KissMeData/458650/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215500	4428676630	18670	18670	18670	18670	2006
3	20250319	215400	4428676630	18670	18670	18670	18670	0
4	20250319	215300	4428676630	18670	18670	18670	18670	0
5	20250319	215200	4428676630	18670	18670	18670	18670	0
6	20250319	215100	4428676630	18670	18670	18670	18670	0
7	20250319	215000	4428676630	18670	18670	18670	18670	0
8	20250319	214900	4428676630	18670	18670	18670	18670	0
9	20250319	214800	4428676630	18670	18670	18670	18670	0
10	20250319	214700	4428676630	18670	18670	18670	18670	0
11	20250319	214600	4428676630	18670	18670	18670	18670	0
12	20250319	214500	4428676630	18670	18670	18670	18670	0
13	20250319	214400	4428676630	18670	18670	18670	18670	0
14	20250319	214300	4428676630	18670	18670	18670	18670	0
15	20250319	214200	4428676630	18670	18670	18670	18670	0
16	20250319	214100	4428676630	18670	18670	18670	18670	0
17	20250319	214000	4428676630	18670	18670	18670	18670	0
18	20250319	213900	4428676630	18670	18670	18670	18670	0
19	20250319	213800	4428676630	18670	18670	18670	18670	0
20	20250319	213700	4428676630	18670	18670	18670	18670	0
21	20250319	213600	4428676630	18670	18670	18670	18670	0
22	20250319	213500	4428676630	18670	18670	18670	18670	0
23	20250319	213400	4428676630	18670	18670	18670	18670	0
24	20250319	213300	4428676630	18670	18670	18670	18670	0
25	20250319	213200	4428676630	18670	18670	18670	18670	0
26	20250319	213100	4428676630	18670	18670	18670	18670	0
27	20250319	213000	4428676630	18670	18670	18670	18670	0
28	20250319	212900	4428676630	18670	18670	18670	18670	0
29	20250319	212800	4428676630	18670	18670	18670	18670	0
30	20250319	212700	4428676630	18670	18670	18670	18670	0
31	20250319	212600	4428676630	18670	18670	18670	18670	0
32	20250319	212500	4428676630	18670	18670	18670	18670	2006
33	20250319	212400	4428676630	18670	18670	18670	18670	0
34	20250319	212300	4428676630	18670	18670	18670	18670	0
35	20250319	212200	4428676630	18670	18670	18670	18670	0
36	20250319	212100	4428676630	18670	18670	18670	18670	0
37	20250319	212000	4428676630	18670	18670	18670	18670	0
38	20250319	211900	4428676630	18670	18670	18670	18670	0
39	20250319	211800	4428676630	18670	18670	18670	18670	0
40	20250319	211700	4428676630	18670	18670	18670	18670	0
41	20250319	211600	4428676630	18670	18670	18670	18670	0
42	20250319	211500	4428676630	18670	18670	18670	18670	0
43	20250319	211400	4428676630	18670	18670	18670	18670	0
44	20250319	211300	4428676630	18670	18670	18670	18670	0
45	20250319	211200	4428676630	18670	18670	18670	18670	0
46	20250319	211100	4428676630	18670	18670	18670	18670	0
47	20250319	211000	4428676630	18670	18670	18670	18670	0
48	20250319	210900	4428676630	18670	18670	18670	18670	0
49	20250319	210800	4428676630	18670	18670	18670	18670	0
50	20250319	210700	4428676630	18670	18670	18670	18670	0
51	20250319	210600	4428676630	18670	18670	18670	18670	0
52	20250319	210500	4428676630	18670	18670	18670	18670	0
53	20250319	210400	4428676630	18670	18670	18670	18670	0
54	20250319	210300	4428676630	18670	18670	18670	18670	0
55	20250319	210200	4428676630	18670	18670	18670	18670	0
56	20250319	210100	4428676630	18670	18670	18670	18670	0
57	20250319	210000	4428676630	18670	18670	18670	18670	0
58	20250319	205900	4428676630	18670	18670	18670	18670	0
59	20250319	205800	4428676630	18670	18670	18670	18670	0
60	20250319	205700	4428676630	18670	18670	18670	18670	0
61	20250319	205600	4428676630	18670	18670	18670	18670	0
62	20250319	205500	4428676630	18670	18670	18670	18670	2006
63	20250319	205400	4428676630	18670	18670	18670	18670	0
64	20250319	205300	4428676630	18670	18670	18670	18670	0
65	20250319	205200	4428676630	18670	18670	18670	18670	0
66	20250319	205100	4428676630	18670	18670	18670	18670	0
67	20250319	205000	4428676630	18670	18670	18670	18670	0
68	20250319	204900	4428676630	18670	18670	18670	18670	0
69	20250319	204800	4428676630	18670	18670	18670	18670	0
70	20250319	204700	4428676630	18670	18670	18670	18670	0
71	20250319	204600	4428676630	18670	18670	18670	18670	0
72	20250319	204500	4428676630	18670	18670	18670	18670	0
73	20250319	204400	4428676630	18670	18670	18670	18670	0
74	20250319	204300	4428676630	18670	18670	18670	18670	0
75	20250319	204200	4428676630	18670	18670	18670	18670	0
76	20250319	204100	4428676630	18670	18670	18670	18670	0
77	20250319	204000	4428676630	18670	18670	18670	18670	0
78	20250319	203900	4428676630	18670	18670	18670	18670	0
79	20250319	203800	4428676630	18670	18670	18670	18670	0
80	20250319	203700	4428676630	18670	18670	18670	18670	0
81	20250319	203600	4428676630	18670	18670	18670	18670	0
82	20250319	203500	4428676630	18670	18670	18670	18670	0
83	20250319	203400	4428676630	18670	18670	18670	18670	0
84	20250319	203300	4428676630	18670	18670	18670	18670	0
85	20250319	203200	4428676630	18670	18670	18670	18670	0
86	20250319	203100	4428676630	18670	18670	18670	18670	0
87	20250319	203000	4428676630	18670	18670	18670	18670	0
88	20250319	202900	4428676630	18670	18670	18670	18670	0
89	20250319	202800	4428676630	18670	18670	18670	18670	0
90	20250319	202700	4428676630	18670	18670	18670	18670	0
91	20250319	202600	4428676630	18670	18670	18670	18670	0
92	20250319	202500	4428676630	18670	18670	18670	18670	2006
93	20250319	202400	4428676630	18670	18670	18670	18670	0
94	20250319	202300	4428676630	18670	18670	18670	18670	0
95	20250319	202200	4428676630	18670	18670	18670	18670	0
96	20250319	202100	4428676630	18670	18670	18670	18670	0
97	20250319	202000	4428676630	18670	18670	18670	18670	0
98	20250319	201900	4428676630	18670	18670	18670	18670	0
99	20250319	201800	4428676630	18670	18670	18670	18670	0
100	20250319	201700	4428676630	18670	18670	18670	18670	0
