KissMeData/458650/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	215500	3076713140	18520	18520	18520	18520	2024
3	20250317	215400	3076713140	18520	18520	18520	18520	0
4	20250317	215300	3076713140	18520	18520	18520	18520	0
5	20250317	215200	3076713140	18520	18520	18520	18520	0
6	20250317	215100	3076713140	18520	18520	18520	18520	0
7	20250317	215000	3076713140	18520	18520	18520	18520	0
8	20250317	214900	3076713140	18520	18520	18520	18520	0
9	20250317	214800	3076713140	18520	18520	18520	18520	0
10	20250317	214700	3076713140	18520	18520	18520	18520	0
11	20250317	214600	3076713140	18520	18520	18520	18520	0
12	20250317	214500	3076713140	18520	18520	18520	18520	0
13	20250317	214400	3076713140	18520	18520	18520	18520	0
14	20250317	214300	3076713140	18520	18520	18520	18520	0
15	20250317	214200	3076713140	18520	18520	18520	18520	0
16	20250317	214100	3076713140	18520	18520	18520	18520	0
17	20250317	214000	3076713140	18520	18520	18520	18520	0
18	20250317	213900	3076713140	18520	18520	18520	18520	0
19	20250317	213800	3076713140	18520	18520	18520	18520	0
20	20250317	213700	3076713140	18520	18520	18520	18520	0
21	20250317	213600	3076713140	18520	18520	18520	18520	0
22	20250317	213500	3076713140	18520	18520	18520	18520	0
23	20250317	213400	3076713140	18520	18520	18520	18520	0
24	20250317	213300	3076713140	18520	18520	18520	18520	0
25	20250317	213200	3076713140	18520	18520	18520	18520	0
26	20250317	213100	3076713140	18520	18520	18520	18520	0
27	20250317	213000	3076713140	18520	18520	18520	18520	0
28	20250317	212900	3076713140	18520	18520	18520	18520	0
29	20250317	212800	3076713140	18520	18520	18520	18520	0
30	20250317	212700	3076713140	18520	18520	18520	18520	0
31	20250317	212600	3076713140	18520	18520	18520	18520	0
32	20250317	212500	3076713140	18520	18520	18520	18520	2024
33	20250317	212400	3076713140	18520	18520	18520	18520	0
34	20250317	212300	3076713140	18520	18520	18520	18520	0
35	20250317	212200	3076713140	18520	18520	18520	18520	0
36	20250317	212100	3076713140	18520	18520	18520	18520	0
37	20250317	212000	3076713140	18520	18520	18520	18520	0
38	20250317	211900	3076713140	18520	18520	18520	18520	0
39	20250317	211800	3076713140	18520	18520	18520	18520	0
40	20250317	211700	3076713140	18520	18520	18520	18520	0
41	20250317	211600	3076713140	18520	18520	18520	18520	0
42	20250317	211500	3076713140	18520	18520	18520	18520	0
43	20250317	211400	3076713140	18520	18520	18520	18520	0
44	20250317	211300	3076713140	18520	18520	18520	18520	0
45	20250317	211200	3076713140	18520	18520	18520	18520	0
46	20250317	211100	3076713140	18520	18520	18520	18520	0
47	20250317	211000	3076713140	18520	18520	18520	18520	0
48	20250317	210900	3076713140	18520	18520	18520	18520	0
49	20250317	210800	3076713140	18520	18520	18520	18520	0
50	20250317	210700	3076713140	18520	18520	18520	18520	0
51	20250317	210600	3076713140	18520	18520	18520	18520	0
52	20250317	210500	3076713140	18520	18520	18520	18520	0
53	20250317	210400	3076713140	18520	18520	18520	18520	0
54	20250317	210300	3076713140	18520	18520	18520	18520	0
55	20250317	210200	3076713140	18520	18520	18520	18520	0
56	20250317	210100	3076713140	18520	18520	18520	18520	0
57	20250317	210000	3076713140	18520	18520	18520	18520	0
58	20250317	205900	3076713140	18520	18520	18520	18520	0
59	20250317	205800	3076713140	18520	18520	18520	18520	0
60	20250317	205700	3076713140	18520	18520	18520	18520	0
61	20250317	205600	3076713140	18520	18520	18520	18520	0
62	20250317	205500	3076713140	18520	18520	18520	18520	2024
63	20250317	205400	3076713140	18520	18520	18520	18520	0
64	20250317	205300	3076713140	18520	18520	18520	18520	0
65	20250317	205200	3076713140	18520	18520	18520	18520	0
66	20250317	205100	3076713140	18520	18520	18520	18520	0
67	20250317	205000	3076713140	18520	18520	18520	18520	0
68	20250317	204900	3076713140	18520	18520	18520	18520	0
69	20250317	204800	3076713140	18520	18520	18520	18520	0
70	20250317	204700	3076713140	18520	18520	18520	18520	0
71	20250317	204600	3076713140	18520	18520	18520	18520	0
72	20250317	204500	3076713140	18520	18520	18520	18520	0
73	20250317	204400	3076713140	18520	18520	18520	18520	0
74	20250317	204300	3076713140	18520	18520	18520	18520	0
75	20250317	204200	3076713140	18520	18520	18520	18520	0
76	20250317	204100	3076713140	18520	18520	18520	18520	0
77	20250317	204000	3076713140	18520	18520	18520	18520	0
78	20250317	203900	3076713140	18520	18520	18520	18520	0
79	20250317	203800	3076713140	18520	18520	18520	18520	0
80	20250317	203700	3076713140	18520	18520	18520	18520	0
81	20250317	203600	3076713140	18520	18520	18520	18520	0
82	20250317	203500	3076713140	18520	18520	18520	18520	0
83	20250317	203400	3076713140	18520	18520	18520	18520	0
84	20250317	203300	3076713140	18520	18520	18520	18520	0
85	20250317	203200	3076713140	18520	18520	18520	18520	0
86	20250317	203100	3076713140	18520	18520	18520	18520	0
87	20250317	203000	3076713140	18520	18520	18520	18520	0
88	20250317	202900	3076713140	18520	18520	18520	18520	0
89	20250317	202800	3076713140	18520	18520	18520	18520	0
90	20250317	202700	3076713140	18520	18520	18520	18520	0
91	20250317	202600	3076713140	18520	18520	18520	18520	0
92	20250317	202500	3076713140	18520	18520	18520	18520	2024
93	20250317	202400	3076713140	18520	18520	18520	18520	0
94	20250317	202300	3076713140	18520	18520	18520	18520	0
95	20250317	202200	3076713140	18520	18520	18520	18520	0
96	20250317	202100	3076713140	18520	18520	18520	18520	0
97	20250317	202000	3076713140	18520	18520	18520	18520	0
98	20250317	201900	3076713140	18520	18520	18520	18520	0
99	20250317	201800	3076713140	18520	18520	18520	18520	0
100	20250317	201700	3076713140	18520	18520	18520	18520	0
