KissMeData/456070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215800	21561393280	18710	18710	18710	18710	9266
3	20250304	215700	21561393280	18710	18710	18710	18710	0
4	20250304	215600	21561393280	18710	18710	18710	18710	0
5	20250304	215500	21561393280	18710	18710	18710	18710	0
6	20250304	215400	21561393280	18710	18710	18710	18710	0
7	20250304	215300	21561393280	18710	18710	18710	18710	0
8	20250304	215200	21561393280	18710	18710	18710	18710	0
9	20250304	215100	21561393280	18710	18710	18710	18710	0
10	20250304	215000	21561393280	18710	18710	18710	18710	0
11	20250304	214900	21561393280	18710	18710	18710	18710	0
12	20250304	214800	21561393280	18710	18710	18710	18710	0
13	20250304	214700	21561393280	18710	18710	18710	18710	0
14	20250304	214600	21561393280	18710	18710	18710	18710	0
15	20250304	214500	21561393280	18710	18710	18710	18710	0
16	20250304	214400	21561393280	18710	18710	18710	18710	0
17	20250304	214300	21561393280	18710	18710	18710	18710	0
18	20250304	214200	21561393280	18710	18710	18710	18710	0
19	20250304	214100	21561393280	18710	18710	18710	18710	0
20	20250304	214000	21561393280	18710	18710	18710	18710	0
21	20250304	213900	21561393280	18710	18710	18710	18710	0
22	20250304	213800	21561393280	18710	18710	18710	18710	0
23	20250304	213700	21561393280	18710	18710	18710	18710	0
24	20250304	213600	21561393280	18710	18710	18710	18710	0
25	20250304	213500	21561393280	18710	18710	18710	18710	0
26	20250304	213400	21561393280	18710	18710	18710	18710	0
27	20250304	213300	21561393280	18710	18710	18710	18710	0
28	20250304	213200	21561393280	18710	18710	18710	18710	0
29	20250304	213100	21561393280	18710	18710	18710	18710	0
30	20250304	213000	21561393280	18710	18710	18710	18710	0
31	20250304	212900	21561393280	18710	18710	18710	18710	0
32	20250304	212800	21561393280	18710	18710	18710	18710	9266
33	20250304	212700	21561393280	18710	18710	18710	18710	0
34	20250304	212600	21561393280	18710	18710	18710	18710	0
35	20250304	212500	21561393280	18710	18710	18710	18710	0
36	20250304	212400	21561393280	18710	18710	18710	18710	0
37	20250304	212300	21561393280	18710	18710	18710	18710	0
38	20250304	212200	21561393280	18710	18710	18710	18710	0
39	20250304	212100	21561393280	18710	18710	18710	18710	0
40	20250304	212000	21561393280	18710	18710	18710	18710	0
41	20250304	211900	21561393280	18710	18710	18710	18710	0
42	20250304	211800	21561393280	18710	18710	18710	18710	0
43	20250304	211700	21561393280	18710	18710	18710	18710	0
44	20250304	211600	21561393280	18710	18710	18710	18710	0
45	20250304	211500	21561393280	18710	18710	18710	18710	0
46	20250304	211400	21561393280	18710	18710	18710	18710	0
47	20250304	211300	21561393280	18710	18710	18710	18710	0
48	20250304	211200	21561393280	18710	18710	18710	18710	0
49	20250304	211100	21561393280	18710	18710	18710	18710	0
50	20250304	211000	21561393280	18710	18710	18710	18710	0
51	20250304	210900	21561393280	18710	18710	18710	18710	0
52	20250304	210800	21561393280	18710	18710	18710	18710	0
53	20250304	210700	21561393280	18710	18710	18710	18710	0
54	20250304	210600	21561393280	18710	18710	18710	18710	0
55	20250304	210500	21561393280	18710	18710	18710	18710	0
56	20250304	210400	21561393280	18710	18710	18710	18710	0
57	20250304	210300	21561393280	18710	18710	18710	18710	0
58	20250304	210200	21561393280	18710	18710	18710	18710	0
59	20250304	210100	21561393280	18710	18710	18710	18710	0
60	20250304	210000	21561393280	18710	18710	18710	18710	0
61	20250304	205900	21561393280	18710	18710	18710	18710	0
62	20250304	205800	21561393280	18710	18710	18710	18710	9266
63	20250304	205700	21561393280	18710	18710	18710	18710	0
64	20250304	205600	21561393280	18710	18710	18710	18710	0
65	20250304	205500	21561393280	18710	18710	18710	18710	0
66	20250304	205400	21561393280	18710	18710	18710	18710	0
67	20250304	205300	21561393280	18710	18710	18710	18710	0
68	20250304	205200	21561393280	18710	18710	18710	18710	0
69	20250304	205100	21561393280	18710	18710	18710	18710	0
70	20250304	205000	21561393280	18710	18710	18710	18710	0
71	20250304	204900	21561393280	18710	18710	18710	18710	0
72	20250304	204800	21561393280	18710	18710	18710	18710	0
73	20250304	204700	21561393280	18710	18710	18710	18710	0
74	20250304	204600	21561393280	18710	18710	18710	18710	0
75	20250304	204500	21561393280	18710	18710	18710	18710	0
76	20250304	204400	21561393280	18710	18710	18710	18710	0
77	20250304	204300	21561393280	18710	18710	18710	18710	0
78	20250304	204200	21561393280	18710	18710	18710	18710	0
79	20250304	204100	21561393280	18710	18710	18710	18710	0
80	20250304	204000	21561393280	18710	18710	18710	18710	0
81	20250304	203900	21561393280	18710	18710	18710	18710	0
82	20250304	203800	21561393280	18710	18710	18710	18710	0
83	20250304	203700	21561393280	18710	18710	18710	18710	0
84	20250304	203600	21561393280	18710	18710	18710	18710	0
85	20250304	203500	21561393280	18710	18710	18710	18710	0
86	20250304	203400	21561393280	18710	18710	18710	18710	0
87	20250304	203300	21561393280	18710	18710	18710	18710	0
88	20250304	203200	21561393280	18710	18710	18710	18710	0
89	20250304	203100	21561393280	18710	18710	18710	18710	0
90	20250304	203000	21561393280	18710	18710	18710	18710	0
91	20250304	202900	21561393280	18710	18710	18710	18710	0
92	20250304	202800	21561393280	18710	18710	18710	18710	9266
93	20250304	202700	21561393280	18710	18710	18710	18710	0
94	20250304	202600	21561393280	18710	18710	18710	18710	0
95	20250304	202500	21561393280	18710	18710	18710	18710	0
96	20250304	202400	21561393280	18710	18710	18710	18710	0
97	20250304	202300	21561393280	18710	18710	18710	18710	0
98	20250304	202200	21561393280	18710	18710	18710	18710	0
99	20250304	202100	21561393280	18710	18710	18710	18710	0
100	20250304	202000	21561393280	18710	18710	18710	18710	0
101	20250304	201900	21561393280	18710	18710	18710	18710	0
