485593745	18530	18530	18530	18530	0
711	20250310	100300	485593745	18530	18530	18530	18530	3
712	20250310	100200	485538155	18530	18530	18530	18530	0
713	20250310	100100	485538155	18530	18530	18530	18530	0
714	20250310	100000	485538155	18530	18530	18530	18530	4
715	20250310	095900	485464035	18500	18450	18500	18450	45
716	20250310	095800	484632535	18430	18430	18450	18430	86
717	20250310	095700	483045955	18430	18430	18430	18430	57
718	20250310	095600	481995445	18430	18430	18430	18430	0
719	20250310	095500	481995445	18430	18430	18450	18430	200
720	20250310	095400	478308045	18430	18450	18450	18430	45
721	20250310	095300	477478675	18430	18400	18430	18400	84
722	20250310	095200	475930825	18410	18410	18410	18410	42
723	20250310	095100	475157605	18410	18500	18500	18400	1328
724	20250310	095000	450701615	18500	18520	18520	18500	277
725	20250310	094900	445576695	18520	18530	18530	18520	108
726	20250310	094800	443576255	18530	18550	18550	18530	673
727	20250310	094700	431104005	18550	18570	18630	18550	456
728	20250310	094600	422642595	18640	18640	18640	18640	11
729	20250310	094500	422437555	18640	18640	18640	18630	16
730	20250310	094400	422139325	18650	18650	18650	18650	0
731	20250310	094300	422139325	18650	18640	18650	18640	16
732	20250310	094200	421841075	18640	18570	18640	18570	198
733	20250310	094100	418160515	18570	18570	18570	18570	1
734	20250310	094000	418141945	18560	18560	18560	18560	0
735	20250310	093900	418141945	18560	18560	18560	18560	21
736	20250310	093800	417752185	18560	18560	18560	18560	60
737	20250310	093700	416638585	18560	18580	18580	18560	262
738	20250310	093600	411775495	18570	18590	18590	18570	75
739	20250310	093500	410381345	18560	18580	18580	18560	134
740	20250310	093400	407894265	18560	18560	18560	18560	0
741	20250310	093300	407894265	18560	18560	18560	18560	500
742	20250310	093200	398614265	18670	18670	18670	18670	5
743	20250310	093100	398520915	18540	18590	18590	18540	1489
744	20250310	093000	370875955	18590	18590	18590	18590	2
745	20250310	092900	370838775	18580	18580	18580	18580	540
746	20250310	092800	360805575	18580	18590	18590	18580	20
747	20250310	092700	360433845	18580	18680	18680	18580	709
748	20250310	092600	347244925	18670	18680	18680	18670	102
749	20250310	092500	345340025	18680	18700	18720	18680	1361
750	20250310	092400	319878235	18680	18640	18680	18570	327
751	20250310	092300	313782405	18610	18610	18610	18610	42
752	20250310	092200	313000785	18580	18580	18580	18580	100
753	20250310	092100	311142785	18580	18580	18580	18560	2185
754	20250310	092000	270571745	18585	18585	18585	18585	0
755	20250310	091900	270571745	18585	18585	18585	18585	0
756	20250310	091800	270571745	18585	18585	18585	18585	10
757	20250310	091700	270385895	18615	18590	18615	18550	1594
758	20250310	091600	240760715	18645	18710	18710	18640	332
759	20250310	091500	234569355	18715	18720	18720	18715	694
760	20250310	091400	221577700	18740	18700	18740	18700	196
761	20250310	091300	217905960	18700	18610	18700	18550	212
762	20250310	091200	213950790	18520	18530	18530	18520	170
763	20250310	091100	210801310	18520	18530	18530	18520	25
764	20250310	091000	210338290	18510	18510	18510	18510	0
765	20250310	090900	210338290	18510	18620	18620	18510	107
766	20250310	090800	208350710	18620	18670	18670	18620	635
767	20250310	090700	196509830	18640	18650	18650	18640	1234
768	20250310	090600	173507960	18700	18590	18700	18560	1108
769	20250310	090500	152839710	18410	18540	18600	18410	421
770	20250310	090400	145012300	18540	18400	18540	18400	357
771	20250310	090300	138410680	18400	18270	18400	18200	638
772	20250310	090200	126734340	18240	18240	18260	18160	2976
773	20250310	090100	72505580	18230	18350	18350	18230	2295
774	20250310	090000	30617780	18370	18260	18400	18260	1676