KissMeData/348340/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212800	2470148125	29600	29600	29600	29600	1137
3	20250318	212700	2470148125	29600	29600	29600	29600	0
4	20250318	212600	2470148125	29600	29600	29600	29600	0
5	20250318	212500	2470148125	29600	29600	29600	29600	0
6	20250318	212400	2470148125	29600	29600	29600	29600	0
7	20250318	212300	2470148125	29600	29600	29600	29600	0
8	20250318	212200	2470148125	29600	29600	29600	29600	0
9	20250318	212100	2470148125	29600	29600	29600	29600	0
10	20250318	212000	2470148125	29600	29600	29600	29600	0
11	20250318	211900	2470148125	29600	29600	29600	29600	0
12	20250318	211800	2470148125	29600	29600	29600	29600	0
13	20250318	211700	2470148125	29600	29600	29600	29600	0
14	20250318	211600	2470148125	29600	29600	29600	29600	0
15	20250318	211500	2470148125	29600	29600	29600	29600	0
16	20250318	211400	2470148125	29600	29600	29600	29600	0
17	20250318	211300	2470148125	29600	29600	29600	29600	0
18	20250318	211200	2470148125	29600	29600	29600	29600	0
19	20250318	211100	2470148125	29600	29600	29600	29600	0
20	20250318	211000	2470148125	29600	29600	29600	29600	0
21	20250318	210900	2470148125	29600	29600	29600	29600	0
22	20250318	210800	2470148125	29600	29600	29600	29600	0
23	20250318	210700	2470148125	29600	29600	29600	29600	0
24	20250318	210600	2470148125	29600	29600	29600	29600	0
25	20250318	210500	2470148125	29600	29600	29600	29600	0
26	20250318	210400	2470148125	29600	29600	29600	29600	0
27	20250318	210300	2470148125	29600	29600	29600	29600	0
28	20250318	210200	2470148125	29600	29600	29600	29600	0
29	20250318	210100	2470148125	29600	29600	29600	29600	0
30	20250318	210000	2470148125	29600	29600	29600	29600	0
31	20250318	205900	2470148125	29600	29600	29600	29600	0
32	20250318	205800	2470148125	29600	29600	29600	29600	1137
33	20250318	205700	2470148125	29600	29600	29600	29600	0
34	20250318	205600	2470148125	29600	29600	29600	29600	0
35	20250318	205500	2470148125	29600	29600	29600	29600	0
36	20250318	205400	2470148125	29600	29600	29600	29600	0
37	20250318	205300	2470148125	29600	29600	29600	29600	0
38	20250318	205200	2470148125	29600	29600	29600	29600	0
39	20250318	205100	2470148125	29600	29600	29600	29600	0
40	20250318	205000	2470148125	29600	29600	29600	29600	0
41	20250318	204900	2470148125	29600	29600	29600	29600	0
42	20250318	204800	2470148125	29600	29600	29600	29600	0
43	20250318	204700	2470148125	29600	29600	29600	29600	0
44	20250318	204600	2470148125	29600	29600	29600	29600	0
45	20250318	204500	2470148125	29600	29600	29600	29600	0
46	20250318	204400	2470148125	29600	29600	29600	29600	0
47	20250318	204300	2470148125	29600	29600	29600	29600	0
48	20250318	204200	2470148125	29600	29600	29600	29600	0
49	20250318	204100	2470148125	29600	29600	29600	29600	0
50	20250318	204000	2470148125	29600	29600	29600	29600	0
51	20250318	203900	2470148125	29600	29600	29600	29600	0
52	20250318	203800	2470148125	29600	29600	29600	29600	0
53	20250318	203700	2470148125	29600	29600	29600	29600	0
54	20250318	203600	2470148125	29600	29600	29600	29600	0
55	20250318	203500	2470148125	29600	29600	29600	29600	0
56	20250318	203400	2470148125	29600	29600	29600	29600	0
57	20250318	203300	2470148125	29600	29600	29600	29600	0
58	20250318	203200	2470148125	29600	29600	29600	29600	0
