KissMeData/457550/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215600	2023064175	19530	19530	19530	19530	2381
3	20250305	215500	2023064175	19530	19530	19530	19530	0
4	20250305	215400	2023064175	19530	19530	19530	19530	0
5	20250305	215300	2023064175	19530	19530	19530	19530	0
6	20250305	215200	2023064175	19530	19530	19530	19530	0
7	20250305	215100	2023064175	19530	19530	19530	19530	0
8	20250305	215000	2023064175	19530	19530	19530	19530	0
9	20250305	214900	2023064175	19530	19530	19530	19530	0
10	20250305	214800	2023064175	19530	19530	19530	19530	0
11	20250305	214700	2023064175	19530	19530	19530	19530	0
12	20250305	214600	2023064175	19530	19530	19530	19530	0
13	20250305	214500	2023064175	19530	19530	19530	19530	0
14	20250305	214400	2023064175	19530	19530	19530	19530	0
15	20250305	214300	2023064175	19530	19530	19530	19530	0
16	20250305	214200	2023064175	19530	19530	19530	19530	0
17	20250305	214100	2023064175	19530	19530	19530	19530	0
18	20250305	214000	2023064175	19530	19530	19530	19530	0
19	20250305	213900	2023064175	19530	19530	19530	19530	0
20	20250305	213800	2023064175	19530	19530	19530	19530	0
21	20250305	213700	2023064175	19530	19530	19530	19530	0
22	20250305	213600	2023064175	19530	19530	19530	19530	0
23	20250305	213500	2023064175	19530	19530	19530	19530	0
24	20250305	213400	2023064175	19530	19530	19530	19530	0
25	20250305	213300	2023064175	19530	19530	19530	19530	0
26	20250305	213200	2023064175	19530	19530	19530	19530	0
27	20250305	213100	2023064175	19530	19530	19530	19530	0
28	20250305	213000	2023064175	19530	19530	19530	19530	0
29	20250305	212900	2023064175	19530	19530	19530	19530	0
30	20250305	212800	2023064175	19530	19530	19530	19530	0
31	20250305	212700	2023064175	19530	19530	19530	19530	0
32	20250305	212600	2023064175	19530	19530	19530	19530	2381
33	20250305	212500	2023064175	19530	19530	19530	19530	0
34	20250305	212400	2023064175	19530	19530	19530	19530	0
35	20250305	212300	2023064175	19530	19530	19530	19530	0
36	20250305	212200	2023064175	19530	19530	19530	19530	0
37	20250305	212100	2023064175	19530	19530	19530	19530	0
38	20250305	212000	2023064175	19530	19530	19530	19530	0
39	20250305	211900	2023064175	19530	19530	19530	19530	0
40	20250305	211800	2023064175	19530	19530	19530	19530	0
41	20250305	211700	2023064175	19530	19530	19530	19530	0
42	20250305	211600	2023064175	19530	19530	19530	19530	0
43	20250305	211500	2023064175	19530	19530	19530	19530	0
44	20250305	211400	2023064175	19530	19530	19530	19530	0
45	20250305	211300	2023064175	19530	19530	19530	19530	0
46	20250305	211200	2023064175	19530	19530	19530	19530	0
47	20250305	211100	2023064175	19530	19530	19530	19530	0
48	20250305	211000	2023064175	19530	19530	19530	19530	0
49	20250305	210900	2023064175	19530	19530	19530	19530	0
50	20250305	210800	2023064175	19530	19530	19530	19530	0
51	20250305	210700	2023064175	19530	19530	19530	19530	0
52	20250305	210600	2023064175	19530	19530	19530	19530	0
53	20250305	210500	2023064175	19530	19530	19530	19530	0
54	20250305	210400	2023064175	19530	19530	19530	19530	0
55	20250305	210300	2023064175	19530	19530	19530	19530	0
56	20250305	210200	2023064175	19530	19530	19530	19530	0
57	20250305	210100	2023064175	19530	19530	19530	19530	0
58	20250305	210000	2023064175	19530	19530	19530	19530	0
59	20250305	205900	2023064175	19530	19530	19530	19530	0
60	20250305	205800	2023064175	19530	19530	19530	19530	0
61	20250305	205700	2023064175	19530	19530	19530	19530	0
62	20250305	205600	2023064175	19530	19530	19530	19530	2381
63	20250305	205500	2023064175	19530	19530	19530	19530	0
64	20250305	205400	2023064175	19530	19530	19530	19530	0
65	20250305	205300	2023064175	19530	19530	19530	19530	0
66	20250305	205200	2023064175	19530	19530	19530	19530	0
67	20250305	205100	2023064175	19530	19530	19530	19530	0
68	20250305	205000	2023064175	19530	19530	19530	19530	0
69	20250305	204900	2023064175	19530	19530	19530	19530	0
70	20250305	204800	2023064175	19530	19530	19530	19530	0
71	20250305	204700	2023064175	19530	19530	19530	19530	0
72	20250305	204600	2023064175	19530	19530	19530	19530	0
73	20250305	204500	2023064175	19530	19530	19530	19530	0
74	20250305	204400	2023064175	19530	19530	19530	19530	0
75	20250305	204300	2023064175	19530	19530	19530	19530	0
76	20250305	204200	2023064175	19530	19530	19530	19530	0
77	20250305	204100	2023064175	19530	19530	19530	19530	0
78	20250305	204000	2023064175	19530	19530	19530	19530	0
79	20250305	203900	2023064175	19530	19530	19530	19530	0
80	20250305	203800	2023064175	19530	19530	19530	19530	0
81	20250305	203700	2023064175	19530	19530	19530	19530	0
82	20250305	203600	2023064175	19530	19530	19530	19530	0
83	20250305	203500	2023064175	19530	19530	19530	19530	0
84	20250305	203400	2023064175	19530	19530	19530	19530	0
85	20250305	203300	2023064175	19530	19530	19530	19530	0
86	20250305	203200	2023064175	19530	19530	19530	19530	0
87	20250305	203100	2023064175	19530	19530	19530	19530	0
88	20250305	203000	2023064175	19530	19530	19530	19530	0
89	20250305	202900	2023064175	19530	19530	19530	19530	0
90	20250305	202800	2023064175	19530	19530	19530	19530	0
91	20250305	202700	2023064175	19530	19530	19530	19530	0
92	20250305	202600	2023064175	19530	19530	19530	19530	2381
93	20250305	202500	2023064175	19530	19530	19530	19530	0
94	20250305	202400	2023064175	19530	19530	19530	19530	0
95	20250305	202300	2023064175	19530	19530	19530	19530	0
96	20250305	202200	2023064175	19530	19530	19530	19530	0
97	20250305	202100	2023064175	19530	19530	19530	19530	0
98	20250305	202000	2023064175	19530	19530	19530	19530	0
99	20250305	201900	2023064175	19530	19530	19530	19530	0