101	20250319	201600	4428676630	18670	18670	18670	18670	0
102	20250319	201500	4428676630	18670	18670	18670	18670	0
103	20250319	201400	4428676630	18670	18670	18670	18670	0
104	20250319	201300	4428676630	18670	18670	18670	18670	0
105	20250319	201200	4428676630	18670	18670	18670	18670	0
106	20250319	201100	4428676630	18670	18670	18670	18670	0
107	20250319	201000	4428676630	18670	18670	18670	18670	0
108	20250319	200900	4428676630	18670	18670	18670	18670	0
109	20250319	200800	4428676630	18670	18670	18670	18670	0
110	20250319	200700	4428676630	18670	18670	18670	18670	0
111	20250319	200600	4428676630	18670	18670	18670	18670	0
112	20250319	200500	4428676630	18670	18670	18670	18670	0
113	20250319	200400	4428676630	18670	18670	18670	18670	0
114	20250319	200300	4428676630	18670	18670	18670	18670	0
115	20250319	200200	4428676630	18670	18670	18670	18670	0
116	20250319	200100	4428676630	18670	18670	18670	18670	0
117	20250319	200000	4428676630	18670	18670	18670	18670	0
118	20250319	195900	4428676630	18670	18670	18670	18670	0
119	20250319	195800	4428676630	18670	18670	18670	18670	0
120	20250319	195700	4428676630	18670	18670	18670	18670	0
121	20250319	195600	4428676630	18670	18670	18670	18670	0
122	20250319	195500	4428676630	18670	18670	18670	18670	2006
123	20250319	195400	4428676630	18670	18670	18670	18670	0
124	20250319	195300	4428676630	18670	18670	18670	18670	0
125	20250319	195200	4428676630	18670	18670	18670	18670	0
126	20250319	195100	4428676630	18670	18670	18670	18670	0
127	20250319	195000	4428676630	18670	18670	18670	18670	0
128	20250319	194900	4428676630	18670	18670	18670	18670	0
129	20250319	194800	4428676630	18670	18670	18670	18670	0
130	20250319	194700	4428676630	18670	18670	18670	18670	0
131	20250319	194600	4428676630	18670	18670	18670	18670	0
132	20250319	194500	4428676630	18670	18670	18670	18670	0
133	20250319	194400	4428676630	18670	18670	18670	18670	0
134	20250319	194300	4428676630	18670	18670	18670	18670	0
135	20250319	194200	4428676630	18670	18670	18670	18670	0
136	20250319	194100	4428676630	18670	18670	18670	18670	0
137	20250319	194000	4428676630	18670	18670	18670	18670	0
138	20250319	193900	4428676630	18670	18670	18670	18670	0
139	20250319	193800	4428676630	18670	18670	18670	18670	0
140	20250319	193700	4428676630	18670	18670	18670	18670	0
141	20250319	193600	4428676630	18670	18670	18670	18670	0
142	20250319	193500	4428676630	18670	18670	18670	18670	0
143	20250319	193400	4428676630	18670	18670	18670	18670	0
144	20250319	193300	4428676630	18670	18670	18670	18670	0
145	20250319	193200	4428676630	18670	18670	18670	18670	0
146	20250319	193100	4428676630	18670	18670	18670	18670	0
147	20250319	193000	4428676630	18670	18670	18670	18670	0
148	20250319	192900	4428676630	18670	18670	18670	18670	0
149	20250319	192800	4428676630	18670	18670	18670	18670	0
150	20250319	192700	4428676630	18670	18670	18670	18670	0
151	20250319	192600	4428676630	18670	18670	18670	18670	0
152	20250319	192500	4428676630	18670	18670	18670	18670	2006
153	20250319	192400	4428676630	18670	18670	18670	18670	0
154	20250319	192300	4428676630	18670	18670	18670	18670	0
155	20250319	192200	4428676630	18670	18670	18670	18670	0
156	20250319	192100	4428676630	18670	18670	18670	18670	0
157	20250319	192000	4428676630	18670	18670	18670	18670	0
158	20250319	191900	4428676630	18670	18670	18670	18670	0
159	20250319	191800	4428676630	18670	18670	18670	18670	0
160	20250319	191700	4428676630	18670	18670	18670	18670	0
161	20250319	191600	4428676630	18670	18670	18670	18670	0
162	20250319	191500	4428676630	18670	18670	18670	18670	0
163	20250319	191400	4428676630	18670	18670	18670	18670	0
164	20250319	191300	4428676630	18670	18670	18670	18670	0
165	20250319	191200	4428676630	18670	18670	18670	18670	0
166	20250319	191100	4428676630	18670	18670	18670	18670	0
167	20250319	191000	4428676630	18670	18670	18670	18670	0
168	20250319	190900	4428676630	18670	18670	18670	18670	0
169	20250319	190800	4428676630	18670	18670	18670	18670	0
170	20250319	190700	4428676630	18670	18670	18670	18670	0
171	20250319	190600	4428676630	18670	18670	18670	18670	0
172	20250319	190500	4428676630	18670	18670	18670	18670	0
173	20250319	190400	4428676630	18670	18670	18670	18670	0
174	20250319	190300	4428676630	18670	18670	18670	18670	0
175	20250319	190200	4428676630	18670	18670	18670	18670	0
176	20250319	190100	4428676630	18670	18670	18670	18670	0
177	20250319	190000	4428676630	18670	18670	18670	18670	0
178	20250319	185900	4428676630	18670	18670	18670	18670	0
179	20250319	185800	4428676630	18670	18670	18670	18670	0
180	20250319	185700	4428676630	18670	18670	18670	18670	0
181	20250319	185600	4428676630	18670	18670	18670	18670	0
182	20250319	185500	4428676630	18670	18670	18670	18670	2006
183	20250319	185400	4428676630	18670	18670	18670	18670	0
184	20250319	185300	4428676630	18670	18670	18670	18670	0
185	20250319	185200	4428676630	18670	18670	18670	18670	0
186	20250319	185100	4428676630	18670	18670	18670	18670	0
187	20250319	185000	4428676630	18670	18670	18670	18670	0
188	20250319	184900	4428676630	18670	18670	18670	18670	0
189	20250319	184800	4428676630	18670	18670	18670	18670	0
190	20250319	184700	4428676630	18670	18670	18670	18670	0
191	20250319	184600	4428676630	18670	18670	18670	18670	0
192	20250319	184500	4428676630	18670	18670	18670	18670	0
193	20250319	184400	4428676630	18670	18670	18670	18670	0
194	20250319	184300	4428676630	18670	18670	18670	18670	0
195	20250319	184200	4428676630	18670	18670	18670	18670	0
196	20250319	184100	4428676630	18670	18670	18670	18670	0
197	20250319	184000	4428676630	18670	18670	18670	18670	0
198	20250319	183900	4428676630	18670	18670	18670	18670	0