102	20250304	201800	21561393280	18710	18710	18710	18710	0
103	20250304	201700	21561393280	18710	18710	18710	18710	0
104	20250304	201600	21561393280	18710	18710	18710	18710	0
105	20250304	201500	21561393280	18710	18710	18710	18710	0
106	20250304	201400	21561393280	18710	18710	18710	18710	0
107	20250304	201300	21561393280	18710	18710	18710	18710	0
108	20250304	201200	21561393280	18710	18710	18710	18710	0
109	20250304	201100	21561393280	18710	18710	18710	18710	0
110	20250304	201000	21561393280	18710	18710	18710	18710	0
111	20250304	200900	21561393280	18710	18710	18710	18710	0
112	20250304	200800	21561393280	18710	18710	18710	18710	0
113	20250304	200700	21561393280	18710	18710	18710	18710	0
114	20250304	200600	21561393280	18710	18710	18710	18710	0
115	20250304	200500	21561393280	18710	18710	18710	18710	0
116	20250304	200400	21561393280	18710	18710	18710	18710	0
117	20250304	200300	21561393280	18710	18710	18710	18710	0
118	20250304	200200	21561393280	18710	18710	18710	18710	0
119	20250304	200100	21561393280	18710	18710	18710	18710	0
120	20250304	200000	21561393280	18710	18710	18710	18710	0
121	20250304	195900	21561393280	18710	18710	18710	18710	0
122	20250304	195800	21561393280	18710	18710	18710	18710	9266
123	20250304	195700	21561393280	18710	18710	18710	18710	0
124	20250304	195600	21561393280	18710	18710	18710	18710	0
125	20250304	195500	21561393280	18710	18710	18710	18710	0
126	20250304	195400	21561393280	18710	18710	18710	18710	0
127	20250304	195300	21561393280	18710	18710	18710	18710	0
128	20250304	195200	21561393280	18710	18710	18710	18710	0
129	20250304	195100	21561393280	18710	18710	18710	18710	0
130	20250304	195000	21561393280	18710	18710	18710	18710	0
131	20250304	194900	21561393280	18710	18710	18710	18710	0
132	20250304	194800	21561393280	18710	18710	18710	18710	0
133	20250304	194700	21561393280	18710	18710	18710	18710	0
134	20250304	194600	21561393280	18710	18710	18710	18710	0
135	20250304	194500	21561393280	18710	18710	18710	18710	0
136	20250304	194400	21561393280	18710	18710	18710	18710	0
137	20250304	194300	21561393280	18710	18710	18710	18710	0
138	20250304	194200	21561393280	18710	18710	18710	18710	0
139	20250304	194100	21561393280	18710	18710	18710	18710	0
140	20250304	194000	21561393280	18710	18710	18710	18710	0
141	20250304	193900	21561393280	18710	18710	18710	18710	0
142	20250304	193800	21561393280	18710	18710	18710	18710	0
143	20250304	193700	21561393280	18710	18710	18710	18710	0
144	20250304	193600	21561393280	18710	18710	18710	18710	0
145	20250304	193500	21561393280	18710	18710	18710	18710	0
146	20250304	193400	21561393280	18710	18710	18710	18710	0
147	20250304	193300	21561393280	18710	18710	18710	18710	0
148	20250304	193200	21561393280	18710	18710	18710	18710	0
149	20250304	193100	21561393280	18710	18710	18710	18710	0
150	20250304	193000	21561393280	18710	18710	18710	18710	0
151	20250304	192900	21561393280	18710	18710	18710	18710	0
152	20250304	192800	21561393280	18710	18710	18710	18710	9266
153	20250304	192700	21561393280	18710	18710	18710	18710	0
154	20250304	192600	21561393280	18710	18710	18710	18710	0
155	20250304	192500	21561393280	18710	18710	18710	18710	0
156	20250304	192400	21561393280	18710	18710	18710	18710	0
157	20250304	192300	21561393280	18710	18710	18710	18710	0
158	20250304	192200	21561393280	18710	18710	18710	18710	0
159	20250304	192100	21561393280	18710	18710	18710	18710	0
160	20250304	192000	21561393280	18710	18710	18710	18710	0
161	20250304	191900	21561393280	18710	18710	18710	18710	0
162	20250304	191800	21561393280	18710	18710	18710	18710	0
163	20250304	191700	21561393280	18710	18710	18710	18710	0
164	20250304	191600	21561393280	18710	18710	18710	18710	0
165	20250304	191500	21561393280	18710	18710	18710	18710	0
166	20250304	191400	21561393280	18710	18710	18710	18710	0
167	20250304	191300	21561393280	18710	18710	18710	18710	0
168	20250304	191200	21561393280	18710	18710	18710	18710	0
169	20250304	191100	21561393280	18710	18710	18710	18710	0
170	20250304	191000	21561393280	18710	18710	18710	18710	0
171	20250304	190900	21561393280	18710	18710	18710	18710	0
172	20250304	190800	21561393280	18710	18710	18710	18710	0
173	20250304	190700	21561393280	18710	18710	18710	18710	0
174	20250304	190600	21561393280	18710	18710	18710	18710	0
175	20250304	190500	21561393280	18710	18710	18710	18710	0
176	20250304	190400	21561393280	18710	18710	18710	18710	0
177	20250304	190300	21561393280	18710	18710	18710	18710	0
178	20250304	190200	21561393280	18710	18710	18710	18710	0
179	20250304	190100	21561393280	18710	18710	18710	18710	0
180	20250304	190000	21561393280	18710	18710	18710	18710	0
181	20250304	185900	21561393280	18710	18710	18710	18710	0
182	20250304	185800	21561393280	18710	18710	18710	18710	9266
183	20250304	185700	21561393280	18710	18710	18710	18710	0
184	20250304	185600	21561393280	18710	18710	18710	18710	0
185	20250304	185500	21561393280	18710	18710	18710	18710	0
186	20250304	185400	21561393280	18710	18710	18710	18710	0
187	20250304	185300	21561393280	18710	18710	18710	18710	0
188	20250304	185200	21561393280	18710	18710	18710	18710	0
189	20250304	185100	21561393280	18710	18710	18710	18710	0
190	20250304	185000	21561393280	18710	18710	18710	18710	0
191	20250304	184900	21561393280	18710	18710	18710	18710	0
192	20250304	184800	21561393280	18710	18710	18710	18710	0
193	20250304	184700	21561393280	18710	18710	18710	18710	0
194	20250304	184600	21561393280	18710	18710	18710	18710	0
195	20250304	184500	21561393280	18710	18710	18710	18710	0
196	20250304	184400	21561393280	18710	18710	18710	18710	0
197	20250304	184300	21561393280	18710	18710	18710	18710	0
198	20250304	184200	21561393280	18710	18710	18710	18710	0
199	20250304	184100	21561393280	18710	18710	18710	18710	0
200	20250304	184000	21561393280	18710	18710	18710	18710	0