100	20250305	201800	2023064175	19530	19530	19530	19530	0
101	20250305	201700	2023064175	19530	19530	19530	19530	0
102	20250305	201600	2023064175	19530	19530	19530	19530	0
103	20250305	201500	2023064175	19530	19530	19530	19530	0
104	20250305	201400	2023064175	19530	19530	19530	19530	0
105	20250305	201300	2023064175	19530	19530	19530	19530	0
106	20250305	201200	2023064175	19530	19530	19530	19530	0
107	20250305	201100	2023064175	19530	19530	19530	19530	0
108	20250305	201000	2023064175	19530	19530	19530	19530	0
109	20250305	200900	2023064175	19530	19530	19530	19530	0
110	20250305	200800	2023064175	19530	19530	19530	19530	0
111	20250305	200700	2023064175	19530	19530	19530	19530	0
112	20250305	200600	2023064175	19530	19530	19530	19530	0
113	20250305	200500	2023064175	19530	19530	19530	19530	0
114	20250305	200400	2023064175	19530	19530	19530	19530	0
115	20250305	200300	2023064175	19530	19530	19530	19530	0
116	20250305	200200	2023064175	19530	19530	19530	19530	0
117	20250305	200100	2023064175	19530	19530	19530	19530	0
118	20250305	200000	2023064175	19530	19530	19530	19530	0
119	20250305	195900	2023064175	19530	19530	19530	19530	0
120	20250305	195800	2023064175	19530	19530	19530	19530	0
121	20250305	195700	2023064175	19530	19530	19530	19530	0
122	20250305	195600	2023064175	19530	19530	19530	19530	2381
123	20250305	195500	2023064175	19530	19530	19530	19530	0
124	20250305	195400	2023064175	19530	19530	19530	19530	0
125	20250305	195300	2023064175	19530	19530	19530	19530	0
126	20250305	195200	2023064175	19530	19530	19530	19530	0
127	20250305	195100	2023064175	19530	19530	19530	19530	0
128	20250305	195000	2023064175	19530	19530	19530	19530	0
129	20250305	194900	2023064175	19530	19530	19530	19530	0
130	20250305	194800	2023064175	19530	19530	19530	19530	0
131	20250305	194700	2023064175	19530	19530	19530	19530	0
132	20250305	194600	2023064175	19530	19530	19530	19530	0
133	20250305	194500	2023064175	19530	19530	19530	19530	0
134	20250305	194400	2023064175	19530	19530	19530	19530	0
135	20250305	194300	2023064175	19530	19530	19530	19530	0
136	20250305	194200	2023064175	19530	19530	19530	19530	0
137	20250305	194100	2023064175	19530	19530	19530	19530	0
138	20250305	194000	2023064175	19530	19530	19530	19530	0
139	20250305	193900	2023064175	19530	19530	19530	19530	0
140	20250305	193800	2023064175	19530	19530	19530	19530	0
141	20250305	193700	2023064175	19530	19530	19530	19530	0
142	20250305	193600	2023064175	19530	19530	19530	19530	0
143	20250305	193500	2023064175	19530	19530	19530	19530	0
144	20250305	193400	2023064175	19530	19530	19530	19530	0
145	20250305	193300	2023064175	19530	19530	19530	19530	0
146	20250305	193200	2023064175	19530	19530	19530	19530	0
147	20250305	193100	2023064175	19530	19530	19530	19530	0
148	20250305	193000	2023064175	19530	19530	19530	19530	0
149	20250305	192900	2023064175	19530	19530	19530	19530	0
150	20250305	192800	2023064175	19530	19530	19530	19530	0
151	20250305	192700	2023064175	19530	19530	19530	19530	0
152	20250305	192600	2023064175	19530	19530	19530	19530	2381
153	20250305	192500	2023064175	19530	19530	19530	19530	0
154	20250305	192400	2023064175	19530	19530	19530	19530	0
155	20250305	192300	2023064175	19530	19530	19530	19530	0
156	20250305	192200	2023064175	19530	19530	19530	19530	0
157	20250305	192100	2023064175	19530	19530	19530	19530	0
158	20250305	192000	2023064175	19530	19530	19530	19530	0
159	20250305	191900	2023064175	19530	19530	19530	19530	0
160	20250305	191800	2023064175	19530	19530	19530	19530	0
161	20250305	191700	2023064175	19530	19530	19530	19530	0
162	20250305	191600	2023064175	19530	19530	19530	19530	0
163	20250305	191500	2023064175	19530	19530	19530	19530	0
164	20250305	191400	2023064175	19530	19530	19530	19530	0
165	20250305	191300	2023064175	19530	19530	19530	19530	0
166	20250305	191200	2023064175	19530	19530	19530	19530	0
167	20250305	191100	2023064175	19530	19530	19530	19530	0
168	20250305	191000	2023064175	19530	19530	19530	19530	0
169	20250305	190900	2023064175	19530	19530	19530	19530	0
170	20250305	190800	2023064175	19530	19530	19530	19530	0
171	20250305	190700	2023064175	19530	19530	19530	19530	0
172	20250305	190600	2023064175	19530	19530	19530	19530	0
173	20250305	190500	2023064175	19530	19530	19530	19530	0
174	20250305	190400	2023064175	19530	19530	19530	19530	0
175	20250305	190300	2023064175	19530	19530	19530	19530	0
176	20250305	190200	2023064175	19530	19530	19530	19530	0
177	20250305	190100	2023064175	19530	19530	19530	19530	0
178	20250305	190000	2023064175	19530	19530	19530	19530	0
179	20250305	185900	2023064175	19530	19530	19530	19530	0
180	20250305	185800	2023064175	19530	19530	19530	19530	0
181	20250305	185700	2023064175	19530	19530	19530	19530	0
182	20250305	185600	2023064175	19530	19530	19530	19530	2381
183	20250305	185500	2023064175	19530	19530	19530	19530	0
184	20250305	185400	2023064175	19530	19530	19530	19530	0
185	20250305	185300	2023064175	19530	19530	19530	19530	0
186	20250305	185200	2023064175	19530	19530	19530	19530	0
187	20250305	185100	2023064175	19530	19530	19530	19530	0
188	20250305	185000	2023064175	19530	19530	19530	19530	0
189	20250305	184900	2023064175	19530	19530	19530	19530	0
190	20250305	184800	2023064175	19530	19530	19530	19530	0
191	20250305	184700	2023064175	19530	19530	19530	19530	0
192	20250305	184600	2023064175	19530	19530	19530	19530	0
193	20250305	184500	2023064175	19530	19530	19530	19530	0
194	20250305	184400	2023064175	19530	19530	19530	19530	0
195	20250305	184300	2023064175	19530	19530	19530	19530	0
196	20250305	184200	2023064175	19530	19530	19530	19530	0
197	20250305	184100	2023064175	19530	19530	19530	19530	0