101	20250317	201600	3076713140	18520	18520	18520	18520	0
102	20250317	201500	3076713140	18520	18520	18520	18520	0
103	20250317	201400	3076713140	18520	18520	18520	18520	0
104	20250317	201300	3076713140	18520	18520	18520	18520	0
105	20250317	201200	3076713140	18520	18520	18520	18520	0
106	20250317	201100	3076713140	18520	18520	18520	18520	0
107	20250317	201000	3076713140	18520	18520	18520	18520	0
108	20250317	200900	3076713140	18520	18520	18520	18520	0
109	20250317	200800	3076713140	18520	18520	18520	18520	0
110	20250317	200700	3076713140	18520	18520	18520	18520	0
111	20250317	200600	3076713140	18520	18520	18520	18520	0
112	20250317	200500	3076713140	18520	18520	18520	18520	0
113	20250317	200400	3076713140	18520	18520	18520	18520	0
114	20250317	200300	3076713140	18520	18520	18520	18520	0
115	20250317	200200	3076713140	18520	18520	18520	18520	0
116	20250317	200100	3076713140	18520	18520	18520	18520	0
117	20250317	200000	3076713140	18520	18520	18520	18520	0
118	20250317	195900	3076713140	18520	18520	18520	18520	0
119	20250317	195800	3076713140	18520	18520	18520	18520	0
120	20250317	195700	3076713140	18520	18520	18520	18520	0
121	20250317	195600	3076713140	18520	18520	18520	18520	0
122	20250317	195500	3076713140	18520	18520	18520	18520	2024
123	20250317	195400	3076713140	18520	18520	18520	18520	0
124	20250317	195300	3076713140	18520	18520	18520	18520	0
125	20250317	195200	3076713140	18520	18520	18520	18520	0
126	20250317	195100	3076713140	18520	18520	18520	18520	0
127	20250317	195000	3076713140	18520	18520	18520	18520	0
128	20250317	194900	3076713140	18520	18520	18520	18520	0
129	20250317	194800	3076713140	18520	18520	18520	18520	0
130	20250317	194700	3076713140	18520	18520	18520	18520	0
131	20250317	194600	3076713140	18520	18520	18520	18520	0
132	20250317	194500	3076713140	18520	18520	18520	18520	0
133	20250317	194400	3076713140	18520	18520	18520	18520	0
134	20250317	194300	3076713140	18520	18520	18520	18520	0
135	20250317	194200	3076713140	18520	18520	18520	18520	0
136	20250317	194100	3076713140	18520	18520	18520	18520	0
137	20250317	194000	3076713140	18520	18520	18520	18520	0
138	20250317	193900	3076713140	18520	18520	18520	18520	0
139	20250317	193800	3076713140	18520	18520	18520	18520	0
140	20250317	193700	3076713140	18520	18520	18520	18520	0
141	20250317	193600	3076713140	18520	18520	18520	18520	0
142	20250317	193500	3076713140	18520	18520	18520	18520	0
143	20250317	193400	3076713140	18520	18520	18520	18520	0
144	20250317	193300	3076713140	18520	18520	18520	18520	0
145	20250317	193200	3076713140	18520	18520	18520	18520	0
146	20250317	193100	3076713140	18520	18520	18520	18520	0
147	20250317	193000	3076713140	18520	18520	18520	18520	0
148	20250317	192900	3076713140	18520	18520	18520	18520	0
149	20250317	192800	3076713140	18520	18520	18520	18520	0
150	20250317	192700	3076713140	18520	18520	18520	18520	0
151	20250317	192600	3076713140	18520	18520	18520	18520	0
152	20250317	192500	3076713140	18520	18520	18520	18520	2024
153	20250317	192400	3076713140	18520	18520	18520	18520	0
154	20250317	192300	3076713140	18520	18520	18520	18520	0
155	20250317	192200	3076713140	18520	18520	18520	18520	0
156	20250317	192100	3076713140	18520	18520	18520	18520	0
157	20250317	192000	3076713140	18520	18520	18520	18520	0
158	20250317	191900	3076713140	18520	18520	18520	18520	0
159	20250317	191800	3076713140	18520	18520	18520	18520	0
160	20250317	191700	3076713140	18520	18520	18520	18520	0
161	20250317	191600	3076713140	18520	18520	18520	18520	0
162	20250317	191500	3076713140	18520	18520	18520	18520	0
163	20250317	191400	3076713140	18520	18520	18520	18520	0
164	20250317	191300	3076713140	18520	18520	18520	18520	0
165	20250317	191200	3076713140	18520	18520	18520	18520	0
166	20250317	191100	3076713140	18520	18520	18520	18520	0
167	20250317	191000	3076713140	18520	18520	18520	18520	0
168	20250317	190900	3076713140	18520	18520	18520	18520	0
169	20250317	190800	3076713140	18520	18520	18520	18520	0
170	20250317	190700	3076713140	18520	18520	18520	18520	0
171	20250317	190600	3076713140	18520	18520	18520	18520	0
172	20250317	190500	3076713140	18520	18520	18520	18520	0
173	20250317	190400	3076713140	18520	18520	18520	18520	0
174	20250317	190300	3076713140	18520	18520	18520	18520	0
175	20250317	190200	3076713140	18520	18520	18520	18520	0
176	20250317	190100	3076713140	18520	18520	18520	18520	0
177	20250317	190000	3076713140	18520	18520	18520	18520	0
178	20250317	185900	3076713140	18520	18520	18520	18520	0
179	20250317	185800	3076713140	18520	18520	18520	18520	0
180	20250317	185700	3076713140	18520	18520	18520	18520	0
181	20250317	185600	3076713140	18520	18520	18520	18520	0
182	20250317	185500	3076713140	18520	18520	18520	18520	2024
183	20250317	185400	3076713140	18520	18520	18520	18520	0
184	20250317	185300	3076713140	18520	18520	18520	18520	0
185	20250317	185200	3076713140	18520	18520	18520	18520	0
186	20250317	185100	3076713140	18520	18520	18520	18520	0
187	20250317	185000	3076713140	18520	18520	18520	18520	0
188	20250317	184900	3076713140	18520	18520	18520	18520	0
189	20250317	184800	3076713140	18520	18520	18520	18520	0
190	20250317	184700	3076713140	18520	18520	18520	18520	0
191	20250317	184600	3076713140	18520	18520	18520	18520	0
192	20250317	184500	3076713140	18520	18520	18520	18520	0
193	20250317	184400	3076713140	18520	18520	18520	18520	0
194	20250317	184300	3076713140	18520	18520	18520	18520	0
195	20250317	184200	3076713140	18520	18520	18520	18520	0
196	20250317	184100	3076713140	18520	18520	18520	18520	0
197	20250317	184000	3076713140	18520	18520	18520	18520	0
198	20250317	183900	3076713140	18520	18520	18520	18520	0