199	20250319	183800	4428676630	18670	18670	18670	18670	0
200	20250319	183700	4428676630	18670	18670	18670	18670	0
201	20250319	183600	4428676630	18670	18670	18670	18670	0
202	20250319	183500	4428676630	18670	18670	18670	18670	0
203	20250319	183400	4428676630	18670	18670	18670	18670	0
204	20250319	183300	4428676630	18670	18670	18670	18670	0
205	20250319	183200	4428676630	18670	18670	18670	18670	0
206	20250319	183100	4428676630	18670	18670	18670	18670	0
207	20250319	183000	4428676630	18670	18670	18670	18670	0
208	20250319	182900	4428676630	18670	18670	18670	18670	0
209	20250319	182800	4428676630	18670	18670	18670	18670	0
210	20250319	182700	4428676630	18670	18670	18670	18670	0
211	20250319	182600	4428676630	18670	18670	18670	18670	0
212	20250319	182500	4428676630	18670	18670	18670	18670	2006
213	20250319	182400	4428676630	18670	18670	18670	18670	0
214	20250319	182300	4428676630	18670	18670	18670	18670	0
215	20250319	182200	4428676630	18670	18670	18670	18670	0
216	20250319	182100	4428676630	18670	18670	18670	18670	0
217	20250319	182000	4428676630	18670	18670	18670	18670	0
218	20250319	181900	4428676630	18670	18670	18670	18670	0
219	20250319	181800	4428676630	18670	18670	18670	18670	0
220	20250319	181700	4428676630	18670	18670	18670	18670	0
221	20250319	181600	4428676630	18670	18670	18670	18670	0
222	20250319	181500	4428676630	18670	18670	18670	18670	0
223	20250319	181400	4428676630	18670	18670	18670	18670	0
224	20250319	181300	4428676630	18670	18670	18670	18670	0
225	20250319	181200	4428676630	18670	18670	18670	18670	0
226	20250319	181100	4428676630	18670	18670	18670	18670	0
227	20250319	181000	4428676630	18670	18670	18670	18670	0
228	20250319	180900	4428676630	18670	18670	18670	18670	0
229	20250319	180800	4428676630	18670	18670	18670	18670	0
230	20250319	180700	4428676630	18670	18670	18670	18670	0
231	20250319	180600	4428676630	18670	18670	18670	18670	0
232	20250319	180500	4428676630	18670	18670	18670	18670	0
233	20250319	180400	4428676630	18670	18670	18670	18670	0
234	20250319	180300	4428676630	18670	18670	18670	18670	0
235	20250319	180200	4428676630	18670	18670	18670	18670	0
236	20250319	180100	4428676630	18670	18670	18670	18670	0
237	20250319	180000	4428676630	18670	18670	18670	18670	0
238	20250319	175900	4428676630	18670	18670	18670	18670	0
239	20250319	175800	4428676630	18670	18670	18670	18670	0
240	20250319	175700	4428676630	18670	18670	18670	18670	0
241	20250319	175600	4428676630	18670	18670	18670	18670	0
242	20250319	175500	4428676630	18670	18670	18670	18670	2006
243	20250319	175400	4428676630	18670	18670	18670	18670	0
244	20250319	175300	4428676630	18670	18670	18670	18670	0
245	20250319	175200	4428676630	18670	18670	18670	18670	0
246	20250319	175100	4428676630	18670	18670	18670	18670	0
247	20250319	175000	4428676630	18670	18670	18670	18670	0
248	20250319	174900	4428676630	18670	18670	18670	18670	0
249	20250319	174800	4428676630	18670	18670	18670	18670	0
250	20250319	174700	4428676630	18670	18670	18670	18670	0
251	20250319	174600	4428676630	18670	18670	18670	18670	0
252	20250319	174500	4428676630	18670	18670	18670	18670	0
253	20250319	174400	4428676630	18670	18670	18670	18670	0
254	20250319	174300	4428676630	18670	18670	18670	18670	0
255	20250319	174200	4428676630	18670	18670	18670	18670	0
256	20250319	174100	4428676630	18670	18670	18670	18670	0
257	20250319	174000	4428676630	18670	18670	18670	18670	0
258	20250319	173900	4428676630	18670	18670	18670	18670	0
259	20250319	173800	4428676630	18670	18670	18670	18670	0
260	20250319	173700	4428676630	18670	18670	18670	18670	0
261	20250319	173600	4428676630	18670	18670	18670	18670	0
262	20250319	173500	4428676630	18670	18670	18670	18670	0
263	20250319	173400	4428676630	18670	18670	18670	18670	0
264	20250319	173300	4428676630	18670	18670	18670	18670	0
265	20250319	173200	4428676630	18670	18670	18670	18670	0
266	20250319	173100	4428676630	18670	18670	18670	18670	0
267	20250319	173000	4428676630	18670	18670	18670	18670	0
268	20250319	172900	4428676630	18670	18670	18670	18670	0
269	20250319	172800	4428676630	18670	18670	18670	18670	0
270	20250319	172700	4428676630	18670	18670	18670	18670	0
271	20250319	172600	4428676630	18670	18670	18670	18670	0
272	20250319	172500	4428676630	18670	18670	18670	18670	2006
273	20250319	172400	4428676630	18670	18670	18670	18670	0
274	20250319	172300	4428676630	18670	18670	18670	18670	0
275	20250319	172200	4428676630	18670	18670	18670	18670	0
276	20250319	172100	4428676630	18670	18670	18670	18670	0
277	20250319	172000	4428676630	18670	18670	18670	18670	0
278	20250319	171900	4428676630	18670	18670	18670	18670	0
279	20250319	171800	4428676630	18670	18670	18670	18670	0
280	20250319	171700	4428676630	18670	18670	18670	18670	0
281	20250319	171600	4428676630	18670	18670	18670	18670	0
282	20250319	171500	4428676630	18670	18670	18670	18670	0
283	20250319	171400	4428676630	18670	18670	18670	18670	0
284	20250319	171300	4428676630	18670	18670	18670	18670	0
285	20250319	171200	4428676630	18670	18670	18670	18670	0
286	20250319	171100	4428676630	18670	18670	18670	18670	0
287	20250319	171000	4428676630	18670	18670	18670	18670	0
288	20250319	170900	4428676630	18670	18670	18670	18670	0
289	20250319	170800	4428676630	18670	18670	18670	18670	0
290	20250319	170700	4428676630	18670	18670	18670	18670	0
291	20250319	170600	4428676630	18670	18670	18670	18670	0
292	20250319	170500	4428676630	18670	18670	18670	18670	0
293	20250319	170400	4428676630	18670	18670	18670	18670	0
294	20250319	170300	4428676630	18670	18670	18670	18670	0
295	20250319	170200	4428676630	18670	18670	18670	18670	0
296	20250319	170100	4428676630	18670	18670	18670	18670	0