198	20250305	184000	2023064175	19530	19530	19530	19530	0
199	20250305	183900	2023064175	19530	19530	19530	19530	0
200	20250305	183800	2023064175	19530	19530	19530	19530	0
201	20250305	183700	2023064175	19530	19530	19530	19530	0
202	20250305	183600	2023064175	19530	19530	19530	19530	0
203	20250305	183500	2023064175	19530	19530	19530	19530	0
204	20250305	183400	2023064175	19530	19530	19530	19530	0
205	20250305	183300	2023064175	19530	19530	19530	19530	0
206	20250305	183200	2023064175	19530	19530	19530	19530	0
207	20250305	183100	2023064175	19530	19530	19530	19530	0
208	20250305	183000	2023064175	19530	19530	19530	19530	0
209	20250305	182900	2023064175	19530	19530	19530	19530	0
210	20250305	182800	2023064175	19530	19530	19530	19530	0
211	20250305	182700	2023064175	19530	19530	19530	19530	0
212	20250305	182600	2023064175	19530	19530	19530	19530	2381
213	20250305	182500	2023064175	19530	19530	19530	19530	0
214	20250305	182400	2023064175	19530	19530	19530	19530	0
215	20250305	182300	2023064175	19530	19530	19530	19530	0
216	20250305	182200	2023064175	19530	19530	19530	19530	0
217	20250305	182100	2023064175	19530	19530	19530	19530	0
218	20250305	182000	2023064175	19530	19530	19530	19530	0
219	20250305	181900	2023064175	19530	19530	19530	19530	0
220	20250305	181800	2023064175	19530	19530	19530	19530	0
221	20250305	181700	2023064175	19530	19530	19530	19530	0
222	20250305	181600	2023064175	19530	19530	19530	19530	0
223	20250305	181500	2023064175	19530	19530	19530	19530	0
224	20250305	181400	2023064175	19530	19530	19530	19530	0
225	20250305	181300	2023064175	19530	19530	19530	19530	0
226	20250305	181200	2023064175	19530	19530	19530	19530	0
227	20250305	181100	2023064175	19530	19530	19530	19530	0
228	20250305	181000	2023064175	19530	19530	19530	19530	0
229	20250305	180900	2023064175	19530	19530	19530	19530	0
230	20250305	180800	2023064175	19530	19530	19530	19530	0
231	20250305	180700	2023064175	19530	19530	19530	19530	0
232	20250305	180600	2023064175	19530	19530	19530	19530	0
233	20250305	180500	2023064175	19530	19530	19530	19530	0
234	20250305	180400	2023064175	19530	19530	19530	19530	0
235	20250305	180300	2023064175	19530	19530	19530	19530	0
236	20250305	180200	2023064175	19530	19530	19530	19530	0
237	20250305	180100	2023064175	19530	19530	19530	19530	0
238	20250305	180000	2023064175	19530	19530	19530	19530	0
239	20250305	175900	2023064175	19530	19530	19530	19530	0
240	20250305	175800	2023064175	19530	19530	19530	19530	0
241	20250305	175700	2023064175	19530	19530	19530	19530	0
242	20250305	175600	2023064175	19530	19530	19530	19530	2381
243	20250305	175500	2023064175	19530	19530	19530	19530	0
244	20250305	175400	2023064175	19530	19530	19530	19530	0
245	20250305	175300	2023064175	19530	19530	19530	19530	0
246	20250305	175200	2023064175	19530	19530	19530	19530	0
247	20250305	175100	2023064175	19530	19530	19530	19530	0
248	20250305	175000	2023064175	19530	19530	19530	19530	0
249	20250305	174900	2023064175	19530	19530	19530	19530	0
250	20250305	174800	2023064175	19530	19530	19530	19530	0
251	20250305	174700	2023064175	19530	19530	19530	19530	0
252	20250305	174600	2023064175	19530	19530	19530	19530	0
253	20250305	174500	2023064175	19530	19530	19530	19530	0
254	20250305	174400	2023064175	19530	19530	19530	19530	0
255	20250305	174300	2023064175	19530	19530	19530	19530	0
256	20250305	174200	2023064175	19530	19530	19530	19530	0
257	20250305	174100	2023064175	19530	19530	19530	19530	0
258	20250305	174000	2023064175	19530	19530	19530	19530	0
259	20250305	173900	2023064175	19530	19530	19530	19530	0
260	20250305	173800	2023064175	19530	19530	19530	19530	0
261	20250305	173700	2023064175	19530	19530	19530	19530	0
262	20250305	173600	2023064175	19530	19530	19530	19530	0
263	20250305	173500	2023064175	19530	19530	19530	19530	0
264	20250305	173400	2023064175	19530	19530	19530	19530	0
265	20250305	173300	2023064175	19530	19530	19530	19530	0
266	20250305	173200	2023064175	19530	19530	19530	19530	0
267	20250305	173100	2023064175	19530	19530	19530	19530	0
268	20250305	173000	2023064175	19530	19530	19530	19530	0
269	20250305	172900	2023064175	19530	19530	19530	19530	0
270	20250305	172800	2023064175	19530	19530	19530	19530	0
271	20250305	172700	2023064175	19530	19530	19530	19530	0
272	20250305	172600	2023064175	19530	19530	19530	19530	2381
273	20250305	172500	2023064175	19530	19530	19530	19530	0
274	20250305	172400	2023064175	19530	19530	19530	19530	0
275	20250305	172300	2023064175	19530	19530	19530	19530	0
276	20250305	172200	2023064175	19530	19530	19530	19530	0
277	20250305	172100	2023064175	19530	19530	19530	19530	0
278	20250305	172000	2023064175	19530	19530	19530	19530	0
279	20250305	171900	2023064175	19530	19530	19530	19530	0
280	20250305	171800	2023064175	19530	19530	19530	19530	0
281	20250305	171700	2023064175	19530	19530	19530	19530	0
282	20250305	171600	2023064175	19530	19530	19530	19530	0
283	20250305	171500	2023064175	19530	19530	19530	19530	0
284	20250305	171400	2023064175	19530	19530	19530	19530	0
285	20250305	171300	2023064175	19530	19530	19530	19530	0
286	20250305	171200	2023064175	19530	19530	19530	19530	0
287	20250305	171100	2023064175	19530	19530	19530	19530	0
288	20250305	171000	2023064175	19530	19530	19530	19530	0
289	20250305	170900	2023064175	19530	19530	19530	19530	0
290	20250305	170800	2023064175	19530	19530	19530	19530	0
291	20250305	170700	2023064175	19530	19530	19530	19530	0
292	20250305	170600	2023064175	19530	19530	19530	19530	0
293	20250305	170500	2023064175	19530	19530	19530	19530	0
294	20250305	170400	2023064175	19530	19530	19530	19530	0
295	20250305	170300	2023064175	19530	19530	19530	19530	0