59	20250318	203100	2470148125	29600	29600	29600	29600	0
60	20250318	203000	2470148125	29600	29600	29600	29600	0
61	20250318	202900	2470148125	29600	29600	29600	29600	0
62	20250318	202800	2470148125	29600	29600	29600	29600	1137
63	20250318	202700	2470148125	29600	29600	29600	29600	0
64	20250318	202600	2470148125	29600	29600	29600	29600	0
65	20250318	202500	2470148125	29600	29600	29600	29600	0
66	20250318	202400	2470148125	29600	29600	29600	29600	0
67	20250318	202300	2470148125	29600	29600	29600	29600	0
68	20250318	202200	2470148125	29600	29600	29600	29600	0
69	20250318	202100	2470148125	29600	29600	29600	29600	0
70	20250318	202000	2470148125	29600	29600	29600	29600	0
71	20250318	201900	2470148125	29600	29600	29600	29600	0
72	20250318	201800	2470148125	29600	29600	29600	29600	0
73	20250318	201700	2470148125	29600	29600	29600	29600	0
74	20250318	201600	2470148125	29600	29600	29600	29600	0
75	20250318	201500	2470148125	29600	29600	29600	29600	0
76	20250318	201400	2470148125	29600	29600	29600	29600	0
77	20250318	201300	2470148125	29600	29600	29600	29600	0
78	20250318	201200	2470148125	29600	29600	29600	29600	0
79	20250318	201100	2470148125	29600	29600	29600	29600	0
80	20250318	201000	2470148125	29600	29600	29600	29600	0
81	20250318	200900	2470148125	29600	29600	29600	29600	0
82	20250318	200800	2470148125	29600	29600	29600	29600	0
83	20250318	200700	2470148125	29600	29600	29600	29600	0
84	20250318	200600	2470148125	29600	29600	29600	29600	0
85	20250318	200500	2470148125	29600	29600	29600	29600	0
86	20250318	200400	2470148125	29600	29600	29600	29600	0
87	20250318	200300	2470148125	29600	29600	29600	29600	0
88	20250318	200200	2470148125	29600	29600	29600	29600	0
89	20250318	200100	2470148125	29600	29600	29600	29600	0
90	20250318	200000	2470148125	29600	29600	29600	29600	0
91	20250318	195900	2470148125	29600	29600	29600	29600	0
92	20250318	195800	2470148125	29600	29600	29600	29600	1137
93	20250318	195700	2470148125	29600	29600	29600	29600	0
94	20250318	195600	2470148125	29600	29600	29600	29600	0
95	20250318	195500	2470148125	29600	29600	29600	29600	0
96	20250318	195400	2470148125	29600	29600	29600	29600	0
97	20250318	195300	2470148125	29600	29600	29600	29600	0
98	20250318	195200	2470148125	29600	29600	29600	29600	0
99	20250318	195100	2470148125	29600	29600	29600	29600	0
100	20250318	195000	2470148125	29600	29600	29600	29600	0
101	20250318	194900	2470148125	29600	29600	29600	29600	0
102	20250318	194800	2470148125	29600	29600	29600	29600	0
103	20250318	194700	2470148125	29600	29600	29600	29600	0
104	20250318	194600	2470148125	29600	29600	29600	29600	0
105	20250318	194500	2470148125	29600	29600	29600	29600	0
106	20250318	194400	2470148125	29600	29600	29600	29600	0
107	20250318	194300	2470148125	29600	29600	29600	29600	0
108	20250318	194200	2470148125	29600	29600	29600	29600	0
109	20250318	194100	2470148125	29600	29600	29600	29600	0
110	20250318	194000	2470148125	29600	29600	29600	29600	0
111	20250318	193900	2470148125	29600	29600	29600	29600	0
112	20250318	193800	2470148125	29600	29600	29600	29600	0
113	20250318	193700	2470148125	29600	29600	29600	29600	0
114	20250318	193600	2470148125	29600	29600	29600	29600	0
115	20250318	193500	2470148125	29600	29600	29600	29600	0
116	20250318	193400	2470148125	29600	29600	29600	29600	0