297	20250319	170000	4428676630	18670	18670	18670	18670	0
298	20250319	165900	4428676630	18670	18670	18670	18670	0
299	20250319	165800	4428676630	18670	18670	18670	18670	0
300	20250319	165700	4428676630	18670	18670	18670	18670	0
301	20250319	165600	4428676630	18670	18670	18670	18670	0
302	20250319	165500	4428676630	18670	18670	18670	18670	2006
303	20250319	165400	4428676630	18670	18670	18670	18670	0
304	20250319	165300	4428676630	18670	18670	18670	18670	0
305	20250319	165200	4428676630	18670	18670	18670	18670	0
306	20250319	165100	4428676630	18670	18670	18670	18670	0
307	20250319	165000	4428676630	18670	18670	18670	18670	0
308	20250319	164900	4428676630	18670	18670	18670	18670	0
309	20250319	164800	4428676630	18670	18670	18670	18670	0
310	20250319	164700	4428676630	18670	18670	18670	18670	0
311	20250319	164600	4428676630	18670	18670	18670	18670	0
312	20250319	164500	4428676630	18670	18670	18670	18670	0
313	20250319	164400	4428676630	18670	18670	18670	18670	0
314	20250319	164300	4428676630	18670	18670	18670	18670	0
315	20250319	164200	4428676630	18670	18670	18670	18670	0
316	20250319	164100	4428676630	18670	18670	18670	18670	0
317	20250319	164000	4428676630	18670	18670	18670	18670	0
318	20250319	163900	4428676630	18670	18670	18670	18670	0
319	20250319	163800	4428676630	18670	18670	18670	18670	0
320	20250319	163700	4428676630	18670	18670	18670	18670	0
321	20250319	163600	4428676630	18670	18670	18670	18670	0
322	20250319	163500	4428676630	18670	18670	18670	18670	0
323	20250319	163400	4428676630	18670	18670	18670	18670	0
324	20250319	163300	4428676630	18670	18670	18670	18670	0
325	20250319	163200	4428676630	18670	18670	18670	18670	0
326	20250319	163100	4428676630	18670	18670	18670	18670	0
327	20250319	163000	4428676630	18670	18670	18670	18670	0
328	20250319	162900	4428676630	18670	18670	18670	18670	0
329	20250319	162800	4428676630	18670	18670	18670	18670	0
330	20250319	162700	4428676630	18670	18670	18670	18670	0
331	20250319	162600	4428676630	18670	18670	18670	18670	0
332	20250319	162500	4428676630	18670	18670	18670	18670	2006
333	20250319	162400	4428676630	18670	18670	18670	18670	0
334	20250319	162300	4428676630	18670	18670	18670	18670	0
335	20250319	162200	4428676630	18670	18670	18670	18670	0
336	20250319	162100	4428676630	18670	18670	18670	18670	0
337	20250319	162000	4428676630	18670	18670	18670	18670	0
338	20250319	161900	4428676630	18670	18670	18670	18670	0
339	20250319	161800	4428676630	18670	18670	18670	18670	0
340	20250319	161700	4428676630	18670	18670	18670	18670	0
341	20250319	161600	4428676630	18670	18670	18670	18670	0
342	20250319	161500	4428676630	18670	18670	18670	18670	0
343	20250319	161400	4428676630	18670	18670	18670	18670	0
344	20250319	161300	4428676630	18670	18670	18670	18670	0
345	20250319	161200	4428676630	18670	18670	18670	18670	0
346	20250319	161100	4428676630	18670	18670	18670	18670	0
347	20250319	161000	4428676630	18670	18670	18670	18670	0
348	20250319	160900	4428676630	18670	18670	18670	18670	0
349	20250319	160800	4428676630	18670	18670	18670	18670	0
350	20250319	160700	4428676630	18670	18670	18670	18670	0
351	20250319	160600	4428676630	18670	18670	18670	18670	0
352	20250319	160500	4428676630	18670	18670	18670	18670	0
353	20250319	160400	4428676630	18670	18670	18670	18670	0
354	20250319	160300	4428676630	18670	18670	18670	18670	0
355	20250319	160200	4428676630	18670	18670	18670	18670	0
356	20250319	160100	4428676630	18670	18670	18670	18670	0
357	20250319	160000	4428676630	18670	18670	18670	18670	0
358	20250319	155900	4428676630	18670	18670	18670	18670	0
359	20250319	155800	4428676630	18670	18670	18670	18670	0
360	20250319	155700	4428676630	18670	18670	18670	18670	0
361	20250319	155600	4428676630	18670	18670	18670	18670	0
362	20250319	155500	4428676630	18670	18670	18670	18670	2006
363	20250319	155400	4428676630	18670	18670	18670	18670	0
364	20250319	155300	4428676630	18670	18670	18670	18670	0
365	20250319	155200	4428676630	18670	18670	18670	18670	0
366	20250319	155100	4428676630	18670	18670	18670	18670	0
367	20250319	155000	4428676630	18670	18670	18670	18670	0
368	20250319	154900	4428676630	18670	18670	18670	18670	0
369	20250319	154800	4428676630	18670	18670	18670	18670	0
370	20250319	154700	4428676630	18670	18670	18670	18670	0
371	20250319	154600	4428676630	18670	18670	18670	18670	0
372	20250319	154500	4428676630	18670	18670	18670	18670	0
373	20250319	154400	4428676630	18670	18670	18670	18670	0
374	20250319	154300	4428676630	18670	18670	18670	18670	0
375	20250319	154200	4428676630	18670	18670	18670	18670	0
376	20250319	154100	4428676630	18670	18670	18670	18670	0
377	20250319	154000	4428676630	18670	18670	18670	18670	0
378	20250319	153900	4428676630	18670	18670	18670	18670	0
379	20250319	153800	4428676630	18670	18670	18670	18670	0
380	20250319	153700	4428676630	18670	18670	18670	18670	0
381	20250319	153600	4428676630	18670	18670	18670	18670	0
382	20250319	153500	4428676630	18670	18670	18670	18670	0
383	20250319	153400	4428676630	18670	18670	18670	18670	0
384	20250319	153300	4428676630	18670	18670	18670	18670	0
385	20250319	153200	4428676630	18670	18670	18670	18670	0
386	20250319	153100	4428676630	18670	18670	18670	18670	0
387	20250319	153000	4428676630	18670	18670	18670	18670	2006
388	20250319	152900	4391224610	18600	18600	18600	18600	0
389	20250319	152800	4391224610	18600	18600	18600	18600	0
390	20250319	152700	4391224610	18600	18600	18600	18600	0
391	20250319	152600	4391224610	18600	18600	18600	18600	0
392	20250319	152500	4391224610	18600	18600	18600	18600	0
393	20250319	152400	4391224610	18600	18600	18600	18600	0