201	20250304	183900	21561393280	18710	18710	18710	18710	0
202	20250304	183800	21561393280	18710	18710	18710	18710	0
203	20250304	183700	21561393280	18710	18710	18710	18710	0
204	20250304	183600	21561393280	18710	18710	18710	18710	0
205	20250304	183500	21561393280	18710	18710	18710	18710	0
206	20250304	183400	21561393280	18710	18710	18710	18710	0
207	20250304	183300	21561393280	18710	18710	18710	18710	0
208	20250304	183200	21561393280	18710	18710	18710	18710	0
209	20250304	183100	21561393280	18710	18710	18710	18710	0
210	20250304	183000	21561393280	18710	18710	18710	18710	0
211	20250304	182900	21561393280	18710	18710	18710	18710	0
212	20250304	182800	21561393280	18710	18710	18710	18710	9266
213	20250304	182700	21561393280	18710	18710	18710	18710	0
214	20250304	182600	21561393280	18710	18710	18710	18710	0
215	20250304	182500	21561393280	18710	18710	18710	18710	0
216	20250304	182400	21561393280	18710	18710	18710	18710	0
217	20250304	182300	21561393280	18710	18710	18710	18710	0
218	20250304	182200	21561393280	18710	18710	18710	18710	0
219	20250304	182100	21561393280	18710	18710	18710	18710	0
220	20250304	182000	21561393280	18710	18710	18710	18710	0
221	20250304	181900	21561393280	18710	18710	18710	18710	0
222	20250304	181800	21561393280	18710	18710	18710	18710	0
223	20250304	181700	21561393280	18710	18710	18710	18710	0
224	20250304	181600	21561393280	18710	18710	18710	18710	0
225	20250304	181500	21561393280	18710	18710	18710	18710	0
226	20250304	181400	21561393280	18710	18710	18710	18710	0
227	20250304	181300	21561393280	18710	18710	18710	18710	0
228	20250304	181200	21561393280	18710	18710	18710	18710	0
229	20250304	181100	21561393280	18710	18710	18710	18710	0
230	20250304	181000	21561393280	18710	18710	18710	18710	0
231	20250304	180900	21561393280	18710	18710	18710	18710	0
232	20250304	180800	21561393280	18710	18710	18710	18710	0
233	20250304	180700	21561393280	18710	18710	18710	18710	0
234	20250304	180600	21561393280	18710	18710	18710	18710	0
235	20250304	180500	21561393280	18710	18710	18710	18710	0
236	20250304	180400	21561393280	18710	18710	18710	18710	0
237	20250304	180300	21561393280	18710	18710	18710	18710	0
238	20250304	180200	21561393280	18710	18710	18710	18710	0
239	20250304	180100	21561393280	18710	18710	18710	18710	0
240	20250304	180000	21561393280	18710	18710	18710	18710	0
241	20250304	175900	21561393280	18710	18710	18710	18710	0
242	20250304	175800	21561393280	18710	18710	18710	18710	9266
243	20250304	175700	21561393280	18710	18710	18710	18710	0
244	20250304	175600	21561393280	18710	18710	18710	18710	0
245	20250304	175500	21561393280	18710	18710	18710	18710	0
246	20250304	175400	21561393280	18710	18710	18710	18710	0
247	20250304	175300	21561393280	18710	18710	18710	18710	0
248	20250304	175200	21561393280	18710	18710	18710	18710	0
249	20250304	175100	21561393280	18710	18710	18710	18710	0
250	20250304	175000	21561393280	18710	18710	18710	18710	0
251	20250304	174900	21561393280	18710	18710	18710	18710	0
252	20250304	174800	21561393280	18710	18710	18710	18710	0
253	20250304	174700	21561393280	18710	18710	18710	18710	0
254	20250304	174600	21561393280	18710	18710	18710	18710	0
255	20250304	174500	21561393280	18710	18710	18710	18710	0
256	20250304	174400	21561393280	18710	18710	18710	18710	0
257	20250304	174300	21561393280	18710	18710	18710	18710	0
258	20250304	174200	21561393280	18710	18710	18710	18710	0
259	20250304	174100	21561393280	18710	18710	18710	18710	0
260	20250304	174000	21561393280	18710	18710	18710	18710	0
261	20250304	173900	21561393280	18710	18710	18710	18710	0
262	20250304	173800	21561393280	18710	18710	18710	18710	0
263	20250304	173700	21561393280	18710	18710	18710	18710	0
264	20250304	173600	21561393280	18710	18710	18710	18710	0
265	20250304	173500	21561393280	18710	18710	18710	18710	0
266	20250304	173400	21561393280	18710	18710	18710	18710	0
267	20250304	173300	21561393280	18710	18710	18710	18710	0
268	20250304	173200	21561393280	18710	18710	18710	18710	0
269	20250304	173100	21561393280	18710	18710	18710	18710	0
270	20250304	173000	21561393280	18710	18710	18710	18710	0
271	20250304	172900	21561393280	18710	18710	18710	18710	0
272	20250304	172800	21561393280	18710	18710	18710	18710	9266
273	20250304	172700	21561393280	18710	18710	18710	18710	0
274	20250304	172600	21561393280	18710	18710	18710	18710	0
275	20250304	172500	21561393280	18710	18710	18710	18710	0
276	20250304	172400	21561393280	18710	18710	18710	18710	0
277	20250304	172300	21561393280	18710	18710	18710	18710	0
278	20250304	172200	21561393280	18710	18710	18710	18710	0
279	20250304	172100	21561393280	18710	18710	18710	18710	0
280	20250304	172000	21561393280	18710	18710	18710	18710	0
281	20250304	171900	21561393280	18710	18710	18710	18710	0
282	20250304	171800	21561393280	18710	18710	18710	18710	0
283	20250304	171700	21561393280	18710	18710	18710	18710	0
284	20250304	171600	21561393280	18710	18710	18710	18710	0
285	20250304	171500	21561393280	18710	18710	18710	18710	0
286	20250304	171400	21561393280	18710	18710	18710	18710	0
287	20250304	171300	21561393280	18710	18710	18710	18710	0
288	20250304	171200	21561393280	18710	18710	18710	18710	0
289	20250304	171100	21561393280	18710	18710	18710	18710	0
290	20250304	171000	21561393280	18710	18710	18710	18710	0
291	20250304	170900	21561393280	18710	18710	18710	18710	0
292	20250304	170800	21561393280	18710	18710	18710	18710	0
293	20250304	170700	21561393280	18710	18710	18710	18710	0
294	20250304	170600	21561393280	18710	18710	18710	18710	0
295	20250304	170500	21561393280	18710	18710	18710	18710	0
296	20250304	170400	21561393280	18710	18710	18710	18710	0
297	20250304	170300	21561393280	18710	18710	18710	18710	0
298	20250304	170200	21561393280	18710	18710	18710	18710	0
299	20250304	170100	21561393280	18710	18710	18710	18710	0