117	20250318	193300	2470148125	29600	29600	29600	29600	0
118	20250318	193200	2470148125	29600	29600	29600	29600	0
119	20250318	193100	2470148125	29600	29600	29600	29600	0
120	20250318	193000	2470148125	29600	29600	29600	29600	0
121	20250318	192900	2470148125	29600	29600	29600	29600	0
122	20250318	192800	2470148125	29600	29600	29600	29600	1137
123	20250318	192700	2470148125	29600	29600	29600	29600	0
124	20250318	192600	2470148125	29600	29600	29600	29600	0
125	20250318	192500	2470148125	29600	29600	29600	29600	0
126	20250318	192400	2470148125	29600	29600	29600	29600	0
127	20250318	192300	2470148125	29600	29600	29600	29600	0
128	20250318	192200	2470148125	29600	29600	29600	29600	0
129	20250318	192100	2470148125	29600	29600	29600	29600	0
130	20250318	192000	2470148125	29600	29600	29600	29600	0
131	20250318	191900	2470148125	29600	29600	29600	29600	0
132	20250318	191800	2470148125	29600	29600	29600	29600	0
133	20250318	191700	2470148125	29600	29600	29600	29600	0
134	20250318	191600	2470148125	29600	29600	29600	29600	0
135	20250318	191500	2470148125	29600	29600	29600	29600	0
136	20250318	191400	2470148125	29600	29600	29600	29600	0
137	20250318	191300	2470148125	29600	29600	29600	29600	0
138	20250318	191200	2470148125	29600	29600	29600	29600	0
139	20250318	191100	2470148125	29600	29600	29600	29600	0
140	20250318	191000	2470148125	29600	29600	29600	29600	0
141	20250318	190900	2470148125	29600	29600	29600	29600	0
142	20250318	190800	2470148125	29600	29600	29600	29600	0
143	20250318	190700	2470148125	29600	29600	29600	29600	0
144	20250318	190600	2470148125	29600	29600	29600	29600	0
145	20250318	190500	2470148125	29600	29600	29600	29600	0
146	20250318	190400	2470148125	29600	29600	29600	29600	0
147	20250318	190300	2470148125	29600	29600	29600	29600	0
148	20250318	190200	2470148125	29600	29600	29600	29600	0
149	20250318	190100	2470148125	29600	29600	29600	29600	0
150	20250318	190000	2470148125	29600	29600	29600	29600	0
151	20250318	185900	2470148125	29600	29600	29600	29600	0
152	20250318	185800	2470148125	29600	29600	29600	29600	1137
153	20250318	185700	2470148125	29600	29600	29600	29600	0
154	20250318	185600	2470148125	29600	29600	29600	29600	0
155	20250318	185500	2470148125	29600	29600	29600	29600	0
156	20250318	185400	2470148125	29600	29600	29600	29600	0
157	20250318	185300	2470148125	29600	29600	29600	29600	0
158	20250318	185200	2470148125	29600	29600	29600	29600	0
159	20250318	185100	2470148125	29600	29600	29600	29600	0
160	20250318	185000	2470148125	29600	29600	29600	29600	0
161	20250318	184900	2470148125	29600	29600	29600	29600	0
162	20250318	184800	2470148125	29600	29600	29600	29600	0
163	20250318	184700	2470148125	29600	29600	29600	29600	0
164	20250318	184600	2470148125	29600	29600	29600	29600	0
165	20250318	184500	2470148125	29600	29600	29600	29600	0
166	20250318	184400	2470148125	29600	29600	29600	29600	0
167	20250318	184300	2470148125	29600	29600	29600	29600	0
168	20250318	184200	2470148125	29600	29600	29600	29600	0
169	20250318	184100	2470148125	29600	29600	29600	29600	0
170	20250318	184000	2470148125	29600	29600	29600	29600	0
171	20250318	183900	2470148125	29600	29600	29600	29600	0
172	20250318	183800	2470148125	29600	29600	29600	29600	0
173	20250318	183700	2470148125	29600	29600	29600	29600	0