394	20250319	152300	4391224610	18600	18600	18600	18600	0
395	20250319	152200	4391224610	18600	18600	18600	18600	0
396	20250319	152100	4391224610	18600	18600	18600	18600	0
397	20250319	152000	4391224610	18600	18600	18600	18600	0
398	20250319	151900	4391224610	18600	18600	18600	18590	1959
399	20250319	151800	4354787310	18590	18640	18640	18590	618
400	20250319	151700	4343285400	18640	18670	18670	18640	86
401	20250319	151600	4341679810	18670	18660	18680	18660	378
402	20250319	151500	4334621990	18670	18670	18670	18670	1
403	20250319	151400	4334603320	18680	18680	18690	18610	798
404	20250319	151300	4319703380	18620	18640	18660	18620	2293
405	20250319	151200	4276920370	18650	18630	18650	18630	152
406	20250319	151100	4274086110	18610	18620	18630	18610	164
407	20250319	151000	4271032430	18630	18630	18630	18610	25
408	20250319	150900	4270567080	18630	18630	18630	18630	113
409	20250319	150800	4268461890	18600	18600	18600	18600	1
410	20250319	150700	4268443290	18590	18600	18630	18590	72
411	20250319	150600	4267103360	18600	18590	18630	18590	394
412	20250319	150500	4259777940	18630	18630	18630	18630	21
413	20250319	150400	4259386710	18590	18630	18630	18590	328
414	20250319	150300	4253286440	18630	18620	18630	18620	36
415	20250319	150200	4252616060	18620	18620	18620	18610	50
416	20250319	150100	4251685090	18620	18610	18620	18610	2
417	20250319	150000	4251647860	18610	18620	18620	18610	68
418	20250319	145900	4250382320	18610	18610	18610	18610	0
419	20250319	145800	4250382320	18610	18640	18640	18610	2
420	20250319	145700	4250345070	18630	18620	18630	18620	7
421	20250319	145600	4250214720	18600	18600	18600	18600	0
422	20250319	145500	4250214720	18600	18600	18600	18600	59
423	20250319	145400	4249117320	18600	18600	18600	18600	0
424	20250319	145300	4249117320	18600	18600	18600	18600	47
425	20250319	145200	4248243120	18620	18620	18620	18620	5
426	20250319	145100	4248150020	18620	18620	18620	18620	135
427	20250319	145000	4245636320	18620	18600	18620	18600	87
428	20250319	144900	4244017040	18620	18620	18620	18620	0
429	20250319	144800	4244017040	18620	18620	18620	18620	0
430	20250319	144700	4244017040	18620	18620	18620	18620	1
431	20250319	144600	4243998420	18590	18610	18610	18590	926
432	20250319	144500	4226779040	18600	18610	18610	18600	110
433	20250319	144400	4224732090	18610	18630	18630	18610	220
434	20250319	144300	4220637790	18630	18610	18630	18610	102
435	20250319	144200	4218739530	18610	18600	18610	18600	76
436	20250319	144100	4217325920	18600	18600	18600	18600	1
437	20250319	144000	4217307320	18600	18590	18600	18580	365
438	20250319	143900	4210523810	18590	18580	18590	18580	47
439	20250319	143800	4209650540	18580	18590	18590	18570	1065
440	20250319	143700	4189860640	18590	18610	18610	18590	834
441	20250319	143600	4174348200	18610	18630	18630	18610	206
442	20250319	143500	4170513620	18640	18640	18640	18640	69
443	20250319	143400	4169227460	18640	18630	18640	18630	76
444	20250319	143300	4167811570	18640	18650	18650	18640	424
445	20250319	143200	4159905080	18650	18680	18680	18650	3
446	20250319	143100	4159849080	18680	18680	18680	18680	176
447	20250319	143000	4156561400	18680	18680	18680	18650	171
448	20250319	142900	4153372010	18650	18650	18650	18650	170
449	20250319	142800	4150201510	18650	18660	18660	18650	132
450	20250319	142700	4147739550	18660	18650	18660	18650	37
451	20250319	142600	4147049330	18650	18660	18660	18650	810
452	20250319	142500	4131938710	18660	18670	18670	18660	225
453	20250319	142400	4127740200	18670	18670	18670	18660	457
454	20250319	142300	4119208450	18650	18670	18670	18650	40
455	20250319	142200	4118462400	18650	18650	18650	18650	0
456	20250319	142100	4118462400	18650	18650	18650	18650	28
457	20250319	142000	4117940200	18650	18650	18650	18650	0
458	20250319	141900	4117940200	18650	18650	18650	18650	20
459	20250319	141800	4117567200	18650	18680	18680	18650	28
460	20250319	141700	4117044930	18680	18660	18680	18650	54
461	20250319	141600	4116037660	18660	18660	18680	18660	4
462	20250319	141500	4115962980	18680	18670	18680	18670	34
463	20250319	141400	4115327870	18660	18660	18660	18650	34
464	20250319	141300	4114693470	18660	18660	18660	18650	53
465	20250319	141200	4113705000	18690	18730	18730	18650	51
466	20250319	141100	4112751800	18730	18620	18730	18600	3665
467	20250319	141000	4044533610	18620	18620	18620	18620	457
468	20250319	140900	4036024270	18620	18650	18660	18620	1029
469	20250319	140800	4016854910	18640	18650	18650	18640	27
470	20250319	140700	4016351370	18630	18670	18670	18630	626
471	20250319	140600	4004682720	18670	18670	18670	18640	251
472	20250319	140500	4000001290	18670	18670	18680	18670	61
473	20250319	140400	3998862320	18660	18640	18690	18640	109
474	20250319	140300	3996829760	18640	18790	18790	18640	5962
475	20250319	140200	3885585480	18790	18785	18790	18680	7301
476	20250319	140100	3748991915	18770	18770	18770	18770	5
477	20250319	140000	3748898065	18750	18800	18800	18750	88
478	20250319	135900	3747245885	18800	18810	18810	18800	5
479	20250319	135800	3747151865	18800	18800	18800	18800	0
480	20250319	135700	3747151865	18800	18800	18800	18800	7
481	20250319	135600	3747020265	18800	18850	18870	18800	33
482	20250319	135500	3746398445	18880	18780	18890	18780	3201
483	20250319	135400	3685997045	18770	18770	18770	18770	0
484	20250319	135300	3685997045	18770	18770	18770	18770	25
485	20250319	135200	3685527795	18780	18780	18780	18780	48
486	20250319	135100	3684626355	18780	18780	18780	18780	0
487	20250319	135000	3684626355	18780	18780	18780	18780	0
488	20250319	134900	3684626355	18780	18780	18780	18780	0
489	20250319	134800	3684626355	18780	18780	18780	18780	0
490	20250319	134700	3684626355	18780	18750	18780	18750	63