296	20250305	170200	2023064175	19530	19530	19530	19530	0
297	20250305	170100	2023064175	19530	19530	19530	19530	0
298	20250305	170000	2023064175	19530	19530	19530	19530	0
299	20250305	165900	2023064175	19530	19530	19530	19530	0
300	20250305	165800	2023064175	19530	19530	19530	19530	0
301	20250305	165700	2023064175	19530	19530	19530	19530	0
302	20250305	165600	2023064175	19530	19530	19530	19530	2381
303	20250305	165500	2023064175	19530	19530	19530	19530	0
304	20250305	165400	2023064175	19530	19530	19530	19530	0
305	20250305	165300	2023064175	19530	19530	19530	19530	0
306	20250305	165200	2023064175	19530	19530	19530	19530	0
307	20250305	165100	2023064175	19530	19530	19530	19530	0
308	20250305	165000	2023064175	19530	19530	19530	19530	0
309	20250305	164900	2023064175	19530	19530	19530	19530	0
310	20250305	164800	2023064175	19530	19530	19530	19530	0
311	20250305	164700	2023064175	19530	19530	19530	19530	0
312	20250305	164600	2023064175	19530	19530	19530	19530	0
313	20250305	164500	2023064175	19530	19530	19530	19530	0
314	20250305	164400	2023064175	19530	19530	19530	19530	0
315	20250305	164300	2023064175	19530	19530	19530	19530	0
316	20250305	164200	2023064175	19530	19530	19530	19530	0
317	20250305	164100	2023064175	19530	19530	19530	19530	0
318	20250305	164000	2023064175	19530	19530	19530	19530	0
319	20250305	163900	2023064175	19530	19530	19530	19530	0
320	20250305	163800	2023064175	19530	19530	19530	19530	0
321	20250305	163700	2023064175	19530	19530	19530	19530	0
322	20250305	163600	2023064175	19530	19530	19530	19530	0
323	20250305	163500	2023064175	19530	19530	19530	19530	0
324	20250305	163400	2023064175	19530	19530	19530	19530	0
325	20250305	163300	2023064175	19530	19530	19530	19530	0
326	20250305	163200	2023064175	19530	19530	19530	19530	0
327	20250305	163100	2023064175	19530	19530	19530	19530	0
328	20250305	163000	2023064175	19530	19530	19530	19530	0
329	20250305	162900	2023064175	19530	19530	19530	19530	0
330	20250305	162800	2023064175	19530	19530	19530	19530	0
331	20250305	162700	2023064175	19530	19530	19530	19530	0
332	20250305	162600	2023064175	19530	19530	19530	19530	2381
333	20250305	162500	2023064175	19530	19530	19530	19530	0
334	20250305	162400	2023064175	19530	19530	19530	19530	0
335	20250305	162300	2023064175	19530	19530	19530	19530	0
336	20250305	162200	2023064175	19530	19530	19530	19530	0
337	20250305	162100	2023064175	19530	19530	19530	19530	0
338	20250305	162000	2023064175	19530	19530	19530	19530	0
339	20250305	161900	2023064175	19530	19530	19530	19530	0
340	20250305	161800	2023064175	19530	19530	19530	19530	0
341	20250305	161700	2023064175	19530	19530	19530	19530	0
342	20250305	161600	2023064175	19530	19530	19530	19530	0
343	20250305	161500	2023064175	19530	19530	19530	19530	0
344	20250305	161400	2023064175	19530	19530	19530	19530	0
345	20250305	161300	2023064175	19530	19530	19530	19530	0
346	20250305	161200	2023064175	19530	19530	19530	19530	0
347	20250305	161100	2023064175	19530	19530	19530	19530	0
348	20250305	161000	2023064175	19530	19530	19530	19530	0
349	20250305	160900	2023064175	19530	19530	19530	19530	0
350	20250305	160800	2023064175	19530	19530	19530	19530	0
351	20250305	160700	2023064175	19530	19530	19530	19530	0
352	20250305	160600	2023064175	19530	19530	19530	19530	0
353	20250305	160500	2023064175	19530	19530	19530	19530	0
354	20250305	160400	2023064175	19530	19530	19530	19530	0
355	20250305	160300	2023064175	19530	19530	19530	19530	0
356	20250305	160200	2023064175	19530	19530	19530	19530	0
357	20250305	160100	2023064175	19530	19530	19530	19530	0
358	20250305	160000	2023064175	19530	19530	19530	19530	0
359	20250305	155900	2023064175	19530	19530	19530	19530	0
360	20250305	155800	2023064175	19530	19530	19530	19530	0
361	20250305	155700	2023064175	19530	19530	19530	19530	0
362	20250305	155600	2023064175	19530	19530	19530	19530	2381
363	20250305	155500	2023064175	19530	19530	19530	19530	0
364	20250305	155400	2023064175	19530	19530	19530	19530	0
365	20250305	155300	2023064175	19530	19530	19530	19530	0
366	20250305	155200	2023064175	19530	19530	19530	19530	0
367	20250305	155100	2023064175	19530	19530	19530	19530	0
368	20250305	155000	2023064175	19530	19530	19530	19530	0
369	20250305	154900	2023064175	19530	19530	19530	19530	0
370	20250305	154800	2023064175	19530	19530	19530	19530	0
371	20250305	154700	2023064175	19530	19530	19530	19530	0
372	20250305	154600	2023064175	19530	19530	19530	19530	0
373	20250305	154500	2023064175	19530	19530	19530	19530	0
374	20250305	154400	2023064175	19530	19530	19530	19530	0
375	20250305	154300	2023064175	19530	19530	19530	19530	0
376	20250305	154200	2023064175	19530	19530	19530	19530	0
377	20250305	154100	2023064175	19530	19530	19530	19530	0
378	20250305	154000	2023064175	19530	19530	19530	19530	0
379	20250305	153900	2023064175	19530	19530	19530	19530	0
380	20250305	153800	2023064175	19530	19530	19530	19530	0
381	20250305	153700	2023064175	19530	19530	19530	19530	0
382	20250305	153600	2023064175	19530	19530	19530	19530	0
383	20250305	153500	2023064175	19530	19530	19530	19530	0
384	20250305	153400	2023064175	19530	19530	19530	19530	0
385	20250305	153300	2023064175	19530	19530	19530	19530	0
386	20250305	153200	2023064175	19530	19530	19530	19530	0
387	20250305	153100	2023064175	19530	19530	19530	19530	0
388	20250305	153000	2023064175	19530	19530	19530	19530	2381
389	20250305	152900	1976563245	19510	19510	19510	19510	0
390	20250305	152800	1976563245	19510	19510	19510	19510	0
391	20250305	152700	1976563245	19510	19510	19510	19510	0
392	20250305	152600	1976563245	19510	19510	19510	19510	0
393	20250305	152500	1976563245	19510	19510	19510	19510	0