174	20250318	183600	2470148125	29600	29600	29600	29600	0
175	20250318	183500	2470148125	29600	29600	29600	29600	0
176	20250318	183400	2470148125	29600	29600	29600	29600	0
177	20250318	183300	2470148125	29600	29600	29600	29600	0
178	20250318	183200	2470148125	29600	29600	29600	29600	0
179	20250318	183100	2470148125	29600	29600	29600	29600	0
180	20250318	183000	2470148125	29600	29600	29600	29600	0
181	20250318	182900	2470148125	29600	29600	29600	29600	0
182	20250318	182800	2470148125	29600	29600	29600	29600	1137
183	20250318	182700	2470148125	29600	29600	29600	29600	0
184	20250318	182600	2470148125	29600	29600	29600	29600	0
185	20250318	182500	2470148125	29600	29600	29600	29600	0
186	20250318	182400	2470148125	29600	29600	29600	29600	0
187	20250318	182300	2470148125	29600	29600	29600	29600	0
188	20250318	182200	2470148125	29600	29600	29600	29600	0
189	20250318	182100	2470148125	29600	29600	29600	29600	0
190	20250318	182000	2470148125	29600	29600	29600	29600	0
191	20250318	181900	2470148125	29600	29600	29600	29600	0
192	20250318	181800	2470148125	29600	29600	29600	29600	0
193	20250318	181700	2470148125	29600	29600	29600	29600	0
194	20250318	181600	2470148125	29600	29600	29600	29600	0
195	20250318	181500	2470148125	29600	29600	29600	29600	0
196	20250318	181400	2470148125	29600	29600	29600	29600	0
197	20250318	181300	2470148125	29600	29600	29600	29600	0
198	20250318	181200	2470148125	29600	29600	29600	29600	0
199	20250318	181100	2470148125	29600	29600	29600	29600	0
200	20250318	181000	2470148125	29600	29600	29600	29600	0
201	20250318	180900	2470148125	29600	29600	29600	29600	0
202	20250318	180800	2470148125	29600	29600	29600	29600	0
203	20250318	180700	2470148125	29600	29600	29600	29600	0
204	20250318	180600	2470148125	29600	29600	29600	29600	0
205	20250318	180500	2470148125	29600	29600	29600	29600	0
206	20250318	180400	2470148125	29600	29600	29600	29600	0
207	20250318	180300	2470148125	29600	29600	29600	29600	0
208	20250318	180200	2470148125	29600	29600	29600	29600	0
209	20250318	180100	2470148125	29600	29600	29600	29600	0
210	20250318	180000	2470148125	29600	29600	29600	29600	0
211	20250318	175900	2470148125	29600	29600	29600	29600	0
212	20250318	175800	2470148125	29600	29600	29600	29600	1137
213	20250318	175700	2470148125	29600	29600	29600	29600	0
214	20250318	175600	2470148125	29600	29600	29600	29600	0
215	20250318	175500	2470148125	29600	29600	29600	29600	0
216	20250318	175400	2470148125	29600	29600	29600	29600	0
217	20250318	175300	2470148125	29600	29600	29600	29600	0
218	20250318	175200	2470148125	29600	29600	29600	29600	0
219	20250318	175100	2470148125	29600	29600	29600	29600	0
220	20250318	175000	2470148125	29600	29600	29600	29600	0
221	20250318	174900	2470148125	29600	29600	29600	29600	0
222	20250318	174800	2470148125	29600	29600	29600	29600	0
223	20250318	174700	2470148125	29600	29600	29600	29600	0
224	20250318	174600	2470148125	29600	29600	29600	29600	0
225	20250318	174500	2470148125	29600	29600	29600	29600	0
226	20250318	174400	2470148125	29600	29600	29600	29600	0
227	20250318	174300	2470148125	29600	29600	29600	29600	0
228	20250318	174200	2470148125	29600	29600	29600	29600	0
229	20250318	174100	2470148125	29600	29600	29600	29600	0
230	20250318	174000	2470148125	29600	29600	29600	29600	0