199	20250317	183800	3076713140	18520	18520	18520	18520	0
200	20250317	183700	3076713140	18520	18520	18520	18520	0
201	20250317	183600	3076713140	18520	18520	18520	18520	0
202	20250317	183500	3076713140	18520	18520	18520	18520	0
203	20250317	183400	3076713140	18520	18520	18520	18520	0
204	20250317	183300	3076713140	18520	18520	18520	18520	0
205	20250317	183200	3076713140	18520	18520	18520	18520	0
206	20250317	183100	3076713140	18520	18520	18520	18520	0
207	20250317	183000	3076713140	18520	18520	18520	18520	0
208	20250317	182900	3076713140	18520	18520	18520	18520	0
209	20250317	182800	3076713140	18520	18520	18520	18520	0
210	20250317	182700	3076713140	18520	18520	18520	18520	0
211	20250317	182600	3076713140	18520	18520	18520	18520	0
212	20250317	182500	3076713140	18520	18520	18520	18520	2024
213	20250317	182400	3076713140	18520	18520	18520	18520	0
214	20250317	182300	3076713140	18520	18520	18520	18520	0
215	20250317	182200	3076713140	18520	18520	18520	18520	0
216	20250317	182100	3076713140	18520	18520	18520	18520	0
217	20250317	182000	3076713140	18520	18520	18520	18520	0
218	20250317	181900	3076713140	18520	18520	18520	18520	0
219	20250317	181800	3076713140	18520	18520	18520	18520	0
220	20250317	181700	3076713140	18520	18520	18520	18520	0
221	20250317	181600	3076713140	18520	18520	18520	18520	0
222	20250317	181500	3076713140	18520	18520	18520	18520	0
223	20250317	181400	3076713140	18520	18520	18520	18520	0
224	20250317	181300	3076713140	18520	18520	18520	18520	0
225	20250317	181200	3076713140	18520	18520	18520	18520	0
226	20250317	181100	3076713140	18520	18520	18520	18520	0
227	20250317	181000	3076713140	18520	18520	18520	18520	0
228	20250317	180900	3076713140	18520	18520	18520	18520	0
229	20250317	180800	3076713140	18520	18520	18520	18520	0
230	20250317	180700	3076713140	18520	18520	18520	18520	0
231	20250317	180600	3076713140	18520	18520	18520	18520	0
232	20250317	180500	3076713140	18520	18520	18520	18520	0
233	20250317	180400	3076713140	18520	18520	18520	18520	0
234	20250317	180300	3076713140	18520	18520	18520	18520	0
235	20250317	180200	3076713140	18520	18520	18520	18520	0
236	20250317	180100	3076713140	18520	18520	18520	18520	0
237	20250317	180000	3076713140	18520	18520	18520	18520	0
238	20250317	175900	3076713140	18520	18520	18520	18520	0
239	20250317	175800	3076713140	18520	18520	18520	18520	0
240	20250317	175700	3076713140	18520	18520	18520	18520	0
241	20250317	175600	3076713140	18520	18520	18520	18520	0
242	20250317	175500	3076713140	18520	18520	18520	18520	2024
243	20250317	175400	3076713140	18520	18520	18520	18520	0
244	20250317	175300	3076713140	18520	18520	18520	18520	0
245	20250317	175200	3076713140	18520	18520	18520	18520	0
246	20250317	175100	3076713140	18520	18520	18520	18520	0
247	20250317	175000	3076713140	18520	18520	18520	18520	0
248	20250317	174900	3076713140	18520	18520	18520	18520	0
249	20250317	174800	3076713140	18520	18520	18520	18520	0
250	20250317	174700	3076713140	18520	18520	18520	18520	0
251	20250317	174600	3076713140	18520	18520	18520	18520	0
252	20250317	174500	3076713140	18520	18520	18520	18520	0
253	20250317	174400	3076713140	18520	18520	18520	18520	0
254	20250317	174300	3076713140	18520	18520	18520	18520	0
255	20250317	174200	3076713140	18520	18520	18520	18520	0
256	20250317	174100	3076713140	18520	18520	18520	18520	0
257	20250317	174000	3076713140	18520	18520	18520	18520	0
258	20250317	173900	3076713140	18520	18520	18520	18520	0
259	20250317	173800	3076713140	18520	18520	18520	18520	0
260	20250317	173700	3076713140	18520	18520	18520	18520	0
261	20250317	173600	3076713140	18520	18520	18520	18520	0
262	20250317	173500	3076713140	18520	18520	18520	18520	0
263	20250317	173400	3076713140	18520	18520	18520	18520	0
264	20250317	173300	3076713140	18520	18520	18520	18520	0
265	20250317	173200	3076713140	18520	18520	18520	18520	0
266	20250317	173100	3076713140	18520	18520	18520	18520	0
267	20250317	173000	3076713140	18520	18520	18520	18520	0
268	20250317	172900	3076713140	18520	18520	18520	18520	0
269	20250317	172800	3076713140	18520	18520	18520	18520	0
270	20250317	172700	3076713140	18520	18520	18520	18520	0
271	20250317	172600	3076713140	18520	18520	18520	18520	0
272	20250317	172500	3076713140	18520	18520	18520	18520	2024
273	20250317	172400	3076713140	18520	18520	18520	18520	0
274	20250317	172300	3076713140	18520	18520	18520	18520	0
275	20250317	172200	3076713140	18520	18520	18520	18520	0
276	20250317	172100	3076713140	18520	18520	18520	18520	0
277	20250317	172000	3076713140	18520	18520	18520	18520	0
278	20250317	171900	3076713140	18520	18520	18520	18520	0
279	20250317	171800	3076713140	18520	18520	18520	18520	0
280	20250317	171700	3076713140	18520	18520	18520	18520	0
281	20250317	171600	3076713140	18520	18520	18520	18520	0
282	20250317	171500	3076713140	18520	18520	18520	18520	0
283	20250317	171400	3076713140	18520	18520	18520	18520	0
284	20250317	171300	3076713140	18520	18520	18520	18520	0
285	20250317	171200	3076713140	18520	18520	18520	18520	0
286	20250317	171100	3076713140	18520	18520	18520	18520	0
287	20250317	171000	3076713140	18520	18520	18520	18520	0
288	20250317	170900	3076713140	18520	18520	18520	18520	0
289	20250317	170800	3076713140	18520	18520	18520	18520	0
290	20250317	170700	3076713140	18520	18520	18520	18520	0
291	20250317	170600	3076713140	18520	18520	18520	18520	0
292	20250317	170500	3076713140	18520	18520	18520	18520	0
293	20250317	170400	3076713140	18520	18520	18520	18520	0
294	20250317	170300	3076713140	18520	18520	18520	18520	0
295	20250317	170200	3076713140	18520	18520	18520	18520	0
296	20250317	170100	3076713140	18520	18520	18520	18520	0