394	20250305	152400	1976563245	19510	19510	19510	19510	0
395	20250305	152300	1976563245	19510	19510	19510	19510	0
396	20250305	152200	1976563245	19510	19510	19510	19510	0
397	20250305	152100	1976563245	19510	19510	19510	19510	0
398	20250305	152000	1976563245	19510	19510	19510	19510	0
399	20250305	151900	1976563245	19510	19490	19510	19490	409
400	20250305	151800	1968588595	19490	19500	19500	19490	50
401	20250305	151700	1967613635	19500	19510	19510	19500	852
402	20250305	151600	1950997175	19510	19520	19530	19510	40
403	20250305	151500	1950216335	19540	19540	19540	19540	122
404	20250305	151400	1947832455	19540	19500	19540	19490	2447
405	20250305	151300	1900090065	19490	19490	19500	19490	350
406	20250305	151200	1893268095	19490	19480	19490	19480	2
407	20250305	151100	1893229125	19490	19480	19490	19480	517
408	20250305	151000	1883152965	19480	19470	19480	19470	190
409	20250305	150900	1879452085	19480	19480	19490	19480	356
410	20250305	150800	1872516705	19480	19480	19490	19480	448
411	20250305	150700	1863788855	19480	19490	19490	19480	339
412	20250305	150600	1857182365	19480	19490	19490	19470	395
413	20250305	150500	1849486945	19490	19480	19490	19480	149
414	20250305	150400	1846584415	19480	19490	19490	19480	416
415	20250305	150300	1838477175	19490	19480	19490	19480	109
416	20250305	150200	1836353775	19480	19480	19490	19450	882
417	20250305	150100	1819181725	19490	19470	19490	19470	1228
418	20250305	150000	1795264035	19470	19460	19470	19460	65
419	20250305	145900	1793998495	19470	19440	19470	19440	1053
420	20250305	145800	1773513625	19390	19450	19450	19390	375
421	20250305	145700	1766226875	19440	19440	19440	19440	145
422	20250305	145600	1763408075	19440	19420	19440	19420	903
423	20250305	145500	1745863445	19370	19370	19410	19370	350
424	20250305	145400	1739079785	19370	19370	19370	19370	5
425	20250305	145300	1738982935	19370	19370	19370	19370	50
426	20250305	145200	1738014435	19370	19370	19410	19370	138
427	20250305	145100	1735336375	19370	19380	19380	19370	220
428	20250305	145000	1731074925	19370	19370	19370	19370	0
429	20250305	144900	1731074925	19370	19410	19410	19370	179
430	20250305	144800	1727603675	19410	19410	19410	19410	0
431	20250305	144700	1727603675	19410	19410	19410	19410	60
432	20250305	144600	1726439075	19410	19410	19410	19410	100
433	20250305	144500	1724498075	19410	19410	19410	19410	76
434	20250305	144400	1723022915	19410	19370	19410	19370	538
435	20250305	144300	1712584635	19410	19410	19410	19410	64
436	20250305	144200	1711342395	19420	19420	19420	19420	180
437	20250305	144100	1707846795	19420	19420	19420	19420	33
438	20250305	144000	1707205935	19430	19400	19430	19400	96
439	20250305	143900	1705342545	19430	19420	19430	19410	165
440	20250305	143800	1702138465	19420	19410	19420	19410	128
441	20250305	143700	1699653025	19410	19400	19410	19370	72
442	20250305	143600	1698258245	19400	19400	19400	19400	1
443	20250305	143500	1698238845	19410	19400	19410	19400	9
444	20250305	143400	1698064175	19390	19390	19400	19390	104
445	20250305	143300	1696047605	19420	19420	19420	19420	20
446	20250305	143200	1695659205	19370	19370	19370	19370	75
447	20250305	143100	1694206455	19370	19405	19405	19370	315
448	20250305	143000	1688103210	19430	19430	19430	19430	0
449	20250305	142900	1688103210	19430	19430	19430	19430	1
450	20250305	142800	1688083780	19430	19390	19430	19390	6
451	20250305	142700	1687967400	19390	19410	19410	19390	142
452	20250305	142600	1685212630	19430	19430	19430	19420	90
453	20250305	142500	1683463980	19410	19410	19430	19410	102
454	20250305	142400	1681484140	19410	19430	19430	19410	44
455	20250305	142300	1680629860	19430	19400	19430	19400	452
456	20250305	142200	1671849810	19400	19400	19400	19400	626
457	20250305	142100	1659705410	19410	19405	19420	19400	1226
458	20250305	142000	1635917360	19400	19400	19420	19400	853
459	20250305	141900	1619365115	19400	19385	19400	19385	665
460	20250305	141800	1606466265	19385	19385	19385	19385	3
461	20250305	141700	1606408110	19390	19390	19390	19390	22
462	20250305	141600	1605981530	19390	19380	19390	19380	169
463	20250305	141500	1602706290	19370	19370	19370	19370	109
464	20250305	141400	1600594960	19340	19360	19370	19340	460
465	20250305	141300	1591689130	19360	19350	19360	19350	225
466	20250305	141200	1587335110	19330	19350	19350	19330	72
467	20250305	141100	1585943310	19350	19350	19350	19350	0
468	20250305	141000	1585943310	19350	19360	19360	19350	15
469	20250305	140900	1585652960	19360	19350	19360	19350	380
470	20250305	140800	1578296180	19350	19350	19350	19350	3
471	20250305	140700	1578238130	19360	19360	19360	19360	391
472	20250305	140600	1570668370	19360	19360	19360	19360	99
473	20250305	140500	1568751730	19350	19350	19350	19350	1
474	20250305	140400	1568732380	19350	19360	19360	19350	649
475	20250305	140300	1556168730	19350	19330	19350	19330	840
476	20250305	140200	1539923480	19330	19330	19330	19330	51
477	20250305	140100	1538937650	19330	19330	19330	19330	18
478	20250305	140000	1538589710	19330	19330	19330	19330	13
479	20250305	135900	1538338420	19330	19330	19330	19330	104
480	20250305	135800	1536328100	19320	19330	19330	19320	139
481	20250305	135700	1533641310	19330	19330	19330	19330	50
482	20250305	135600	1532674810	19320	19330	19330	19320	107
483	20250305	135500	1530606530	19310	19310	19320	19310	32
484	20250305	135400	1529988410	19310	19310	19310	19310	0
485	20250305	135300	1529988410	19310	19310	19310	19310	135
486	20250305	135200	1527381560	19310	19320	19320	19310	200
487	20250305	135100	1523518140	19320	19330	19330	19320	30
488	20250305	135000	1522938440	19330	19330	19330	19330	256