231	20250318	173900	2470148125	29600	29600	29600	29600	0
232	20250318	173800	2470148125	29600	29600	29600	29600	0
233	20250318	173700	2470148125	29600	29600	29600	29600	0
234	20250318	173600	2470148125	29600	29600	29600	29600	0
235	20250318	173500	2470148125	29600	29600	29600	29600	0
236	20250318	173400	2470148125	29600	29600	29600	29600	0
237	20250318	173300	2470148125	29600	29600	29600	29600	0
238	20250318	173200	2470148125	29600	29600	29600	29600	0
239	20250318	173100	2470148125	29600	29600	29600	29600	0
240	20250318	173000	2470148125	29600	29600	29600	29600	0
241	20250318	172900	2470148125	29600	29600	29600	29600	0
242	20250318	172800	2470148125	29600	29600	29600	29600	1137
243	20250318	172700	2470148125	29600	29600	29600	29600	0
244	20250318	172600	2470148125	29600	29600	29600	29600	0
245	20250318	172500	2470148125	29600	29600	29600	29600	0
246	20250318	172400	2470148125	29600	29600	29600	29600	0
247	20250318	172300	2470148125	29600	29600	29600	29600	0
248	20250318	172200	2470148125	29600	29600	29600	29600	0
249	20250318	172100	2470148125	29600	29600	29600	29600	0
250	20250318	172000	2470148125	29600	29600	29600	29600	0
251	20250318	171900	2470148125	29600	29600	29600	29600	0
252	20250318	171800	2470148125	29600	29600	29600	29600	0
253	20250318	171700	2470148125	29600	29600	29600	29600	0
254	20250318	171600	2470148125	29600	29600	29600	29600	0
255	20250318	171500	2470148125	29600	29600	29600	29600	0
256	20250318	171400	2470148125	29600	29600	29600	29600	0
257	20250318	171300	2470148125	29600	29600	29600	29600	0
258	20250318	171200	2470148125	29600	29600	29600	29600	0
259	20250318	171100	2470148125	29600	29600	29600	29600	0
260	20250318	171000	2470148125	29600	29600	29600	29600	0
261	20250318	170900	2470148125	29600	29600	29600	29600	0
262	20250318	170800	2470148125	29600	29600	29600	29600	0
263	20250318	170700	2470148125	29600	29600	29600	29600	0
264	20250318	170600	2470148125	29600	29600	29600	29600	0
265	20250318	170500	2470148125	29600	29600	29600	29600	0
266	20250318	170400	2470148125	29600	29600	29600	29600	0
267	20250318	170300	2470148125	29600	29600	29600	29600	0
268	20250318	170200	2470148125	29600	29600	29600	29600	0
269	20250318	170100	2470148125	29600	29600	29600	29600	0
270	20250318	170000	2470148125	29600	29600	29600	29600	0
271	20250318	165900	2470148125	29600	29600	29600	29600	0
272	20250318	165800	2470148125	29600	29600	29600	29600	1137
273	20250318	165700	2470148125	29600	29600	29600	29600	0
274	20250318	165600	2470148125	29600	29600	29600	29600	0
275	20250318	165500	2470148125	29600	29600	29600	29600	0
276	20250318	165400	2470148125	29600	29600	29600	29600	0
277	20250318	165300	2470148125	29600	29600	29600	29600	0
278	20250318	165200	2470148125	29600	29600	29600	29600	0
279	20250318	165100	2470148125	29600	29600	29600	29600	0
280	20250318	165000	2470148125	29600	29600	29600	29600	0
281	20250318	164900	2470148125	29600	29600	29600	29600	0
282	20250318	164800	2470148125	29600	29600	29600	29600	0
283	20250318	164700	2470148125	29600	29600	29600	29600	0
284	20250318	164600	2470148125	29600	29600	29600	29600	0
285	20250318	164500	2470148125	29600	29600	29600	29600	0
286	20250318	164400	2470148125	29600	29600	29600	29600	0
287	20250318	164300	2470148125	29600	29600	29600	29600	0