300	20250304	170000	21561393280	18710	18710	18710	18710	0
301	20250304	165900	21561393280	18710	18710	18710	18710	0
302	20250304	165800	21561393280	18710	18710	18710	18710	9266
303	20250304	165700	21561393280	18710	18710	18710	18710	0
304	20250304	165600	21561393280	18710	18710	18710	18710	0
305	20250304	165500	21561393280	18710	18710	18710	18710	0
306	20250304	165400	21561393280	18710	18710	18710	18710	0
307	20250304	165300	21561393280	18710	18710	18710	18710	0
308	20250304	165200	21561393280	18710	18710	18710	18710	0
309	20250304	165100	21561393280	18710	18710	18710	18710	0
310	20250304	165000	21561393280	18710	18710	18710	18710	0
311	20250304	164900	21561393280	18710	18710	18710	18710	0
312	20250304	164800	21561393280	18710	18710	18710	18710	0
313	20250304	164700	21561393280	18710	18710	18710	18710	0
314	20250304	164600	21561393280	18710	18710	18710	18710	0
315	20250304	164500	21561393280	18710	18710	18710	18710	0
316	20250304	164400	21561393280	18710	18710	18710	18710	0
317	20250304	164300	21561393280	18710	18710	18710	18710	0
318	20250304	164200	21561393280	18710	18710	18710	18710	0
319	20250304	164100	21561393280	18710	18710	18710	18710	0
320	20250304	164000	21561393280	18710	18710	18710	18710	0
321	20250304	163900	21561393280	18710	18710	18710	18710	0
322	20250304	163800	21561393280	18710	18710	18710	18710	0
323	20250304	163700	21561393280	18710	18710	18710	18710	0
324	20250304	163600	21561393280	18710	18710	18710	18710	0
325	20250304	163500	21561393280	18710	18710	18710	18710	0
326	20250304	163400	21561393280	18710	18710	18710	18710	0
327	20250304	163300	21561393280	18710	18710	18710	18710	0
328	20250304	163200	21561393280	18710	18710	18710	18710	0
329	20250304	163100	21561393280	18710	18710	18710	18710	0
330	20250304	163000	21561393280	18710	18710	18710	18710	0
331	20250304	162900	21561393280	18710	18710	18710	18710	0
332	20250304	162800	21561393280	18710	18710	18710	18710	9266
333	20250304	162700	21561393280	18710	18710	18710	18710	0
334	20250304	162600	21561393280	18710	18710	18710	18710	0
335	20250304	162500	21561393280	18710	18710	18710	18710	0
336	20250304	162400	21561393280	18710	18710	18710	18710	0
337	20250304	162300	21561393280	18710	18710	18710	18710	0
338	20250304	162200	21561393280	18710	18710	18710	18710	0
339	20250304	162100	21561393280	18710	18710	18710	18710	0
340	20250304	162000	21561393280	18710	18710	18710	18710	0
341	20250304	161900	21561393280	18710	18710	18710	18710	0
342	20250304	161800	21561393280	18710	18710	18710	18710	0
343	20250304	161700	21561393280	18710	18710	18710	18710	0
344	20250304	161600	21561393280	18710	18710	18710	18710	0
345	20250304	161500	21561393280	18710	18710	18710	18710	0
346	20250304	161400	21561393280	18710	18710	18710	18710	0
347	20250304	161300	21561393280	18710	18710	18710	18710	0
348	20250304	161200	21561393280	18710	18710	18710	18710	0
349	20250304	161100	21561393280	18710	18710	18710	18710	0
350	20250304	161000	21561393280	18710	18710	18710	18710	0
351	20250304	160900	21561393280	18710	18710	18710	18710	0
352	20250304	160800	21561393280	18710	18710	18710	18710	0
353	20250304	160700	21561393280	18710	18710	18710	18710	0
354	20250304	160600	21561393280	18710	18710	18710	18710	0
355	20250304	160500	21561393280	18710	18710	18710	18710	0
356	20250304	160400	21561393280	18710	18710	18710	18710	0
357	20250304	160300	21561393280	18710	18710	18710	18710	0
358	20250304	160200	21561393280	18710	18710	18710	18710	0
359	20250304	160100	21561393280	18710	18710	18710	18710	0
360	20250304	160000	21561393280	18710	18710	18710	18710	0
361	20250304	155900	21561393280	18710	18710	18710	18710	0
362	20250304	155800	21561393280	18710	18710	18710	18710	9266
363	20250304	155700	21561393280	18710	18710	18710	18710	0
364	20250304	155600	21561393280	18710	18710	18710	18710	0
365	20250304	155500	21561393280	18710	18710	18710	18710	0
366	20250304	155400	21561393280	18710	18710	18710	18710	0
367	20250304	155300	21561393280	18710	18710	18710	18710	0
368	20250304	155200	21561393280	18710	18710	18710	18710	0
369	20250304	155100	21561393280	18710	18710	18710	18710	0
370	20250304	155000	21561393280	18710	18710	18710	18710	0
371	20250304	154900	21561393280	18710	18710	18710	18710	0
372	20250304	154800	21561393280	18710	18710	18710	18710	0
373	20250304	154700	21561393280	18710	18710	18710	18710	0
374	20250304	154600	21561393280	18710	18710	18710	18710	0
375	20250304	154500	21561393280	18710	18710	18710	18710	0
376	20250304	154400	21561393280	18710	18710	18710	18710	0
377	20250304	154300	21561393280	18710	18710	18710	18710	0
378	20250304	154200	21561393280	18710	18710	18710	18710	0
379	20250304	154100	21561393280	18710	18710	18710	18710	0
380	20250304	154000	21561393280	18710	18710	18710	18710	0
381	20250304	153900	21561393280	18710	18710	18710	18710	0
382	20250304	153800	21561393280	18710	18710	18710	18710	0
383	20250304	153700	21561393280	18710	18710	18710	18710	0
384	20250304	153600	21561393280	18710	18710	18710	18710	0
385	20250304	153500	21561393280	18710	18710	18710	18710	0
386	20250304	153400	21561393280	18710	18710	18710	18710	0
387	20250304	153300	21561393280	18710	18710	18710	18710	0
388	20250304	153200	21561393280	18710	18710	18710	18710	0
389	20250304	153100	21561393280	18710	18710	18710	18710	0
390	20250304	153000	21561393280	18710	18710	18710	18710	9266
391	20250304	152900	21388026420	18720	18720	18720	18720	0
392	20250304	152800	21388026420	18720	18720	18720	18720	0
393	20250304	152700	21388026420	18720	18720	18720	18720	0
394	20250304	152600	21388026420	18720	18720	18720	18720	0
395	20250304	152500	21388026420	18720	18720	18720	18720	0
396	20250304	152400	21388026420	18720	18720	18720	18720	0
397	20250304	152300	21388026420	18720	18720	18720	18720	0
398	20250304	152200	21388026420	18720	18720	18720	18720	0