489	20250305	134900	1517989960	19330	19330	19330	19330	18
490	20250305	134800	1517642020	19320	19320	19320	19320	32
491	20250305	134700	1517023780	19320	19320	19320	19320	87
492	20250305	134600	1515342940	19320	19320	19320	19320	1
493	20250305	134500	1515323620	19320	19320	19320	19320	284
494	20250305	134400	1509836740	19320	19315	19320	19310	507
495	20250305	134300	1500045750	19320	19320	19320	19320	93
496	20250305	134200	1498248990	19320	19320	19320	19320	23
497	20250305	134100	1497804630	19320	19320	19320	19320	0
498	20250305	134000	1497804630	19320	19320	19320	19320	0
499	20250305	133900	1497804630	19320	19320	19320	19320	1
500	20250305	133800	1497785310	19310	19310	19310	19310	26
501	20250305	133700	1497283250	19310	19330	19330	19310	346
502	20250305	133600	1490601200	19320	19320	19320	19320	40
503	20250305	133500	1489828400	19310	19310	19310	19310	108
504	20250305	133400	1487742920	19330	19330	19330	19330	0
505	20250305	133300	1487742920	19330	19330	19330	19330	169
506	20250305	133200	1484476150	19320	19310	19320	19310	447
507	20250305	133100	1475843060	19310	19310	19310	19310	2
508	20250305	133000	1475804440	19310	19300	19310	19300	55
509	20250305	132900	1474742580	19300	19300	19300	19300	2
510	20250305	132800	1474703980	19300	19310	19310	19295	119
511	20250305	132700	1472407105	19310	19310	19310	19310	2
512	20250305	132600	1472368485	19310	19310	19310	19310	6
513	20250305	132500	1472252625	19310	19310	19310	19310	0
514	20250305	132400	1472252625	19310	19310	19310	19310	8
515	20250305	132300	1472098145	19280	19280	19280	19280	49
516	20250305	132200	1471153425	19280	19280	19280	19280	50
517	20250305	132100	1470189425	19280	19300	19300	19280	250
518	20250305	132000	1465368425	19300	19300	19300	19300	3
519	20250305	131900	1465310525	19300	19320	19320	19300	8
520	20250305	131800	1465156105	19330	19330	19330	19330	3
521	20250305	131700	1465098115	19330	19330	19330	19330	295
522	20250305	131600	1459395765	19340	19350	19350	19340	262
523	20250305	131500	1454326565	19340	19290	19350	19290	3197
524	20250305	131400	1392539445	19290	19260	19290	19260	10
525	20250305	131300	1392346695	19260	19260	19260	19260	40
526	20250305	131200	1391576295	19260	19260	19260	19260	15
527	20250305	131100	1391287395	19260	19260	19260	19260	0
528	20250305	131000	1391287395	19260	19300	19300	19260	228
529	20250305	130900	1386887155	19300	19300	19300	19300	53
530	20250305	130800	1385864255	19300	19300	19300	19300	1
531	20250305	130700	1385844955	19300	19250	19300	19250	8
532	20250305	130600	1385690805	19250	19250	19250	19250	173
533	20250305	130500	1382360555	19270	19270	19290	19270	660
534	20250305	130400	1369635785	19240	19240	19240	19240	0
535	20250305	130300	1369635785	19240	19240	19240	19240	0
536	20250305	130200	1369635785	19240	19250	19250	19240	74
537	20250305	130100	1368212015	19240	19280	19280	19240	68
538	20250305	130000	1366901275	19240	19240	19240	19240	15
539	20250305	125900	1366612675	19240	19240	19240	19240	0
540	20250305	125800	1366612675	19240	19240	19240	19240	239
541	20250305	125700	1362014315	19240	19240	19240	19240	0
542	20250305	125600	1362014315	19240	19240	19240	19240	80
543	20250305	125500	1360475115	19290	19290	19290	19290	0
544	20250305	125400	1360475115	19290	19240	19290	19240	42
545	20250305	125300	1359664985	19290	19290	19290	19290	4
546	20250305	125200	1359587825	19290	19300	19310	19240	600
547	20250305	125100	1348016025	19310	19310	19310	19310	0
548	20250305	125000	1348016025	19310	19310	19310	19310	40
549	20250305	124900	1347243625	19310	19320	19330	19310	283
550	20250305	124800	1341773685	19320	19310	19320	19310	676
551	20250305	124700	1328713495	19310	19290	19310	19290	771
552	20250305	124600	1313828775	19290	19290	19290	19290	0
553	20250305	124500	1313828775	19290	19290	19290	19290	56
554	20250305	124400	1312748535	19300	19310	19310	19300	258
555	20250305	124300	1307768860	19310	19310	19310	19310	29
556	20250305	124200	1307208870	19305	19305	19305	19305	10
557	20250305	124100	1307015820	19305	19300	19305	19300	24
558	20250305	124000	1306552600	19300	19290	19300	19290	360
559	20250305	123900	1299605050	19290	19260	19290	19230	816
560	20250305	123800	1283871140	19200	19230	19230	19200	108
561	20250305	123700	1281797390	19200	19230	19230	19200	1000
562	20250305	123600	1262570150	19230	19230	19230	19230	2
563	20250305	123500	1262531690	19230	19250	19250	19230	115
564	20250305	123400	1260320220	19260	19260	19260	19260	10
565	20250305	123300	1260127620	19260	19260	19260	19260	77
566	20250305	123200	1258644600	19260	19260	19260	19260	595
567	20250305	123100	1247184900	19270	19260	19270	19230	423
568	20250305	123000	1239037970	19270	19270	19270	19270	9
569	20250305	122900	1238864540	19270	19280	19280	19270	72
570	20250305	122800	1237476990	19290	19300	19300	19290	367
571	20250305	122700	1230394110	19310	19300	19310	19300	225
572	20250305	122600	1226049560	19310	19310	19310	19310	215
573	20250305	122500	1221897910	19310	19300	19310	19300	540
574	20250305	122400	1211475020	19300	19300	19310	19300	389
575	20250305	122300	1203966270	19300	19290	19300	19290	871
576	20250305	122200	1187158530	19290	19290	19290	19290	10
577	20250305	122100	1186965630	19290	19285	19290	19270	30
578	20250305	122000	1186387180	19300	19280	19300	19280	2148
579	20250305	121900	1144935550	19290	19290	19290	19290	0
580	20250305	121800	1144935550	19290	19290	19290	19290	0
581	20250305	121700	1144935550	19290	19290	19290	19290	0
582	20250305	121600	1144935550	19290	19270	19290	19270	166
583	20250305	121500	1141735060	19280	19280	19280	19280	105
584	20250305	121400	1139710660	19290	19290	19290	19290	182