288	20250318	164200	2470148125	29600	29600	29600	29600	0
289	20250318	164100	2470148125	29600	29600	29600	29600	0
290	20250318	164000	2470148125	29600	29600	29600	29600	0
291	20250318	163900	2470148125	29600	29600	29600	29600	0
292	20250318	163800	2470148125	29600	29600	29600	29600	0
293	20250318	163700	2470148125	29600	29600	29600	29600	0
294	20250318	163600	2470148125	29600	29600	29600	29600	0
295	20250318	163500	2470148125	29600	29600	29600	29600	0
296	20250318	163400	2470148125	29600	29600	29600	29600	0
297	20250318	163300	2470148125	29600	29600	29600	29600	0
298	20250318	163200	2470148125	29600	29600	29600	29600	0
299	20250318	163100	2470148125	29600	29600	29600	29600	0
300	20250318	163000	2470148125	29600	29600	29600	29600	0
301	20250318	162900	2470148125	29600	29600	29600	29600	0
302	20250318	162800	2470148125	29600	29600	29600	29600	1137
303	20250318	162700	2470148125	29600	29600	29600	29600	0
304	20250318	162600	2470148125	29600	29600	29600	29600	0
305	20250318	162500	2470148125	29600	29600	29600	29600	0
306	20250318	162400	2470148125	29600	29600	29600	29600	0
307	20250318	162300	2470148125	29600	29600	29600	29600	0
308	20250318	162200	2470148125	29600	29600	29600	29600	0
309	20250318	162100	2470148125	29600	29600	29600	29600	0
310	20250318	162000	2470148125	29600	29600	29600	29600	0
311	20250318	161900	2470148125	29600	29600	29600	29600	0
312	20250318	161800	2470148125	29600	29600	29600	29600	0
313	20250318	161700	2470148125	29600	29600	29600	29600	0
314	20250318	161600	2470148125	29600	29600	29600	29600	0
315	20250318	161500	2470148125	29600	29600	29600	29600	0
316	20250318	161400	2470148125	29600	29600	29600	29600	0
317	20250318	161300	2470148125	29600	29600	29600	29600	0
318	20250318	161200	2470148125	29600	29600	29600	29600	0
319	20250318	161100	2470148125	29600	29600	29600	29600	0
320	20250318	161000	2470148125	29600	29600	29600	29600	0
321	20250318	160900	2470148125	29600	29600	29600	29600	0
322	20250318	160800	2470148125	29600	29600	29600	29600	0
323	20250318	160700	2470148125	29600	29600	29600	29600	0
324	20250318	160600	2470148125	29600	29600	29600	29600	0
325	20250318	160500	2470148125	29600	29600	29600	29600	0
326	20250318	160400	2470148125	29600	29600	29600	29600	0
327	20250318	160300	2470148125	29600	29600	29600	29600	0
328	20250318	160200	2470148125	29600	29600	29600	29600	0
329	20250318	160100	2470148125	29600	29600	29600	29600	0
330	20250318	160000	2470148125	29600	29600	29600	29600	0
331	20250318	155900	2470148125	29600	29600	29600	29600	0
332	20250318	155800	2470148125	29600	29600	29600	29600	1137
333	20250318	155700	2470148125	29600	29600	29600	29600	0
334	20250318	155600	2470148125	29600	29600	29600	29600	0
335	20250318	155500	2470148125	29600	29600	29600	29600	0
336	20250318	155400	2470148125	29600	29600	29600	29600	0
337	20250318	155300	2470148125	29600	29600	29600	29600	0
338	20250318	155200	2470148125	29600	29600	29600	29600	0
339	20250318	155100	2470148125	29600	29600	29600	29600	0
340	20250318	155000	2470148125	29600	29600	29600	29600	0
341	20250318	154900	2470148125	29600	29600	29600	29600	0
342	20250318	154800	2470148125	29600	29600	29600	29600	0
343	20250318	154700	2470148125	29600	29600	29600	29600	0
344	20250318	154600	2470148125	29600	29600	29600	29600	0
345	20250318	154500	2470148125	29600	29600	29600	29600	0