297	20250317	170000	3076713140	18520	18520	18520	18520	0
298	20250317	165900	3076713140	18520	18520	18520	18520	0
299	20250317	165800	3076713140	18520	18520	18520	18520	0
300	20250317	165700	3076713140	18520	18520	18520	18520	0
301	20250317	165600	3076713140	18520	18520	18520	18520	0
302	20250317	165500	3076713140	18520	18520	18520	18520	2024
303	20250317	165400	3076713140	18520	18520	18520	18520	0
304	20250317	165300	3076713140	18520	18520	18520	18520	0
305	20250317	165200	3076713140	18520	18520	18520	18520	0
306	20250317	165100	3076713140	18520	18520	18520	18520	0
307	20250317	165000	3076713140	18520	18520	18520	18520	0
308	20250317	164900	3076713140	18520	18520	18520	18520	0
309	20250317	164800	3076713140	18520	18520	18520	18520	0
310	20250317	164700	3076713140	18520	18520	18520	18520	0
311	20250317	164600	3076713140	18520	18520	18520	18520	0
312	20250317	164500	3076713140	18520	18520	18520	18520	0
313	20250317	164400	3076713140	18520	18520	18520	18520	0
314	20250317	164300	3076713140	18520	18520	18520	18520	0
315	20250317	164200	3076713140	18520	18520	18520	18520	0
316	20250317	164100	3076713140	18520	18520	18520	18520	0
317	20250317	164000	3076713140	18520	18520	18520	18520	0
318	20250317	163900	3076713140	18520	18520	18520	18520	0
319	20250317	163800	3076713140	18520	18520	18520	18520	0
320	20250317	163700	3076713140	18520	18520	18520	18520	0
321	20250317	163600	3076713140	18520	18520	18520	18520	0
322	20250317	163500	3076713140	18520	18520	18520	18520	0
323	20250317	163400	3076713140	18520	18520	18520	18520	0
324	20250317	163300	3076713140	18520	18520	18520	18520	0
325	20250317	163200	3076713140	18520	18520	18520	18520	0
326	20250317	163100	3076713140	18520	18520	18520	18520	0
327	20250317	163000	3076713140	18520	18520	18520	18520	0
328	20250317	162900	3076713140	18520	18520	18520	18520	0
329	20250317	162800	3076713140	18520	18520	18520	18520	0
330	20250317	162700	3076713140	18520	18520	18520	18520	0
331	20250317	162600	3076713140	18520	18520	18520	18520	0
332	20250317	162500	3076713140	18520	18520	18520	18520	2024
333	20250317	162400	3076713140	18520	18520	18520	18520	0
334	20250317	162300	3076713140	18520	18520	18520	18520	0
335	20250317	162200	3076713140	18520	18520	18520	18520	0
336	20250317	162100	3076713140	18520	18520	18520	18520	0
337	20250317	162000	3076713140	18520	18520	18520	18520	0
338	20250317	161900	3076713140	18520	18520	18520	18520	0
339	20250317	161800	3076713140	18520	18520	18520	18520	0
340	20250317	161700	3076713140	18520	18520	18520	18520	0
341	20250317	161600	3076713140	18520	18520	18520	18520	0
342	20250317	161500	3076713140	18520	18520	18520	18520	0
343	20250317	161400	3076713140	18520	18520	18520	18520	0
344	20250317	161300	3076713140	18520	18520	18520	18520	0
345	20250317	161200	3076713140	18520	18520	18520	18520	0
346	20250317	161100	3076713140	18520	18520	18520	18520	0
347	20250317	161000	3076713140	18520	18520	18520	18520	0
348	20250317	160900	3076713140	18520	18520	18520	18520	0
349	20250317	160800	3076713140	18520	18520	18520	18520	0
350	20250317	160700	3076713140	18520	18520	18520	18520	0
351	20250317	160600	3076713140	18520	18520	18520	18520	0
352	20250317	160500	3076713140	18520	18520	18520	18520	0
353	20250317	160400	3076713140	18520	18520	18520	18520	0
354	20250317	160300	3076713140	18520	18520	18520	18520	0
355	20250317	160200	3076713140	18520	18520	18520	18520	0
356	20250317	160100	3076713140	18520	18520	18520	18520	0
357	20250317	160000	3076713140	18520	18520	18520	18520	0
358	20250317	155900	3076713140	18520	18520	18520	18520	0
359	20250317	155800	3076713140	18520	18520	18520	18520	0
360	20250317	155700	3076713140	18520	18520	18520	18520	0
361	20250317	155600	3076713140	18520	18520	18520	18520	0
362	20250317	155500	3076713140	18520	18520	18520	18520	2024
363	20250317	155400	3076713140	18520	18520	18520	18520	0
364	20250317	155300	3076713140	18520	18520	18520	18520	0
365	20250317	155200	3076713140	18520	18520	18520	18520	0
366	20250317	155100	3076713140	18520	18520	18520	18520	0
367	20250317	155000	3076713140	18520	18520	18520	18520	0
368	20250317	154900	3076713140	18520	18520	18520	18520	0
369	20250317	154800	3076713140	18520	18520	18520	18520	0
370	20250317	154700	3076713140	18520	18520	18520	18520	0
371	20250317	154600	3076713140	18520	18520	18520	18520	0
372	20250317	154500	3076713140	18520	18520	18520	18520	0
373	20250317	154400	3076713140	18520	18520	18520	18520	0
374	20250317	154300	3076713140	18520	18520	18520	18520	0
375	20250317	154200	3076713140	18520	18520	18520	18520	0
376	20250317	154100	3076713140	18520	18520	18520	18520	0
377	20250317	154000	3076713140	18520	18520	18520	18520	0
378	20250317	153900	3076713140	18520	18520	18520	18520	0
379	20250317	153800	3076713140	18520	18520	18520	18520	0
380	20250317	153700	3076713140	18520	18520	18520	18520	0
381	20250317	153600	3076713140	18520	18520	18520	18520	0
382	20250317	153500	3076713140	18520	18520	18520	18520	0
383	20250317	153400	3076713140	18520	18520	18520	18520	0
384	20250317	153300	3076713140	18520	18520	18520	18520	0
385	20250317	153200	3076713140	18520	18520	18520	18520	0
386	20250317	153100	3076713140	18520	18520	18520	18520	0
387	20250317	153000	3076713140	18520	18520	18520	18520	2024
388	20250317	152900	3039228660	18540	18540	18540	18540	0
389	20250317	152800	3039228660	18540	18540	18540	18540	0
390	20250317	152700	3039228660	18540	18540	18540	18540	0
391	20250317	152600	3039228660	18540	18540	18540	18540	0
392	20250317	152500	3039228660	18540	18540	18540	18540	0
393	20250317	152400	3039228660	18540	18540	18540	18540	0
394	20250317	152300	3039228660	18540	18540	18540	18540	0