399	20250304	152100	21388026420	18720	18720	18720	18720	0
400	20250304	152000	21388026420	18720	18720	18720	18720	0
401	20250304	151900	21388026420	18720	18730	18740	18700	2525
402	20250304	151800	21340758140	18740	18740	18740	18720	2448
403	20250304	151700	21294893790	18740	18740	18740	18730	963
404	20250304	151600	21276847470	18740	18730	18740	18710	2134
405	20250304	151500	21236865630	18740	18740	18740	18730	4068
406	20250304	151400	21160631820	18740	18730	18750	18700	2134
407	20250304	151300	21120667360	18730	18720	18730	18710	2020
408	20250304	151200	21082855820	18720	18710	18740	18710	2034
409	20250304	151100	21044771680	18720	18720	18730	18720	1337
410	20250304	151000	21019742360	18720	18750	18750	18720	1182
411	20250304	150900	20997594660	18750	18760	18770	18720	721
412	20250304	150800	20984074930	18760	18680	18770	18680	2153
413	20250304	150700	20943731450	18690	18680	18700	18670	2476
414	20250304	150600	20897481840	18670	18670	18700	18660	1522
415	20250304	150500	20869045380	18670	18700	18700	18665	662
416	20250304	150400	20856681880	18680	18660	18700	18650	2109
417	20250304	150300	20817279540	18660	18660	18670	18650	345
418	20250304	150200	20810842970	18670	18690	18690	18670	2192
419	20250304	150100	20769892030	18700	18720	18720	18680	1355
420	20250304	150000	20744554665	18720	18710	18740	18670	1520
421	20250304	145900	20716101925	18750	18710	18790	18670	2474
422	20250304	145800	20669775065	18710	18685	18710	18670	732
423	20250304	145700	20656096635	18700	18660	18700	18630	3136
424	20250304	145600	20597594215	18660	18800	18800	18660	3033
425	20250304	145500	20540808905	18760	18690	18800	18690	7827
426	20250304	145400	20393996135	18700	18710	18710	18670	4633
427	20250304	145300	20307389575	18710	18680	18720	18670	3799
428	20250304	145200	20236412105	18680	18610	18680	18610	2670
429	20250304	145100	20186626865	18610	18490	18610	18480	1899
430	20250304	145000	20151388285	18485	18450	18500	18440	837
431	20250304	144900	20135938470	18470	18460	18470	18440	370
432	20250304	144800	20129109280	18460	18430	18470	18430	435
433	20250304	144700	20121091460	18410	18370	18430	18370	327
434	20250304	144600	20115075140	18380	18430	18430	18360	5161
435	20250304	144500	20020087625	18430	18460	18460	18430	1400
436	20250304	144400	19994285445	18450	18430	18470	18430	237
437	20250304	144300	19989917235	18430	18510	18510	18430	6760
438	20250304	144200	19865065535	18510	18500	18520	18500	114
439	20250304	144100	19862955755	18500	18510	18530	18500	441
440	20250304	144000	19854796095	18500	18530	18530	18500	558
441	20250304	143900	19844457105	18530	18500	18550	18500	2222
442	20250304	143800	19803270095	18540	18500	18550	18480	1870
443	20250304	143700	19768675725	18500	18510	18510	18490	1730
444	20250304	143600	19736676275	18500	18520	18560	18490	1940
445	20250304	143500	19700764085	18520	18540	18550	18510	606
446	20250304	143400	19689536205	18540	18530	18550	18510	591
447	20250304	143300	19678579195	18540	18550	18550	18530	109
448	20250304	143200	19676559315	18500	18510	18550	18500	258
449	20250304	143100	19671778315	18500	18500	18510	18500	813
450	20250304	143000	19656735885	18510	18560	18560	18510	1357
451	20250304	142900	19631606535	18560	18590	18590	18560	368
452	20250304	142800	19624769495	18590	18530	18610	18530	1646
453	20250304	142700	19594214805	18530	18550	18550	18530	491
454	20250304	142600	19585107515	18550	18500	18610	18480	1116
455	20250304	142500	19564468845	18520	18500	18520	18480	5232
456	20250304	142400	19467767395	18490	18550	18550	18490	1965
457	20250304	142300	19431378355	18560	18560	18570	18560	361
458	20250304	142200	19424678165	18560	18560	18560	18560	187
459	20250304	142100	19421207445	18560	18560	18560	18560	1033
460	20250304	142000	19402034965	18560	18620	18620	18550	596
461	20250304	141900	19390970575	18600	18620	18660	18600	1923
462	20250304	141800	19355164400	18620	18650	18660	18620	540
463	20250304	141700	19345099360	18650	18630	18650	18580	1270
464	20250304	141600	19321481230	18620	18570	18630	18560	140
465	20250304	141500	19318876320	18630	18560	18630	18560	501
466	20250304	141400	19309568080	18560	18570	18600	18550	155
467	20250304	141300	19306691680	18550	18520	18550	18510	692
468	20250304	141200	19293868420	18550	18530	18550	18520	840
469	20250304	141100	19278303530	18550	18540	18550	18520	1125
470	20250304	141000	19257449490	18550	18560	18560	18520	1352
471	20250304	140900	19232363150	18560	18650	18650	18560	804
472	20250304	140800	19217390480	18640	18560	18640	18560	1734
473	20250304	140700	19185119540	18540	18540	18560	18530	1878
474	20250304	140600	19150284150	18550	18480	18560	18480	1098
475	20250304	140500	19129932280	18480	18530	18540	18480	4491
476	20250304	140400	19046786720	18490	18550	18550	18480	2311
477	20250304	140300	19003987605	18580	18630	18640	18500	5366
478	20250304	140200	18904232815	18630	18630	18635	18610	1578
479	20250304	140100	18874845880	18620	18630	18640	18620	670
480	20250304	140000	18862366740	18640	18630	18640	18620	1380
481	20250304	135900	18836655810	18640	18680	18690	18620	1930
482	20250304	135800	18800676060	18660	18650	18660	18650	2185
483	20250304	135700	18759920540	18650	18675	18680	18630	4336
484	20250304	135600	18679053340	18680	18750	18760	18670	3520
485	20250304	135500	18613212165	18750	18780	18800	18700	3999
486	20250304	135400	18538277455	18790	18730	18820	18700	8317
487	20250304	135300	18382288385	18740	18800	18840	18700	7591
488	20250304	135200	18239954905	18800	18850	18900	18780	9160
489	20250304	135100	18067485465	18820	19020	19150	18820	38566
490	20250304	135000	17333386880	19010	18780	19020	18700	27052
491	20250304	134900	16822519710	18810	18570	18810	18560	10629
492	20250304	134800	16624092755	18560	18510	18570	18510	927
493	20250304	134700	16606898295	18510	18480	18510	18460	677