491	20250319	134600	3683443305	18780	18780	18780	18780	8
492	20250319	134500	3683293065	18790	18790	18790	18790	61
493	20250319	134400	3682146875	18790	18780	18800	18780	284
494	20250319	134300	3676810595	18780	18780	18780	18780	88
495	20250319	134200	3675157955	18790	18770	18790	18770	374
496	20250319	134100	3668134975	18760	18720	18760	18720	1742
497	20250319	134000	3635491625	18740	18740	18740	18740	0
498	20250319	133900	3635491625	18740	18720	18740	18720	40
499	20250319	133800	3634742085	18740	18740	18740	18740	0
500	20250319	133700	3634742085	18740	18740	18740	18740	83
501	20250319	133600	3633186665	18710	18710	18710	18710	69
502	20250319	133500	3631895675	18740	18740	18740	18740	8
503	20250319	133400	3631745755	18710	18720	18740	18710	323
504	20250319	133300	3625700835	18710	18710	18710	18710	0
505	20250319	133200	3625700835	18710	18710	18710	18710	0
506	20250319	133100	3625700835	18710	18720	18720	18710	360
507	20250319	133000	3618965065	18720	18720	18720	18710	589
508	20250319	132900	3607944265	18720	18720	18720	18720	76
509	20250319	132800	3606521545	18730	18730	18730	18730	90
510	20250319	132700	3604835845	18730	18730	18730	18730	381
511	20250319	132600	3597699715	18730	18740	18740	18730	85
512	20250319	132500	3596107425	18730	18740	18740	18730	145
513	20250319	132400	3593390425	18730	18730	18730	18730	0
514	20250319	132300	3593390425	18730	18740	18740	18730	67
515	20250319	132200	3592135315	18730	18740	18740	18730	65
516	20250319	132100	3590917635	18730	18730	18730	18730	36
517	20250319	132000	3590243355	18730	18730	18730	18730	4
518	20250319	131900	3590168435	18720	18730	18730	18720	463
519	20250319	131800	3581499425	18740	18740	18740	18740	9
520	20250319	131700	3581330765	18740	18740	18740	18740	90
521	20250319	131600	3579644165	18760	18740	18760	18740	60
522	20250319	131500	3578519665	18730	18770	18770	18730	272
523	20250319	131400	3573419585	18780	18770	18780	18770	10
524	20250319	131300	3573231835	18780	18780	18780	18780	58
525	20250319	131200	3572142595	18780	18780	18780	18780	5
526	20250319	131100	3572048695	18770	18820	18820	18760	21
527	20250319	131000	3571654625	18820	18820	18820	18820	14
528	20250319	130900	3571391145	18820	18790	18820	18740	278
529	20250319	130800	3566165135	18740	18790	18800	18740	288
530	20250319	130700	3560764405	18750	18750	18760	18750	51
531	20250319	130600	3559808045	18750	18750	18790	18740	210
532	20250319	130500	3555867055	18740	18750	18750	18740	71
533	20250319	130400	3554535905	18770	18750	18770	18750	8
534	20250319	130300	3554385785	18750	18760	18760	18750	33
535	20250319	130200	3553767025	18750	18750	18750	18750	0
536	20250319	130100	3553767025	18750	18770	18790	18750	155
537	20250319	130000	3550856615	18790	18790	18790	18790	1
538	20250319	125900	3550837825	18800	18750	18800	18750	30
539	20250319	125800	3550275065	18740	18740	18740	18740	2
540	20250319	125700	3550237585	18740	18730	18750	18730	12
541	20250319	125600	3550012725	18730	18730	18730	18730	2
542	20250319	125500	3549975265	18730	18730	18750	18730	55
543	20250319	125400	3548945075	18730	18740	18740	18730	40
544	20250319	125300	3548195865	18750	18740	18750	18740	2
545	20250319	125200	3548158375	18750	18750	18750	18750	1
546	20250319	125100	3548139625	18720	18720	18720	18720	139
547	20250319	125000	3545537545	18720	18720	18720	18720	0
548	20250319	124900	3545537545	18720	18720	18720	18720	15
549	20250319	124800	3545256745	18750	18750	18750	18750	1
550	20250319	124700	3545237995	18750	18720	18750	18710	513
551	20250319	124600	3535638975	18720	18750	18750	18710	176
552	20250319	124500	3532343665	18710	18750	18750	18710	646
553	20250319	124400	3520249855	18790	18800	18800	18780	3
554	20250319	124300	3520193485	18750	18790	18800	18750	160
555	20250319	124200	3517187725	18800	18800	18800	18800	1
556	20250319	124100	3517168925	18750	18800	18800	18750	897
557	20250319	124000	3500342075	18750	18780	18780	18750	46
558	20250319	123900	3499479085	18810	18810	18810	18810	0
559	20250319	123800	3499479085	18810	18810	18810	18810	6
560	20250319	123700	3499366225	18820	18820	18820	18820	0
561	20250319	123600	3499366225	18820	18820	18820	18820	0
562	20250319	123500	3499366225	18820	18820	18820	18820	11
563	20250319	123400	3499159205	18820	18760	18820	18740	94
564	20250319	123300	3497396875	18770	18780	18780	18770	14
565	20250319	123200	3497134065	18820	18820	18820	18820	0
566	20250319	123100	3497134065	18820	18820	18820	18820	0
567	20250319	123000	3497134065	18820	18770	18820	18770	10
568	20250319	122900	3496946155	18770	18840	18840	18740	351
569	20250319	122800	3490358435	18840	18800	18840	18790	52
570	20250319	122700	3489379745	18800	18860	18870	18800	198
571	20250319	122600	3485650065	18850	18850	18870	18850	320
572	20250319	122500	3479618045	18850	18850	18850	18800	4
573	20250319	122400	3479542705	18790	18790	18790	18790	0
574	20250319	122300	3479542705	18790	18800	18800	18790	51
575	20250319	122200	3478584075	18800	18870	18870	18790	13
576	20250319	122100	3478339445	18870	18830	18880	18830	109
577	20250319	122000	3476282335	18870	18800	18870	18800	312
578	20250319	121900	3470399065	18780	18750	18780	18750	4
579	20250319	121800	3470324035	18780	18850	18850	18760	280
580	20250319	121700	3465057995	18850	18770	18850	18770	49
581	20250319	121600	3464135315	18790	18790	18790	18790	0
582	20250319	121500	3464135315	18790	18790	18790	18790	7
583	20250319	121400	3464003785	18790	18790	18790	18790	372
584	20250319	121300	3457013905	18730	18730	18730	18730	1
585	20250319	121200	3456995175	18720	18720	18720	18720	0
586	20250319	121100	3456995175	18720	18740	18740	18720	239