585	20250305	121300	1136199880	19290	19280	19290	19270	41
586	20250305	121200	1135409130	19280	19220	19280	19220	28
587	20250305	121100	1134869410	19260	19220	19260	19220	303
588	20250305	121000	1129039310	19220	19170	19220	19170	3
589	20250305	120900	1128981750	19210	19210	19220	19210	90
590	20250305	120800	1127252780	19210	19210	19210	19210	20
591	20250305	120700	1126868580	19210	19200	19210	19200	14
592	20250305	120600	1126599650	19220	19220	19220	19220	0
593	20250305	120500	1126599650	19220	19220	19220	19220	0
594	20250305	120400	1126599650	19220	19220	19220	19220	103
595	20250305	120300	1124619990	19210	19210	19210	19210	162
596	20250305	120200	1121507970	19150	19210	19210	19150	234
597	20250305	120100	1117021520	19210	19260	19260	19210	508
598	20250305	120000	1107259030	19260	19250	19280	19250	333
599	20250305	115900	1100845790	19260	19220	19260	19220	553
600	20250305	115800	1090199450	19220	19220	19220	19220	1
601	20250305	115700	1090180230	19260	19260	19260	19260	10
602	20250305	115600	1089987630	19260	19260	19300	19260	1143
603	20250305	115500	1067959690	19260	19240	19260	19240	193
604	20250305	115400	1064244950	19230	19200	19230	19200	907
605	20250305	115300	1046816840	19200	19160	19200	19160	567
606	20250305	115200	1035934740	19140	19140	19140	19140	0
607	20250305	115100	1035934740	19140	19160	19160	19140	76
608	20250305	115000	1034479560	19160	19160	19160	19160	24
609	20250305	114900	1034019720	19160	19160	19160	19160	89
610	20250305	114800	1032314480	19160	19140	19160	19140	228
611	20250305	114700	1027949010	19140	19140	19140	19090	3
612	20250305	114600	1027891640	19090	19090	19090	19090	0
613	20250305	114500	1027891640	19090	19090	19090	19090	50
614	20250305	114400	1026937140	19130	19130	19130	19130	10
615	20250305	114300	1026745840	19140	19140	19140	19140	0
616	20250305	114200	1026745840	19140	19140	19140	19140	0
617	20250305	114100	1026745840	19140	19140	19140	19140	5
618	20250305	114000	1026650140	19140	19080	19140	19080	5
619	20250305	113900	1026554680	19140	19140	19140	19140	1
620	20250305	113800	1026535540	19080	19140	19140	19080	65
621	20250305	113700	1025294900	19060	19060	19060	19060	0
622	20250305	113600	1025294900	19060	19060	19060	19060	0
623	20250305	113500	1025294900	19060	19110	19110	19060	250
624	20250305	113400	1020524260	19110	19110	19110	19110	35
625	20250305	113300	1019855410	19110	19110	19110	19110	16
626	20250305	113200	1019549650	19110	19110	19110	19110	0
627	20250305	113100	1019549650	19110	19110	19110	19110	57
628	20250305	113000	1018460380	19150	19150	19150	19150	45
629	20250305	112900	1017598630	19110	19110	19110	19110	50
630	20250305	112800	1016643130	19120	19120	19120	19120	0
631	20250305	112700	1016643130	19120	19120	19120	19120	1
632	20250305	112600	1016624010	19120	19120	19120	19120	0
633	20250305	112500	1016624010	19120	19120	19120	19120	0
634	20250305	112400	1016624010	19120	19120	19120	19100	341
635	20250305	112300	1010109530	19120	19120	19120	19120	121
636	20250305	112200	1007796010	19120	19120	19120	19120	32
637	20250305	112100	1007184170	19120	19120	19120	19120	19
638	20250305	112000	1006820890	19120	19120	19120	19120	2
639	20250305	111900	1006782650	19120	19120	19120	19120	14
640	20250305	111800	1006514970	19120	19120	19120	19120	1
641	20250305	111700	1006495850	19120	19120	19120	19120	0
642	20250305	111600	1006495850	19120	19140	19140	19120	139
643	20250305	111500	1003835450	19140	19140	19140	19140	0
644	20250305	111400	1003835450	19140	19140	19140	19140	30
645	20250305	111300	1003261250	19130	19130	19130	19130	7
646	20250305	111200	1003127340	19150	19170	19170	19150	7
647	20250305	111100	1002993170	19180	19180	19180	19180	0
648	20250305	111000	1002993170	19180	19180	19180	19180	30
649	20250305	110900	1002417770	19190	19190	19190	19190	5
650	20250305	110800	1002321820	19120	19120	19120	19120	2
651	20250305	110700	1002283580	19200	19200	19200	19200	100
652	20250305	110600	1000363580	19200	19180	19200	19180	332
653	20250305	110500	993990650	19180	19170	19180	19170	195
654	20250305	110400	990250600	19100	19100	19100	19100	0
655	20250305	110300	990250600	19100	19100	19100	19100	0
656	20250305	110200	990250600	19100	19100	19100	19100	0
657	20250305	110100	990250600	19100	19100	19100	19100	0
658	20250305	110000	990250600	19100	19100	19100	19100	0
659	20250305	105900	990250600	19100	19150	19180	19100	355
660	20250305	105800	983468200	19190	19190	19190	19190	0
661	20250305	105700	983468200	19190	19190	19190	19160	60
662	20250305	105600	982317580	19160	19200	19200	19160	163
663	20250305	105500	979188110	19190	19190	19190	19190	50
664	20250305	105400	978228610	19210	19110	19210	19110	2055
665	20250305	105300	938843680	19110	19140	19140	19110	193
666	20250305	105200	935155150	19150	19150	19150	19150	6
667	20250305	105100	935040250	19150	19120	19150	19120	1059
668	20250305	105000	914770270	19120	19100	19120	19100	7
669	20250305	104900	914636550	19100	19100	19100	19100	41
670	20250305	104800	913853450	19100	19100	19100	19100	10
671	20250305	104700	913662450	19100	19100	19100	19100	10
672	20250305	104600	913471450	19120	19100	19120	19100	70
673	20250305	104500	912134430	19100	19100	19100	19100	101
674	20250305	104400	910205330	19100	19100	19100	19100	0
675	20250305	104300	910205330	19100	19100	19100	19100	110
676	20250305	104200	908104330	19120	19120	19120	19120	5
677	20250305	104100	908008730	19120	19120	19120	19120	0
678	20250305	104000	908008730	19120	19100	19120	19060	314
679	20250305	103900	902019810	19100	19100	19100	19100	0
680	20250305	103800	902019810	19100	19100	19100	19100	23
681	20250305	103700	901580510	19130	19130	19130	19130	2