494	20250304	134600	16594383345	18480	18520	18530	18480	1189
495	20250304	134500	16572379045	18540	18590	18600	18540	4821
496	20250304	134400	16482843375	18590	18500	18620	18500	7686
497	20250304	134300	16340126755	18500	18490	18505	18480	2118
498	20250304	134200	16300958425	18490	18470	18510	18470	3157
499	20250304	134100	16242572805	18470	18490	18520	18470	3866
500	20250304	134000	16171072845	18490	18380	18500	18380	10826
501	20250304	133900	15971530245	18380	18400	18400	18380	611
502	20250304	133800	15960297645	18400	18280	18400	18250	1556
503	20250304	133700	15931727925	18280	18250	18280	18250	246
504	20250304	133600	15927234195	18280	18250	18280	18250	413
505	20250304	133500	15919692785	18240	18270	18270	18240	1858
506	20250304	133400	15885771415	18280	18260	18280	18260	399
507	20250304	133300	15878483485	18260	18300	18300	18260	1466
508	20250304	133200	15851669305	18300	18340	18340	18300	924
509	20250304	133100	15834742555	18370	18380	18390	18330	1703
510	20250304	133000	15803454755	18370	18390	18400	18350	622
511	20250304	132900	15792028025	18380	18360	18400	18340	2448
512	20250304	132800	15747020315	18360	18310	18360	18310	1246
513	20250304	132700	15724174655	18300	18300	18320	18300	232
514	20250304	132600	15719928595	18300	18330	18330	18300	287
515	20250304	132500	15714675775	18300	18340	18340	18300	404
516	20250304	132400	15707271195	18330	18270	18330	18270	799
517	20250304	132300	15692636235	18270	18260	18310	18260	770
518	20250304	132200	15678567385	18260	18260	18275	18250	518
519	20250304	132100	15669108060	18260	18290	18290	18250	806
520	20250304	132000	15654391210	18260	18300	18300	18260	1867
521	20250304	131900	15620266750	18300	18280	18300	18280	102
522	20250304	131800	15618400470	18280	18280	18280	18280	418
523	20250304	131700	15610759430	18280	18280	18280	18270	215
524	20250304	131600	15606830200	18280	18280	18280	18270	115
525	20250304	131500	15604728060	18250	18290	18310	18250	1658
526	20250304	131400	15574405450	18290	18270	18290	18260	331
527	20250304	131300	15568355930	18240	18240	18250	18230	902
528	20250304	131200	15551902590	18240	18230	18240	18230	308
529	20250304	131100	15546286710	18240	18205	18240	18190	731
530	20250304	131000	15532980890	18200	18230	18250	18200	2356
531	20250304	130900	15490090290	18230	18220	18230	18220	401
532	20250304	130800	15482780770	18210	18190	18210	18180	240
533	20250304	130700	15478412615	18200	18190	18200	18180	145
534	20250304	130600	15475774855	18180	18170	18190	18170	1811
535	20250304	130500	15442850935	18180	18200	18200	18180	538
536	20250304	130400	15433061105	18200	18200	18200	18200	841
537	20250304	130300	15417754905	18210	18230	18230	18200	319
538	20250304	130200	15411945905	18230	18210	18230	18210	390
539	20250304	130100	15404840575	18220	18230	18230	18220	521
540	20250304	130000	15395344625	18240	18250	18250	18230	551
541	20250304	125900	15385293485	18240	18260	18260	18240	255
542	20250304	125800	15380640475	18260	18290	18290	18260	965
543	20250304	125700	15363015045	18290	18250	18290	18240	297
544	20250304	125600	15357594695	18270	18260	18280	18250	723
545	20250304	125500	15344396345	18270	18290	18300	18255	538
546	20250304	125400	15334566750	18290	18340	18340	18290	2869
547	20250304	125300	15282026540	18340	18370	18370	18340	308
548	20250304	125200	15276374700	18340	18330	18360	18310	1229
549	20250304	125100	15253836890	18330	18390	18400	18330	760
550	20250304	125000	15239878890	18380	18400	18410	18350	1890
551	20250304	124900	15205135950	18400	18400	18420	18395	1566
552	20250304	124800	15176309220	18410	18310	18450	18310	7983
553	20250304	124700	15029536700	18310	18260	18310	18260	2924
554	20250304	124600	14976081640	18270	18240	18280	18240	1768
555	20250304	124500	14943787800	18240	18270	18270	18230	1318
556	20250304	124400	14919744995	18270	18160	18290	18160	2763
557	20250304	124300	14869383005	18160	18120	18180	18120	963
558	20250304	124200	14851918475	18120	18100	18130	18100	564
559	20250304	124100	14841700565	18100	18100	18100	18100	280
560	20250304	124000	14836632565	18100	18120	18120	18100	1317
561	20250304	123900	14812777955	18120	18110	18120	18110	268
562	20250304	123800	14807923085	18120	18120	18120	18120	539
563	20250304	123700	14798156405	18120	18150	18160	18120	1559
564	20250304	123600	14769882165	18160	18200	18200	18160	4102
565	20250304	123500	14695242285	18210	18205	18220	18200	1200
566	20250304	123400	14673396420	18205	18205	18210	18205	1051
567	20250304	123300	14654260355	18210	18200	18210	18190	596
568	20250304	123200	14643412485	18190	18205	18220	18190	1328
569	20250304	123100	14619240975	18210	18210	18210	18190	388
570	20250304	123000	14612175945	18180	18190	18210	18170	2707
571	20250304	122900	14562904925	18170	18170	18190	18150	997
572	20250304	122800	14544784165	18170	18130	18170	18130	530
573	20250304	122700	14535165345	18150	18120	18150	18110	1184
574	20250304	122600	14513701395	18120	18100	18130	18100	544
575	20250304	122500	14503846195	18100	18080	18100	18060	1530
576	20250304	122400	14476165435	18080	18080	18080	18070	96
577	20250304	122300	14474429765	18040	18040	18080	18040	561
578	20250304	122200	14464309245	18040	18040	18040	18030	13
579	20250304	122100	14464074775	18030	18040	18040	18030	1513
580	20250304	122000	14436788695	18040	18080	18080	18040	1465
581	20250304	121900	14410339965	18080	18080	18080	18060	588
582	20250304	121800	14399711235	18080	18100	18100	18080	267
583	20250304	121700	14394880675	18100	18100	18100	18085	345
584	20250304	121600	14388638425	18100	18080	18100	18040	172
585	20250304	121500	14385529745	18070	18060	18070	18060	39
586	20250304	121400	14384825025	18040	18030	18040	18020	1084
587	20250304	121300	14365283255	18030	18040	18040	18030	1551
588	20250304	121200	14337315715	18030	18060	18060	18030	2495
589	20250304	121100	14292301375	18060	18110	18110	18060	106