587	20250319	121000	3452520745	18740	18750	18750	18740	217
588	20250319	120900	3448453295	18750	18760	18760	18750	434
589	20250319	120800	3440314875	18760	18800	18800	18760	138
590	20250319	120700	3437725155	18760	18770	18770	18750	190
591	20250319	120600	3434160985	18760	18790	18790	18760	178
592	20250319	120500	3430817895	18820	18820	18820	18820	11
593	20250319	120400	3430610875	18820	18820	18820	18820	0
594	20250319	120300	3430610875	18820	18820	18820	18820	0
595	20250319	120200	3430610875	18820	18820	18830	18820	291
596	20250319	120100	3425134215	18780	18780	18780	18780	1
597	20250319	120000	3425115435	18760	18760	18760	18750	106
598	20250319	115900	3423127185	18750	18750	18750	18750	20
599	20250319	115800	3422752185	18750	18780	18780	18750	242
600	20250319	115700	3418208495	18760	18760	18780	18760	115
601	20250319	115600	3416050925	18770	18770	18770	18770	2
602	20250319	115500	3416013385	18780	18770	18780	18770	60
603	20250319	115400	3414886855	18780	18780	18780	18780	0
604	20250319	115300	3414886855	18780	18790	18790	18780	147
605	20250319	115200	3412124805	18790	18790	18790	18790	0
606	20250319	115100	3412124805	18790	18790	18790	18790	46
607	20250319	115000	3411260465	18790	18790	18790	18790	27
608	20250319	114900	3410753135	18800	18800	18800	18800	8
609	20250319	114800	3410602735	18800	18800	18810	18790	29
610	20250319	114700	3410057725	18790	18790	18790	18790	62
611	20250319	114600	3408892745	18820	18800	18820	18800	4
612	20250319	114500	3408817485	18830	18810	18830	18810	105
613	20250319	114400	3406841615	18830	18820	18830	18820	4
614	20250319	114300	3406766315	18850	18780	18850	18780	126
615	20250319	114200	3404398965	18780	18800	18820	18780	46
616	20250319	114100	3403534085	18790	18710	18790	18710	61
617	20250319	114000	3402391425	18710	18720	18720	18710	148
618	20250319	113900	3399621155	18720	18710	18720	18710	15
619	20250319	113800	3399340455	18710	18710	18710	18710	3
620	20250319	113700	3399284325	18740	18740	18740	18740	5
621	20250319	113600	3399190625	18740	18740	18750	18700	988
622	20250319	113500	3380699225	18750	18750	18750	18750	10
623	20250319	113400	3380511725	18760	18760	18760	18740	174
624	20250319	113300	3377249055	18760	18760	18760	18750	23
625	20250319	113200	3376817585	18760	18770	18770	18760	59
626	20250319	113100	3375710595	18770	18770	18770	18770	0
627	20250319	113000	3375710595	18770	18770	18770	18770	50
628	20250319	112900	3374772095	18780	18780	18780	18780	14
629	20250319	112800	3374509175	18750	18800	18800	18750	260
630	20250319	112700	3369627375	18820	18770	18890	18770	128
631	20250319	112600	3367217975	18770	18780	18780	18770	14
632	20250319	112500	3366955075	18780	18780	18780	18780	3
633	20250319	112400	3366898735	18780	18850	18850	18780	35
634	20250319	112300	3366239055	18850	18760	18850	18750	95
635	20250319	112200	3364457115	18760	18760	18770	18760	109
636	20250319	112100	3362412265	18740	18730	18740	18730	85
637	20250319	112000	3360819465	18720	18720	18720	18720	1770
638	20250319	111900	3327685065	18720	18720	18720	18710	30
639	20250319	111800	3327123735	18710	18780	18780	18710	2488
640	20250319	111700	3280501015	18780	18780	18780	18780	105
641	20250319	111600	3278529115	18790	18790	18790	18790	1
642	20250319	111500	3278510325	18830	18810	18830	18780	174
643	20250319	111400	3275241865	18860	18840	18860	18840	52
644	20250319	111300	3274261885	18870	18870	18870	18870	1
645	20250319	111200	3274243015	18800	18860	18870	18790	2286
646	20250319	111100	3231238305	18870	18860	18870	18860	57
647	20250319	111000	3230163035	18870	18860	18870	18860	6
648	20250319	110900	3230049855	18870	18860	18870	18860	148
649	20250319	110800	3227258325	18840	18820	18840	18810	264
650	20250319	110700	3222290295	18820	18840	18840	18820	44
651	20250319	110600	3221461975	18830	18830	18830	18830	28
652	20250319	110500	3220934735	18830	18830	18830	18830	28
653	20250319	110400	3220407495	18810	18840	18840	18810	26
654	20250319	110300	3219918275	18860	18860	18870	18810	13
655	20250319	110200	3219673585	18800	18860	18860	18800	782
656	20250319	110100	3204941305	18860	18870	18870	18860	78
657	20250319	110000	3203469595	18870	18890	18890	18870	475
658	20250319	105900	3194501665	18890	18880	18900	18880	538
659	20250319	105800	3184338215	18880	18850	18880	18850	315
660	20250319	105700	3178392075	18850	18850	18860	18840	241
661	20250319	105600	3173849165	18840	18840	18840	18840	27
662	20250319	105500	3173340485	18810	18810	18810	18810	73
663	20250319	105400	3171967355	18790	18780	18790	18780	45
664	20250319	105300	3171122065	18790	18790	18790	18790	31
665	20250319	105200	3170539575	18790	18760	18790	18750	149
666	20250319	105100	3167744575	18760	18780	18780	18750	258
667	20250319	105000	3162905355	18780	18750	18780	18750	130
668	20250319	104900	3160465815	18750	18770	18770	18750	13
669	20250319	104800	3160222045	18750	18740	18750	18740	31
670	20250319	104700	3159641005	18740	18750	18750	18730	216
671	20250319	104600	3155593715	18750	18750	18770	18750	102
672	20250319	104500	3153681195	18750	18740	18750	18720	647
673	20250319	104400	3141561325	18740	18780	18790	18740	762
674	20250319	104300	3127261335	18780	18790	18790	18780	20
675	20250319	104200	3126885615	18790	18780	18800	18770	82
676	20250319	104100	3125345515	18800	18780	18800	18780	21
677	20250319	104000	3124951115	18780	18780	18780	18780	96
678	20250319	103900	3123148235	18770	18770	18770	18770	45
679	20250319	103800	3122303585	18780	18790	18800	18780	147
680	20250319	103700	3119542895	18780	18800	18810	18780	37
681	20250319	103600	3118847215	18810	18810	18810	18810	6
682	20250319	103500	3118734355	18820	18820	18820	18820	0