682	20250305	103600	901542250	19130	19130	19130	19130	0
683	20250305	103500	901542250	19130	19130	19130	19130	0
684	20250305	103400	901542250	19130	19130	19130	19130	10
685	20250305	103300	901350950	19070	19080	19080	19070	200
686	20250305	103200	897536920	19100	19130	19130	19100	460
687	20250305	103100	888750620	19130	19140	19140	19130	3
688	20250305	103000	888693220	19140	19100	19140	19100	65
689	20250305	102900	887451120	19100	19140	19140	19100	267
690	20250305	102800	882347580	19150	19150	19150	19150	0
691	20250305	102700	882347580	19150	19140	19150	19140	370
692	20250305	102600	875263730	19140	19140	19140	19140	1
693	20250305	102500	875244590	19100	19100	19100	19100	0
694	20250305	102400	875244590	19100	19100	19100	19100	2
695	20250305	102300	875206390	19100	19100	19100	19100	202
696	20250305	102200	871348190	19100	19100	19100	19100	33
697	20250305	102100	870717890	19100	19120	19130	19100	153
698	20250305	102000	867792720	19120	19120	19120	19100	589
699	20250305	101900	856531960	19100	19120	19120	19100	228
700	20250305	101800	852172740	19130	19130	19130	19130	0
701	20250305	101700	852172740	19130	19090	19160	19090	591
702	20250305	101600	840873720	19090	19090	19100	19090	62
703	20250305	101500	839690130	19090	19090	19090	19090	1
704	20250305	101400	839671040	19090	19090	19090	19090	9
705	20250305	101300	839499230	19090	19090	19090	19090	0
706	20250305	101200	839499230	19090	19090	19090	19090	12
707	20250305	101100	839270150	19090	19090	19090	19090	0
708	20250305	101000	839270150	19090	19070	19090	19070	46
709	20250305	100900	838392330	19070	19070	19070	19070	1
710	20250305	100800	838373260	19060	19060	19060	19060	28
711	20250305	100700	837839580	19050	19050	19050	19050	25
712	20250305	100600	837363330	19050	19040	19070	19030	271
713	20250305	100500	832205230	19030	19060	19060	19030	400
714	20250305	100400	824587195	19060	19060	19060	19060	80
715	20250305	100300	823062395	19020	19100	19100	19020	309
716	20250305	100200	817161295	19100	19100	19100	19100	50
717	20250305	100100	816206295	19100	19130	19130	19100	187
718	20250305	100000	812632865	19150	19150	19150	19140	164
719	20250305	095900	809493875	19150	19100	19150	19100	635
720	20250305	095800	797345235	19010	18990	19100	18990	3085
721	20250305	095700	738549135	19030	18990	19030	18990	1591
722	20250305	095600	708319585	18990	18970	18990	18970	161
723	20250305	095500	705265395	18960	18960	18960	18960	60
724	20250305	095400	704127795	18990	18960	18990	18960	507
725	20250305	095300	694500075	18990	18960	18990	18960	203
726	20250305	095200	690645195	18960	18940	18960	18940	267
727	20250305	095100	685584035	18930	18900	18930	18890	1006
728	20250305	095000	666548385	18900	18890	18900	18890	10
729	20250305	094900	666359435	18890	18890	18890	18890	490
730	20250305	094800	657103335	18890	18890	18890	18890	69
731	20250305	094700	655799925	18890	18890	18930	18870	539
732	20250305	094600	645616845	18930	18900	18930	18890	44
733	20250305	094500	644785385	18940	18890	18940	18890	179
734	20250305	094400	641403575	18890	18940	18950	18890	322
735	20250305	094300	635305395	18940	18940	18940	18940	10
736	20250305	094200	635115995	18940	18940	18940	18940	50
737	20250305	094100	634168995	18950	18950	18950	18950	60
738	20250305	094000	633031995	18950	18870	18950	18870	1474
739	20250305	093900	605194405	18860	18800	18860	18800	1071
740	20250305	093800	585019705	18800	18800	18800	18800	110
741	20250305	093700	582951705	18800	18800	18800	18800	0
742	20250305	093600	582951705	18800	18800	18800	18800	253
743	20250305	093500	578195305	18750	18800	18800	18750	195
744	20250305	093400	574536405	18800	18800	18800	18800	1
745	20250305	093300	574517605	18730	18800	18800	18730	210
746	20250305	093200	570570305	18740	18830	18830	18740	928
747	20250305	093100	553152425	18840	18750	18840	18750	61
748	20250305	093000	552007765	18750	18760	18760	18750	6
749	20250305	092900	551895245	18750	18780	18780	18750	187
750	20250305	092800	548386675	18770	18770	18770	18770	7
751	20250305	092700	548255285	18760	18820	18870	18760	1305
752	20250305	092600	523691825	18830	18820	18830	18820	717
753	20250305	092500	510190775	18820	18800	18820	18760	194
754	20250305	092400	506549175	18760	18810	18810	18760	746
755	20250305	092300	492547665	18750	18750	18750	18750	200
756	20250305	092200	488797665	18700	18830	18830	18700	87
757	20250305	092100	487170635	18710	18800	18800	18700	600
758	20250305	092000	475931105	18860	18880	18880	18860	321
759	20250305	091900	469874015	18880	18920	18920	18870	252
760	20250305	091800	465115115	19000	19000	19000	19000	1
761	20250305	091700	465096115	19000	18910	19000	18870	226
762	20250305	091600	460823795	18910	18910	18910	18910	0
763	20250305	091500	460823795	18910	18920	18920	18910	102
764	20250305	091400	458894965	18870	18870	18870	18870	100
765	20250305	091300	457007965	18920	18945	19000	18870	757
766	20250305	091200	442713135	19000	19000	19000	19000	80
767	20250305	091100	441193135	19000	19060	19060	19000	220
768	20250305	091000	437008075	19060	19000	19060	18950	465
769	20250305	090900	428164755	18980	18980	19000	18820	2796
770	20250305	090800	375082945	19000	18760	19000	18710	1561
771	20250305	090700	345695985	18760	18930	18930	18760	1259
772	20250305	090600	321984365	18930	18900	18930	18880	155
773	20250305	090500	319053755	18900	18900	18900	18900	300
774	20250305	090400	313383755	18930	19030	19120	18920	1561
775	20250305	090300	283757200	19010	19030	19180	18980	1385
776	20250305	090200	257377850	18960	19050	19050	18930	943
777	20250305	090100	239492970	19050	19185	19310	19050	3272
778	20250305	090000	177021205	19185	18650	19330	18650	9431