395	20250317	152200	3039228660	18540	18540	18540	18540	0
396	20250317	152100	3039228660	18540	18540	18540	18540	0
397	20250317	152000	3039228660	18540	18540	18540	18540	0
398	20250317	151900	3039228660	18540	18530	18560	18530	134
399	20250317	151800	3036743740	18530	18530	18530	18520	14
400	20250317	151700	3036484340	18530	18520	18530	18520	272
401	20250317	151600	3031446340	18520	18520	18530	18520	709
402	20250317	151500	3018315610	18530	18520	18530	18520	79
403	20250317	151400	3016852170	18520	18530	18530	18520	2536
404	20250317	151300	2969879540	18530	18530	18530	18530	37
405	20250317	151200	2969193930	18530	18550	18550	18530	267
406	20250317	151100	2964246400	18530	18550	18550	18530	417
407	20250317	151000	2956517690	18540	18550	18550	18540	626
408	20250317	150900	2944910990	18550	18550	18550	18550	167
409	20250317	150800	2941813140	18560	18560	18560	18550	20
410	20250317	150700	2941442120	18550	18550	18560	18540	246
411	20250317	150600	2936879620	18550	18550	18550	18550	3
412	20250317	150500	2936823970	18540	18550	18550	18540	115
413	20250317	150400	2934691420	18540	18540	18540	18540	71
414	20250317	150300	2933375080	18540	18530	18550	18530	159
415	20250317	150200	2930427070	18530	18540	18540	18530	261
416	20250317	150100	2925590730	18530	18560	18560	18530	173
417	20250317	150000	2922381910	18560	18560	18560	18560	122
418	20250317	145900	2920117590	18560	18550	18560	18550	102
419	20250317	145800	2918225140	18530	18530	18550	18530	132
420	20250317	145700	2915778750	18530	18550	18550	18520	726
421	20250317	145600	2902316050	18560	18570	18570	18550	574
422	20250317	145500	2891665620	18570	18580	18580	18570	112
423	20250317	145400	2889585290	18580	18590	18590	18580	27
424	20250317	145300	2889083580	18600	18580	18600	18580	24
425	20250317	145200	2888637600	18580	18600	18600	18580	1850
426	20250317	145100	2854236880	18610	18660	18660	18610	89
427	20250317	145000	2852580540	18660	18650	18670	18620	170
428	20250317	144900	2849408620	18640	18620	18640	18620	120
429	20250317	144800	2847172650	18620	18610	18620	18610	163
430	20250317	144700	2844139090	18610	18630	18630	18610	322
431	20250317	144600	2838145930	18640	18620	18640	18610	74
432	20250317	144500	2836768350	18610	18610	18610	18610	59
433	20250317	144400	2835670360	18620	18620	18620	18620	20
434	20250317	144300	2835297960	18610	18630	18630	18610	151
435	20250317	144200	2832486680	18630	18620	18630	18620	135
436	20250317	144100	2829971920	18620	18620	18620	18620	0
437	20250317	144000	2829971920	18620	18640	18640	18620	41
438	20250317	143900	2829208180	18640	18640	18640	18640	58
439	20250317	143800	2828127060	18640	18640	18640	18640	31
440	20250317	143700	2827549220	18640	18640	18640	18640	36
441	20250317	143600	2826878180	18650	18670	18670	18650	210
442	20250317	143500	2822957830	18670	18600	18670	18600	132
443	20250317	143400	2820496030	18600	18610	18650	18600	293
444	20250317	143300	2815041100	18600	18600	18600	18600	0
445	20250317	143200	2815041100	18600	18650	18650	18600	94
446	20250317	143100	2813291850	18650	18610	18650	18600	169
447	20250317	143000	2810141310	18580	18580	18580	18580	0
448	20250317	142900	2810141310	18580	18660	18660	18580	20
449	20250317	142800	2809769630	18560	18560	18560	18550	159
450	20250317	142700	2806818670	18560	18570	18570	18560	2215
451	20250317	142600	2765708230	18560	18580	18610	18560	1604
452	20250317	142500	2735907800	18580	18580	18580	18580	39
453	20250317	142400	2735183180	18590	18580	18590	18580	210
454	20250317	142300	2731281180	18560	18580	18580	18560	1133
455	20250317	142200	2710240680	18580	18580	18580	18580	105
456	20250317	142100	2708289780	18590	18590	18590	18580	22
457	20250317	142000	2707880930	18590	18590	18590	18590	18
458	20250317	141900	2707546310	18600	18600	18600	18600	1
459	20250317	141800	2707527710	18590	18590	18590	18590	23
460	20250317	141700	2707100140	18610	18580	18610	18580	60
461	20250317	141600	2705983990	18580	18580	18580	18580	20
462	20250317	141500	2705612390	18580	18580	18580	18580	0
463	20250317	141400	2705612390	18580	18590	18590	18580	66
464	20250317	141300	2704385650	18580	18590	18590	18570	59
465	20250317	141200	2703289530	18600	18640	18640	18580	1354
466	20250317	141100	2678108420	18700	18700	18700	18700	65
467	20250317	141000	2676892920	18700	18640	18700	18630	343
468	20250317	140900	2670487540	18630	18650	18650	18630	32
469	20250317	140800	2669891360	18650	18640	18650	18640	35
470	20250317	140700	2669238950	18610	18640	18640	18610	23
471	20250317	140600	2668810860	18600	18620	18650	18590	1119
472	20250317	140500	2647995050	18610	18610	18610	18600	340
473	20250317	140400	2641669040	18610	18610	18610	18610	5
474	20250317	140300	2641575990	18620	18620	18620	18610	51
475	20250317	140200	2640626580	18600	18600	18600	18600	21
476	20250317	140100	2640235980	18600	18600	18600	18600	23
477	20250317	140000	2639808180	18600	18600	18600	18600	0
478	20250317	135900	2639808180	18600	18600	18600	18600	31
479	20250317	135800	2639231580	18600	18670	18670	18600	22
480	20250317	135700	2638822310	18600	18600	18600	18600	14
481	20250317	135600	2638561910	18590	18620	18620	18590	34
482	20250317	135500	2637929400	18590	18590	18590	18590	22
483	20250317	135400	2637520420	18620	18620	18620	18590	48
484	20250317	135300	2636627160	18680	18600	18680	18600	437
485	20250317	135200	2628498160	18600	18630	18630	18600	23
486	20250317	135100	2628070330	18610	18640	18640	18610	243
487	20250317	135000	2623547620	18640	18600	18640	18600	212
488	20250317	134900	2619600620	18590	18590	18610	18590	50
489	20250317	134800	2618671060	18580	18590	18590	18580	93