590	20250304	121000	14290385555	18110	18110	18110	18050	822
591	20250304	120900	14275544965	18100	18090	18100	18050	283
592	20250304	120800	14270424785	18090	18070	18100	18040	971
593	20250304	120700	14252893435	18100	18090	18120	18090	718
594	20250304	120600	14239897545	18090	18100	18100	18060	282
595	20250304	120500	14234800615	18100	18050	18100	18040	302
596	20250304	120400	14229350725	18050	18080	18130	18050	437
597	20250304	120300	14221459615	18080	18090	18090	18060	1447
598	20250304	120200	14195315025	18090	18120	18160	18090	961
599	20250304	120100	14177902405	18120	18140	18140	18120	124
600	20250304	120000	14175654785	18140	18110	18180	18060	381
601	20250304	115900	14168744985	18060	18040	18110	18040	184
602	20250304	115800	14165423955	18040	18110	18110	18030	3264
603	20250304	115700	14106449325	18110	18130	18140	18110	537
604	20250304	115600	14096718965	18140	18140	18140	18140	69
605	20250304	115500	14095467305	18180	18140	18185	18140	625
606	20250304	115400	14084105310	18150	18150	18190	18150	911
607	20250304	115300	14067548590	18150	18100	18150	18100	1237
608	20250304	115200	14045142160	18100	18050	18100	18040	1019
609	20250304	115100	14026744490	18040	18040	18080	18040	117
610	20250304	115000	14024633400	18040	18050	18080	18040	1207
611	20250304	114900	14002854830	18040	18065	18080	18040	369
612	20250304	114800	13996194435	18080	18030	18080	18030	97
613	20250304	114700	13994445235	18030	18060	18060	18030	703
614	20250304	114600	13981764015	18060	18080	18080	18050	282
615	20250304	114500	13976668595	18070	18060	18080	18060	151
616	20250304	114400	13973939365	18050	18050	18050	18050	1
617	20250304	114300	13973921315	18050	18070	18070	18050	3
618	20250304	114200	13973867125	18030	18060	18070	18030	584
619	20250304	114100	13963334555	18070	18080	18080	18070	332
620	20250304	114000	13957333545	18070	18100	18100	18070	517
621	20250304	113900	13947984955	18100	18110	18110	18100	84
622	20250304	113800	13946463735	18080	18070	18080	18070	333
623	20250304	113700	13940446395	18080	18110	18120	18030	1594
624	20250304	113600	13911611655	18120	18110	18140	18110	499
625	20250304	113500	13902566635	18110	18090	18110	18090	400
626	20250304	113400	13895325815	18090	18090	18090	18080	472
627	20250304	113300	13886788970	18080	18080	18090	18080	265
628	20250304	113200	13881997670	18080	18060	18080	18060	255
629	20250304	113100	13877389230	18060	18050	18060	18020	512
630	20250304	113000	13868146140	18010	18030	18060	18010	1624
631	20250304	112900	13838883450	18020	18020	18020	18020	228
632	20250304	112800	13834774890	18020	18060	18100	18020	1954
633	20250304	112700	13799535930	18060	18050	18060	18040	130
634	20250304	112600	13797188800	18040	18060	18060	18040	715
635	20250304	112500	13784285650	18060	18100	18100	18060	500
636	20250304	112400	13775246760	18100	18140	18140	18090	915
637	20250304	112300	13758676020	18140	18060	18150	18060	399
638	20250304	112200	13751450700	18060	18060	18060	18060	301
639	20250304	112100	13746014640	18090	18040	18090	18010	2099
640	20250304	112000	13708178770	18040	18020	18040	18010	1273
641	20250304	111900	13685236330	18020	18030	18050	18010	1412
642	20250304	111800	13659791480	18030	18100	18100	18030	2968
643	20250304	111700	13606162190	18100	18100	18130	18100	333
644	20250304	111600	13600133370	18110	18100	18120	18100	445
645	20250304	111500	13592077010	18100	18100	18100	18090	1476
646	20250304	111400	13565362660	18100	18140	18140	18100	3151
647	20250304	111300	13508286770	18140	18170	18180	18140	1905
648	20250304	111200	13473719310	18160	18150	18180	18150	122
649	20250304	111100	13471502930	18150	18140	18180	18140	767
650	20250304	111000	13457586650	18140	18150	18150	18140	256
651	20250304	110900	13452940655	18150	18150	18160	18140	1521
652	20250304	110800	13425336505	18150	18190	18200	18140	2451
653	20250304	110700	13380829025	18190	18180	18200	18180	87
654	20250304	110600	13379246505	18170	18200	18240	18150	2436
655	20250304	110500	13335005075	18200	18200	18200	18150	2598
656	20250304	110400	13287807515	18200	18210	18210	18200	1203
657	20250304	110300	13265904095	18210	18180	18250	18170	2909
658	20250304	110200	13212986445	18180	18240	18250	18180	1508
659	20250304	110100	13185526090	18250	18285	18300	18250	5220
660	20250304	110000	13090184080	18280	18310	18310	18270	3329
661	20250304	105900	13029285500	18310	18280	18320	18250	5941
662	20250304	105800	12920725030	18290	18270	18330	18270	6680
663	20250304	105700	12798477570	18250	18240	18290	18160	12518
664	20250304	105600	12570155030	18250	18200	18250	18200	11299
665	20250304	105500	12364139550	18190	18050	18220	18045	19611
666	20250304	105400	12008722650	18060	17980	18060	17980	3763
667	20250304	105300	11940927500	17970	17960	17980	17960	1985
668	20250304	105200	11905275060	17960	17920	17990	17920	1806
669	20250304	105100	11872798580	17910	17990	17990	17910	919
670	20250304	105000	11856315570	17990	17980	17990	17930	3317
671	20250304	104900	11796711365	17980	17970	17985	17970	509
672	20250304	104800	11787561075	17970	17970	17980	17950	2403
673	20250304	104700	11744398390	17970	17920	17970	17900	3303
674	20250304	104600	11685135250	17910	17910	17930	17910	1240
675	20250304	104500	11662920710	17910	17940	17950	17910	2591
676	20250304	104400	11616485920	17930	17910	17960	17910	1909
677	20250304	104300	11582247820	17920	17860	17920	17850	877
678	20250304	104200	11566549350	17860	17940	17950	17840	5549
679	20250304	104100	11467313560	17960	17980	18000	17880	8522
680	20250304	104000	11314383880	17980	17830	17990	17820	7931
681	20250304	103900	11172154930	17860	17660	17860	17660	5193
682	20250304	103800	11079982320	17660	17660	17680	17650	900
683	20250304	103700	11064086970	17650	17630	17650	17620	1193
684	20250304	103600	11043046355	17660	17630	17660	17620	4778