683	20250319	103400	3118734355	18820	18760	18820	18760	25
684	20250319	103300	3118265295	18740	18750	18750	18740	49
685	20250319	103200	3117346555	18810	18750	18810	18710	1331
686	20250319	103100	3092408935	18750	18830	18830	18740	2491
687	20250319	103000	3045614905	18850	18860	18860	18830	527
688	20250319	102900	3035684775	18870	18870	18870	18870	1
689	20250319	102800	3035665905	18860	18850	18880	18850	151
690	20250319	102700	3032816285	18850	18860	18860	18850	16
691	20250319	102600	3032514535	18870	18860	18870	18860	123
692	20250319	102500	3030193775	18870	18840	18870	18840	24
693	20250319	102400	3029741365	18830	18820	18830	18820	53
694	20250319	102300	3028743715	18820	18850	18850	18820	262
695	20250319	102200	3023807425	18860	18860	18860	18860	21
696	20250319	102100	3023411365	18850	18860	18860	18850	197
697	20250319	102000	3019697905	18850	18850	18850	18850	3
698	20250319	101900	3019641355	18850	18890	18890	18830	577
699	20250319	101800	3008758015	18890	18850	18900	18850	372
700	20250319	101700	3001736155	18880	18850	18880	18850	370
701	20250319	101600	2994757205	18850	18840	18850	18830	65
702	20250319	101500	2993532655	18850	18795	18850	18795	263
703	20250319	101400	2988578835	18780	18760	18780	18750	178
704	20250319	101300	2985237575	18750	18850	18850	18750	604
705	20250319	101200	2973909225	18790	18800	18830	18780	945
706	20250319	101100	2956145735	18810	18780	18830	18740	1568
707	20250319	101000	2926733555	18750	18860	18870	18720	4507
708	20250319	100900	2842007905	18860	18890	18890	18860	268
709	20250319	100800	2836951865	18890	18900	18920	18860	1155
710	20250319	100700	2815140845	18900	18920	18920	18900	467
711	20250319	100600	2806310675	18920	18950	18950	18920	206
712	20250319	100500	2802411855	18950	18900	18950	18900	331
713	20250319	100400	2796151345	18900	18880	18900	18880	533
714	20250319	100300	2786080325	18880	18940	18940	18880	348
715	20250319	100200	2779494525	18940	18900	18940	18870	587
716	20250319	100100	2768410525	18890	18860	18930	18850	386
717	20250319	100000	2761126645	18870	18930	18950	18870	1291
718	20250319	095900	2736717025	18970	18940	18970	18930	117
719	20250319	095800	2734499675	18970	18920	18990	18910	575
720	20250319	095700	2723620305	18930	19030	19030	18920	4232
721	20250319	095600	2643317455	19030	19050	19070	19030	524
722	20250319	095500	2633338085	19070	19050	19070	19050	101
723	20250319	095400	2631413335	19060	19020	19060	19020	170
724	20250319	095300	2628179730	19020	19040	19050	19020	1247
725	20250319	095200	2604456545	19050	19050	19120	19040	577
726	20250319	095100	2593463085	19050	19130	19130	19040	2380
727	20250319	095000	2548043265	19160	19190	19230	19130	1761
728	20250319	094900	2514278805	19190	19170	19280	19140	682
729	20250319	094800	2501195775	19140	19180	19190	19100	3988
730	20250319	094700	2424868095	19180	19300	19300	19180	2956
731	20250319	094600	2367977905	19300	19310	19350	19300	1290
732	20250319	094500	2343056745	19340	19340	19350	19290	308
733	20250319	094400	2337102135	19340	19290	19340	19280	1488
734	20250319	094300	2308387615	19290	19360	19370	19290	4969
735	20250319	094200	2212359865	19370	19410	19420	19350	1566
736	20250319	094100	2182011955	19410	19310	19440	19310	2509
737	20250319	094000	2133328305	19320	19400	19420	19310	2697
738	20250319	093900	2081092715	19410	19330	19430	19320	4746
739	20250319	093800	1989091845	19330	19390	19400	19330	2710
740	20250319	093700	1936572365	19390	19280	19400	19280	6821
741	20250319	093600	1804559065	19280	19280	19300	19270	1273
742	20250319	093500	1780003535	19280	19280	19290	19270	1495
743	20250319	093400	1751181855	19290	19240	19310	19240	2224
744	20250319	093300	1708268870	19230	19280	19310	19230	3589
745	20250319	093200	1639066060	19290	19280	19350	19200	6861
746	20250319	093100	1506560380	19300	19150	19350	19120	15817
747	20250319	093000	1202468770	19150	19040	19210	19030	8127
748	20250319	092900	1046799520	19040	19070	19230	19000	8733
749	20250319	092800	880199440	19100	18750	19350	18750	16817
750	20250319	092700	559697850	18740	18680	18750	18650	2160
751	20250319	092600	519286420	18700	18650	18700	18650	490
752	20250319	092500	510139300	18660	18630	18660	18630	673
753	20250319	092400	497601180	18630	18700	18720	18630	1045
754	20250319	092300	478094380	18720	18720	18750	18650	2928
755	20250319	092200	423274470	18650	18610	18710	18610	1753
756	20250319	092100	390559080	18600	18550	18600	18550	315
757	20250319	092000	384715730	18520	18560	18560	18520	1762
758	20250319	091900	352066080	18620	18670	18670	18550	470
759	20250319	091800	343316830	18700	18690	18700	18630	2588
760	20250319	091700	294989470	18700	18590	18700	18490	5668
761	20250319	091600	189433340	18510	18580	18600	18510	858
762	20250319	091500	173504300	18590	18530	18600	18520	816
763	20250319	091400	158361730	18540	18520	18540	18520	122
764	20250319	091300	156101350	18540	18480	18540	18480	136
765	20250319	091200	153588010	18530	18470	18540	18470	17
766	20250319	091100	153273050	18540	18480	18540	18470	1044
767	20250319	091000	133962890	18460	18480	18480	18460	259
768	20250319	090900	129179040	18480	18490	18490	18480	36
769	20250319	090800	128513410	18490	18510	18550	18480	1383
770	20250319	090700	102945240	18550	18610	18630	18550	1165
771	20250319	090600	81290240	18610	18480	18610	18480	1605
772	20250319	090500	51478200	18460	18450	18460	18450	255
773	20250319	090400	46771150	18460	18460	18460	18460	38
774	20250319	090300	46069670	18370	18390	18390	18370	862
775	20250319	090200	30218660	18390	18390	18440	18390	536
776	20250319	090100	20358330	18440	18380	18440	18360	899
777	20250319	090000	3840380	18380	18380	18380	18370	209