490	20250317	134700	2616942410	18590	18590	18590	18580	46
491	20250317	134600	2616087520	18620	18610	18620	18610	80
492	20250317	134500	2614598610	18600	18610	18610	18600	39
493	20250317	134400	2613873190	18600	18600	18600	18600	153
494	20250317	134300	2611027390	18600	18620	18620	18560	1523
495	20250317	134200	2582709800	18620	18620	18620	18620	699
496	20250317	134100	2569694420	18620	18640	18640	18620	39
497	20250317	134000	2568967920	18620	18620	18620	18620	21
498	20250317	133900	2568576900	18620	18630	18640	18620	299
499	20250317	133800	2563006990	18630	18650	18650	18630	1941
500	20250317	133700	2526826490	18680	18700	18700	18640	2806
501	20250317	133600	2474462220	18690	18690	18690	18690	19
502	20250317	133500	2474107110	18700	18690	18700	18690	38
503	20250317	133400	2473396880	18690	18690	18690	18690	20
504	20250317	133300	2473023080	18700	18700	18700	18690	296
505	20250317	133200	2467489790	18700	18700	18700	18700	213
506	20250317	133100	2463506690	18720	18700	18720	18700	8
507	20250317	133000	2463357010	18700	18720	18720	18700	294
508	20250317	132900	2457856710	18720	18720	18730	18720	426
509	20250317	132800	2449881570	18730	18740	18740	18730	1310
510	20250317	132700	2425343050	18740	18740	18740	18730	247
511	20250317	132600	2420714540	18730	18730	18740	18730	262
512	20250317	132500	2415807180	18720	18730	18740	18720	603
513	20250317	132400	2404508180	18730	18740	18740	18730	737
514	20250317	132300	2390698140	18740	18750	18750	18740	29
515	20250317	132200	2390154570	18750	18760	18760	18750	52
516	20250317	132100	2389179560	18750	18750	18750	18750	319
517	20250317	132000	2383198310	18760	18750	18760	18750	40
518	20250317	131900	2382448280	18760	18770	18770	18760	9
519	20250317	131800	2382279430	18760	18760	18760	18760	52
520	20250317	131700	2381303910	18760	18770	18770	18760	98
521	20250317	131600	2379465050	18770	18770	18770	18770	16
522	20250317	131500	2379164730	18780	18790	18790	18780	778
523	20250317	131400	2364550310	18790	18790	18790	18790	274
524	20250317	131300	2359401850	18800	18800	18800	18800	9
525	20250317	131200	2359232650	18790	18810	18810	18790	89
526	20250317	131100	2357560320	18780	18780	18780	18780	337
527	20250317	131000	2351231460	18780	18780	18780	18780	0
528	20250317	130900	2351231460	18780	18780	18780	18780	37
529	20250317	130800	2350536600	18780	18780	18780	18780	0
530	20250317	130700	2350536600	18780	18780	18780	18780	109
531	20250317	130600	2348489580	18830	18790	18830	18790	58
532	20250317	130500	2347399720	18780	18770	18780	18770	361
533	20250317	130400	2340620560	18780	18780	18780	18780	212
534	20250317	130300	2336639200	18780	18790	18790	18780	379
535	20250317	130200	2329521395	18790	18790	18790	18780	15
536	20250317	130100	2329239555	18790	18780	18790	18780	548
537	20250317	130000	2318943955	18770	18760	18770	18760	376
538	20250317	125900	2311887485	18770	18770	18770	18770	90
539	20250317	125800	2310198185	18770	18770	18770	18760	98
540	20250317	125700	2308359095	18770	18770	18770	18760	77
541	20250317	125600	2306913945	18770	18770	18770	18760	118
542	20250317	125500	2304699455	18760	18760	18760	18760	214
543	20250317	125400	2300684815	18760	18760	18760	18760	52
544	20250317	125300	2299709295	18760	18760	18760	18760	255
545	20250317	125200	2294925495	18770	18770	18770	18770	10
546	20250317	125100	2294737795	18770	18780	18780	18770	934
547	20250317	125000	2277198815	18780	18790	18790	18780	59
548	20250317	124900	2276090725	18830	18830	18830	18830	1
549	20250317	124800	2276071895	18780	18780	18780	18780	37
550	20250317	124700	2275377035	18840	18840	18840	18840	5
551	20250317	124600	2275282835	18850	18810	18850	18810	11
552	20250317	124500	2275075885	18770	18810	18810	18770	38
553	20250317	124400	2274362585	18770	18810	18810	18770	63
554	20250317	124300	2273179485	18770	18780	18780	18770	277
555	20250317	124200	2267978175	18760	18760	18760	18760	0
556	20250317	124100	2267978175	18760	18750	18760	18750	51
557	20250317	124000	2267021425	18760	18760	18760	18760	354
558	20250317	123900	2260380385	18760	18810	18810	18760	147
559	20250317	123800	2257622165	18810	18790	18810	18760	357
560	20250317	123700	2250919905	18810	18810	18810	18810	7
561	20250317	123600	2250788235	18810	18810	18810	18810	49
562	20250317	123500	2249866545	18790	18790	18790	18790	37
563	20250317	123400	2249171315	18780	18780	18780	18780	45
564	20250317	123300	2248326215	18770	18770	18770	18770	37
565	20250317	123200	2247631725	18770	18780	18780	18770	51
566	20250317	123100	2246674445	18760	18780	18780	18760	217
567	20250317	123000	2242601635	18780	18770	18780	18770	37
568	20250317	122900	2241907025	18780	18780	18780	18780	5
569	20250317	122800	2241813125	18770	18800	18800	18760	111
570	20250317	122700	2239729825	18760	18760	18760	18760	25
571	20250317	122600	2239260825	18760	18750	18800	18750	89
572	20250317	122500	2237591775	18750	18770	18770	18740	548
573	20250317	122400	2227315735	18770	18880	18880	18770	1061
574	20250317	122300	2207366465	18800	18810	18810	18800	175
575	20250317	122200	2204075965	18820	18930	18930	18790	5937
576	20250317	122100	2092089545	18930	18970	18970	18930	1011
577	20250317	122000	2072922555	18980	18980	18980	18970	84
578	20250317	121900	2071328755	18980	18980	18980	18980	27
579	20250317	121800	2070816295	18990	19010	19010	18990	1330
580	20250317	121700	2045552475	19020	19020	19020	19020	112
581	20250317	121600	2043422235	19010	19030	19030	19010	231
582	20250317	121500	2039027825	19040	19030	19040	19030	92
583	20250317	121400	2037277015	19030	19030	19030	19030	50
584	20250317	121300	2036325515	19040	19120	19120	19040	45
585	20250317	121200	2035467925	19080	19080	19080	19080	25