685	20250304	103500	10958825615	17630	17620	17630	17530	11607
686	20250304	103400	10754894315	17550	17665	17670	17540	11670
687	20250304	103300	10549356280	17665	17700	17710	17650	6348
688	20250304	103200	10437122830	17690	17650	17690	17650	2082
689	20250304	103100	10400308980	17640	17640	17650	17620	3198
690	20250304	103000	10343920480	17640	17710	17710	17630	12768
691	20250304	102900	10118120160	17710	17760	17780	17710	9213
692	20250304	102800	9954748980	17760	17780	17780	17760	4638
693	20250304	102700	9872344480	17780	17780	17810	17780	1408
694	20250304	102600	9847305090	17780	17800	17800	17780	1497
695	20250304	102500	9820670190	17810	17810	17820	17800	1297
696	20250304	102400	9797569020	17820	17880	17880	17800	2994
697	20250304	102300	9744164910	17880	17910	17910	17880	434
698	20250304	102200	9736398120	17910	17990	18010	17910	1891
699	20250304	102100	9702417950	18030	18000	18030	18000	523
700	20250304	102000	9692999080	17990	18020	18030	17980	2038
701	20250304	101900	9656318655	18020	18020	18030	18000	929
702	20250304	101800	9639584665	18020	17980	18050	17980	482
703	20250304	101700	9630896505	18020	18050	18060	17970	3520
704	20250304	101600	9567469640	18060	18020	18070	18020	3150
705	20250304	101500	9510635525	18020	18000	18050	18000	2904
706	20250304	101400	9458291325	18010	18020	18030	17990	1836
707	20250304	101300	9425224605	18010	17900	18010	17900	2960
708	20250304	101200	9372039185	17890	17900	17910	17850	1455
709	20250304	101100	9345993835	17900	17810	17910	17790	2837
710	20250304	101000	9295331415	17750	17780	17830	17730	7077
711	20250304	100900	9169605455	17760	17730	17780	17720	2306
712	20250304	100800	9128686665	17730	17730	17750	17710	5966
713	20250304	100700	9022954130	17750	17830	17840	17730	12873
714	20250304	100600	8793875320	17840	17880	17880	17830	13734
715	20250304	100500	8548682330	17880	17880	17900	17870	3573
716	20250304	100400	8484792280	17880	17880	17910	17880	974
717	20250304	100300	8467360880	17880	17920	17920	17870	2708
718	20250304	100200	8418938780	17920	17880	17920	17880	390
719	20250304	100100	8411961920	17880	17940	17950	17870	6303
720	20250304	100000	8299142100	17940	17930	17955	17910	1290
721	20250304	095900	8276023570	17930	17960	17970	17930	1502
722	20250304	095800	8249066200	17970	18000	18010	17960	3006
723	20250304	095700	8195013640	18030	17990	18030	17990	797
724	20250304	095600	8180669490	18020	17940	18020	17940	1366
725	20250304	095500	8156112000	17960	17910	17960	17900	3551
726	20250304	095400	8092506620	17910	17900	17970	17900	3649
727	20250304	095300	8027132055	17900	17910	17920	17890	6438
728	20250304	095200	7911855855	17940	18010	18040	17920	8469
729	20250304	095100	7759786900	18040	18050	18050	18000	695
730	20250304	095000	7747265750	18050	17970	18060	17970	981
731	20250304	094900	7729568275	17970	17960	18050	17960	1417
732	20250304	094800	7704061660	17950	17960	18030	17950	4187
733	20250304	094700	7628881100	17960	17980	18020	17950	5879
734	20250304	094600	7523250780	18020	18000	18020	17960	3386
735	20250304	094500	7462375870	18000	17990	18030	17960	2754
736	20250304	094400	7412858360	17990	18000	18000	17970	2378
737	20250304	094300	7370077730	17990	18030	18030	17950	3005
738	20250304	094200	7316055420	18030	17950	18030	17950	1679
739	20250304	094100	7285894560	17960	17935	17990	17900	2890
740	20250304	094000	7234053085	17930	17900	17970	17890	5605
741	20250304	093900	7133665025	17900	18020	18030	17900	15744
742	20250304	093800	6850848845	18020	18030	18030	18020	1803
743	20250304	093700	6818343395	18020	18080	18110	18020	4798
744	20250304	093600	6731747355	18070	18120	18120	18050	2782
745	20250304	093500	6681471550	18120	18125	18130	18120	389
746	20250304	093400	6674422615	18130	18090	18130	18060	1247
747	20250304	093300	6651850540	18070	18150	18150	18060	7207
748	20250304	093200	6521432950	18150	18150	18170	18150	820
749	20250304	093100	6506544790	18150	18190	18200	18110	4278
750	20250304	093000	6428904370	18190	18180	18190	18150	1299
751	20250304	092900	6405284430	18190	18150	18190	18130	1237
752	20250304	092800	6382841430	18150	18200	18200	18140	652
753	20250304	092700	6371001165	18210	18105	18210	18080	3595
754	20250304	092600	6305684750	18080	18150	18170	18080	8620
755	20250304	092500	6149510440	18170	18060	18180	18000	5464
756	20250304	092400	6050663650	18060	17990	18060	17930	4701
757	20250304	092300	5966015385	17990	17930	17990	17880	10547
758	20250304	092200	5776825180	17940	18070	18080	17840	22110
759	20250304	092100	5380183490	18070	18110	18200	18000	14401
760	20250304	092000	5120396320	18120	18310	18320	18080	30416
761	20250304	091900	4566482370	18310	18330	18350	18280	3602
762	20250304	091800	4500523920	18350	18345	18350	18270	4548
763	20250304	091700	4417310915	18350	18340	18350	18270	2770
764	20250304	091600	4366622395	18340	18270	18340	18270	1336
765	20250304	091500	4342189445	18270	18360	18360	18270	10143
766	20250304	091400	4156681475	18360	18470	18470	18300	8278
767	20250304	091300	4004834505	18400	18400	18480	18280	8264
768	20250304	091200	3852831475	18400	18300	18470	18240	11293
769	20250304	091100	3645651480	18300	18240	18330	18190	8200
770	20250304	091000	3496139380	18240	18250	18400	18210	15760
771	20250304	090900	3208573580	18250	18400	18450	18240	19802
772	20250304	090800	2845392330	18400	18400	18470	18350	13216
773	20250304	090700	2602387960	18400	18610	18640	18400	19910
774	20250304	090600	2234315250	18570	18630	18660	18530	6726
775	20250304	090500	2109376995	18600	18540	18710	18540	3982
776	20250304	090400	2035117125	18500	18530	18670	18490	15807
777	20250304	090300	1742264825	18550	18700	18700	18460	10174
778	20250304	090200	1553715595	18500	18410	18740	18370	21019
779	20250304	090100	1165856755	18410	18960	19000	18350	27440
780	20250304	090000	653520870	18940	19070	19070	18830	34009