586	20250317	121100	2034990925	19120	19080	19120	19080	595
587	20250317	121000	2023633205	19080	19060	19080	19060	50
588	20250317	120900	2022679985	19050	19070	19070	19050	58
589	20250317	120800	2021575055	19080	19120	19120	19080	109
590	20250317	120700	2019493835	19120	19080	19120	19080	97
591	20250317	120600	2017642755	19090	19090	19090	19090	0
592	20250317	120500	2017642755	19090	19120	19120	19090	52
593	20250317	120400	2016650045	19110	19060	19110	19060	3
594	20250317	120300	2016592815	19040	19040	19040	19040	37
595	20250317	120200	2015888335	19040	19040	19040	19040	22
596	20250317	120100	2015469455	19040	19040	19040	19040	0
597	20250317	120000	2015469455	19040	19040	19040	19040	40
598	20250317	115900	2014707855	19040	19040	19040	19040	1
599	20250317	115800	2014688815	19040	19050	19060	19040	40
600	20250317	115700	2013927165	19040	19040	19040	19040	26
601	20250317	115600	2013432125	19040	19060	19140	19000	212
602	20250317	115500	2009394825	19100	19010	19100	19000	467
603	20250317	115400	2000502855	19010	19030	19030	19010	515
604	20250317	115300	1990710615	19030	19030	19030	19030	13
605	20250317	115200	1990463225	19030	19030	19030	19020	46
606	20250317	115100	1989588205	19020	19030	19030	19020	6
607	20250317	115000	1989474075	19020	19030	19030	19020	10
608	20250317	114900	1989283785	19040	19040	19040	19040	0
609	20250317	114800	1989283785	19040	19040	19040	19030	17
610	20250317	114700	1988960145	19090	19050	19090	19050	231
611	20250317	114600	1984559475	19050	19090	19110	19050	52
612	20250317	114500	1983567515	19100	19110	19140	19100	208
613	20250317	114400	1979593675	19140	19140	19140	19140	200
614	20250317	114300	1975765675	19200	19170	19200	19120	280
615	20250317	114200	1970395115	19180	19170	19180	19170	218
616	20250317	114100	1966215125	19120	19130	19180	19120	282
617	20250317	114000	1960817135	19120	19100	19120	19100	35
618	20250317	113900	1960148485	19090	19060	19090	19060	141
619	20250317	113800	1957459795	19050	19050	19050	19050	8
620	20250317	113700	1957307395	19050	19030	19050	19030	49
621	20250317	113600	1956374865	19030	19030	19030	19030	1
622	20250317	113500	1956355835	19060	19030	19060	19030	120
623	20250317	113400	1954069745	19030	19030	19030	19030	33
624	20250317	113300	1953441755	19020	19045	19045	19020	29
625	20250317	113200	1952890020	19060	19060	19060	19060	1
626	20250317	113100	1952870960	19020	19020	19020	19020	0
627	20250317	113000	1952870960	19020	19020	19020	19020	37
628	20250317	112900	1952167220	19020	19020	19020	19020	0
629	20250317	112800	1952167220	19020	19020	19020	19020	37
630	20250317	112700	1951463480	19020	19020	19020	19020	0
631	20250317	112600	1951463480	19020	19020	19020	19020	37
632	20250317	112500	1950759740	19060	19060	19060	19060	1
633	20250317	112400	1950740680	19010	19020	19060	19010	153
634	20250317	112300	1947831300	19020	19050	19050	19020	14
635	20250317	112200	1947564930	19070	19070	19070	19020	60
636	20250317	112100	1946420820	19070	19090	19090	19070	19
637	20250317	112000	1946058130	19090	19090	19090	19090	37
638	20250317	111900	1945351800	19090	19090	19090	19090	402
639	20250317	111800	1937677620	19130	19130	19130	19100	212
640	20250317	111700	1933627270	19180	19180	19180	19180	15
641	20250317	111600	1933339570	19130	19130	19130	19130	114
642	20250317	111500	1931158750	19130	19130	19130	19130	15
643	20250317	111400	1930871800	19130	19140	19140	19130	12
644	20250317	111300	1930642230	19100	19100	19180	19100	146
645	20250317	111200	1927852430	19090	19090	19090	19090	170
646	20250317	111100	1924607130	19100	19100	19100	19100	16
647	20250317	111000	1924301530	19100	19030	19120	19030	1881
648	20250317	110900	1888391950	19020	19010	19020	19010	45
649	20250317	110800	1887536420	19020	19020	19020	19020	161
650	20250317	110700	1884474200	19000	19000	19000	19000	36
651	20250317	110600	1883790200	19000	19020	19020	18990	1214
652	20250317	110500	1860723790	19020	19000	19020	19000	240
653	20250317	110400	1856159730	19020	19020	19020	19020	17
654	20250317	110300	1855836390	19010	19010	19030	19000	224
655	20250317	110200	1851578870	19030	19070	19070	19010	2471
656	20250317	110100	1804582100	19050	19090	19090	19050	2564
657	20250317	110000	1755712380	19090	19100	19110	19090	153
658	20250317	105900	1752791210	19100	19100	19100	19100	0
659	20250317	105800	1752791210	19100	19100	19100	19090	67
660	20250317	105700	1751511930	19100	19100	19100	19100	15
661	20250317	105600	1751225430	19090	19090	19130	19090	15
662	20250317	105500	1750938990	19080	19100	19110	19080	845
663	20250317	105400	1734801650	19100	19100	19100	19100	102
664	20250317	105300	1732853450	19160	19110	19160	19100	209
665	20250317	105200	1728859620	19100	19110	19120	19100	786
666	20250317	105100	1713843090	19120	19150	19150	19110	559
667	20250317	105000	1703145500	19160	19180	19180	19150	89
668	20250317	104900	1701441010	19210	19210	19210	19210	16
669	20250317	104800	1701133650	19150	19130	19150	19130	192
670	20250317	104700	1697457590	19120	19140	19170	19120	264
671	20250317	104600	1692403990	19160	19140	19170	19140	23
672	20250317	104500	1691963180	19140	19170	19170	19110	123
673	20250317	104400	1689609130	19210	19120	19210	19120	756
674	20250317	104300	1675147120	19110	19210	19210	19110	204
675	20250317	104200	1671235850	19210	19210	19210	19210	35
676	20250317	104100	1670563500	19210	19210	19210	19210	42
677	20250317	104000	1669756680	19270	19200	19270	19140	216
678	20250317	103900	1665608310	19170	19140	19280	19140	539
679	20250317	103800	1655241310	19190	19170	19190	19110	415
680	20250317	103700	1647305040	19190	19170	19190	19170	35
681	20250317	103600	1646633790	19190	19260	19260	19180	1634
682	20250317	103500	1615214650	19260	19340	19340	19260	1865
683	20250317	103400	1579246995	19350	19370	19390	19340	221
684	20250317	103300	1574966915	19390	19260	19400	19260	3836
685	20250317	103200	1500695355	19260	19340	19340	19260	651
686	20250317	103100	1488129865	19350	19325	19360	19310	266
687	20250317	103000	1482982790	19370	19310	19370	19230	3625
688	20250317	102900	1412879740	19310	19270	19340	19240	4322
689	20250317	102800	1329465210	19270	19250	19280	19200	152
690	20250317	102700	1326540040	19280	19150	19300	19150	4767
691	20250317	102600	1234768090	19160	19150	19180	19130	41
692	20250317	102500	1233982330	19160	19210	19210	19160	421
693	20250317	102400	1225905750	19220	19160	19220	19160	2532
694	20250317	102300	1177324900	19170	19120	19180	19080	1494
695	20250317	102200	1148756470	19120	19120	19130	19120	517
696	20250317	102100	1138869370	19110	19090	19110	19070	466
697	20250317	102000	1129978870	19070	18990	19070	18990	582
698	20250317	101900	1118899050	19010	18990	19010	18990	91
699	20250317	101800	1117169680	18990	18990	19010	18990	579
700	20250317	101700	1106169230	18990	18950	18990	18950	454
701	20250317	101600	1097551150	18950	18900	18950	18900	1308
702	20250317	101500	1072829500	18900	18860	18900	18860	443
703	20250317	101400	1064458500	18860	18860	18860	18860	0
704	20250317	101300	1064458500	18860	18820	18860	18820	136
705	20250317	101200	1061897540	18820	18890	18890	18820	114
706	20250317	101100	1059747120	18890	18850	18890	18850	82
707	20250317	101000	1058200740	18810	18820	18900	18810	450
708	20250317	100900	1049731750	18820	18830	18830	18820	379
709	20250317	100800	1042597940	18860	18860	18860	18860	146
710	20250317	100700	1039844380	18830	18860	18860	18830	248
711	20250317	100600	1035171620	18840	18830	18840	18830	21
712	20250317	100500	1034775990	18820	18910	18910	18820	1623
713	20250317	100400	1004148260	18910	18960	18960	18910	67
714	20250317	100300	1002880530	18950	18960	18960	18950	25
715	20250317	100200	1002406750	18960	18950	18960	18950	7
716	20250317	100100	1002274090	18910	18930	18960	18910	68
717	20250317	100000	1000987020	18950	18910	18950	18910	157
718	20250317	095900	998017550	18900	18910	18910	18900	160
719	20250317	095800	994992540	18900	18900	18950	18900	68
720	20250317	095700	993706590	18890	18950	18950	18890	72
721	20250317	095600	992345610	18950	18930	18950	18880	75
722	20250317	095500	990926440	18880	18820	18920	18820	204
723	20250317	095400	987067100	18810	18810	18810	18810	48
724	20250317	095300	986164220	18870	18880	18950	18790	2663
725	20250317	095200	936007020	18880	18950	18950	18880	700
726	20250317	095100	922776060	18950	18950	18950	18930	17
727	20250317	095000	922453950	18950	18960	18960	18950	39
728	20250317	094900	921714890	18960	18950	18960	18950	55
729	20250317	094800	920672630	18950	18960	18960	18950	114
730	20250317	094700	918512180	18960	18960	18960	18960	27
731	20250317	094600	918000260	18960	18960	18960	18960	17
732	20250317	094500	917677940	18960	18950	18960	18950	3
733	20250317	094400	917621080	18960	18940	18960	18900	198
734	20250317	094300	913873200	18950	18960	18960	18950	46
735	20250317	094200	913001390	18960	18950	18960	18950	31
736	20250317	094100	912413780	18950	18960	18960	18950	44
737	20250317	094000	911579670	18960	18910	18960	18910	100
738	20250317	093900	909687860	18920	18960	18960	18900	177
739	20250317	093800	906337830	18930	18940	18940	18900	419
740	20250317	093700	898407480	18940	18990	19000	18940	501
741	20250317	093600	888909080	18990	19000	19000	18990	139
742	20250317	093500	886268270	19010	19030	19030	19010	1120
743	20250317	093400	864972240	19030	19090	19100	19020	878
744	20250317	093300	848231800	19090	19110	19110	19050	1795
745	20250317	093200	814029290	19110	19150	19150	19110	874
746	20250317	093100	797315960	19130	19230	19230	19130	1413
747	20250317	093000	770264810	19220	19200	19220	19150	1734
748	20250317	092900	736983700	19210	19210	19230	19150	700
749	20250317	092800	723539580	19210	19150	19280	19120	3985
750	20250317	092700	647009210	19140	19100	19190	19080	2457
751	20250317	092600	599984470	19070	19010	19130	19000	4385
752	20250317	092500	516375210	19010	18980	19040	18980	1014
753	20250317	092400	497112150	18970	18940	18970	18940	764
754	20250317	092300	482633520	18940	18840	18940	18840	2832
755	20250317	092200	429119720	18800	18730	18800	18720	396
756	20250317	092100	421679230	18790	18790	18790	18790	151
757	20250317	092000	418841940	18750	18750	18750	18750	227
758	20250317	091900	414585690	18690	18720	18720	18690	186
759	20250317	091800	411105110	18720	18720	18720	18690	1771
760	20250317	091700	377961010	18720	18790	18790	18720	2302
761	20250317	091600	334852700	18760	18760	18760	18730	65
762	20250317	091500	333633690	18790	18760	18840	18760	28
763	20250317	091400	333107150	18730	18900	18900	18730	43
764	20250317	091300	332296870	18740	18690	18740	18690	510
765	20250317	091200	322754800	18740	18690	18740	18690	66
766	20250317	091100	321520710	18690	18600	18690	18600	118
767	20250317	091000	319323810	18570	18635	18635	18570	251
768	20250317	090900	314659390	18570	18640	18640	18570	859
769	20250317	090800	298658320	18650	18600	18680	18600	1116
770	20250317	090700	277857980	18600	18600	18600	18560	811
771	20250317	090600	262775550	18600	18610	18620	18600	547
772	20250317	090500	252597900	18600	18610	18610	18600	472
773	20250317	090400	243815870	18610	18720	18720	18610	1053
774	20250317	090300	224195040	18720	18720	18720	18720	219
775	20250317	090200	220095360	18600	18680	18760	18600	4587
776	20250317	090100	134621800	18620	18760	18760	18620	4390
777	20250317	090000	52649180	18770	18900	18920	18770	2727