346	20250318	154400	2470148125	29600	29600	29600	29600	0
347	20250318	154300	2470148125	29600	29600	29600	29600	0
348	20250318	154200	2470148125	29600	29600	29600	29600	0
349	20250318	154100	2470148125	29600	29600	29600	29600	0
350	20250318	154000	2470148125	29600	29600	29600	29600	0
351	20250318	153900	2470148125	29600	29600	29600	29600	0
352	20250318	153800	2470148125	29600	29600	29600	29600	0
353	20250318	153700	2470148125	29600	29600	29600	29600	0
354	20250318	153600	2470148125	29600	29600	29600	29600	0
355	20250318	153500	2470148125	29600	29600	29600	29600	0
356	20250318	153400	2470148125	29600	29600	29600	29600	0
357	20250318	153300	2470148125	29600	29600	29600	29600	0
358	20250318	153200	2470148125	29600	29600	29600	29600	0
359	20250318	153100	2470148125	29600	29600	29600	29600	0
360	20250318	153000	2470148125	29600	29600	29600	29600	1137
361	20250318	152900	2436492925	29600	29600	29600	29600	0
362	20250318	152800	2436492925	29600	29600	29600	29600	0
363	20250318	152700	2436492925	29600	29600	29600	29600	0
364	20250318	152600	2436492925	29600	29600	29600	29600	0
365	20250318	152500	2436492925	29600	29600	29600	29600	0
366	20250318	152400	2436492925	29600	29600	29600	29600	0
367	20250318	152300	2436492925	29600	29600	29600	29600	0
368	20250318	152200	2436492925	29600	29600	29600	29600	0
369	20250318	152100	2436492925	29600	29600	29600	29600	0
370	20250318	152000	2436492925	29600	29600	29600	29600	0
371	20250318	151900	2436492925	29600	29550	29600	29550	20
372	20250318	151800	2435901175	29600	29650	29650	29600	103
373	20250318	151700	2432852325	29600	29650	29650	29600	155
374	20250318	151600	2428263125	29650	29600	29650	29550	420
375	20250318	151500	2415831075	29600	29550	29600	29550	141
376	20250318	151400	2411662975	29550	29600	29600	29550	325
377	20250318	151300	2402059175	29550	29600	29600	29550	50
378	20250318	151200	2400581625	29600	29550	29600	29550	89
379	20250318	151100	2397951275	29550	29575	29575	29550	76
380	20250318	151000	2395705400	29575	29600	29600	29575	5
381	20250318	150900	2395557500	29600	29600	29600	29575	149
382	20250318	150800	2391147200	29600	29600	29600	29600	10
383	20250318	150700	2390851200	29600	29550	29600	29550	258
384	20250318	150600	2383221200	29550	29600	29600	29550	180
385	20250318	150500	2377900700	29550	29550	29600	29550	16
386	20250318	150400	2377427700	29600	29600	29600	29500	97
387	20250318	150300	2374561600	29600	29550	29600	29500	197
388	20250318	150200	2368744050	29600	29550	29600	29500	196
389	20250318	150100	2362959750	29550	29600	29600	29550	19
390	20250318	150000	2362397850	29550	29600	29600	29500	451
391	20250318	145900	2349071950	29600	29600	29600	29600	21
392	20250318	145800	2348450350	29650	29600	29650	29600	94
393	20250318	145700	2345666100	29650	29700	29700	29650	155
394	20250318	145600	2341070150	29700	29700	29700	29600	51
395	20250318	145500	2339558600	29650	29650	29700	29650	162
396	20250318	145400	2334754600	29650	29650	29650	29650	9
397	20250318	145300	2334487750	29650	29700	29700	29650	28
398	20250318	145200	2333656900	29700	29700	29700	29650	79
399	20250318	145100	2331314100	29650	29700	29700	29650	24
400	20250318	145000	2330601450	29750	29800	29800	29700	36
401	20250318	144900	2329531450	29800	29800	29800	29750	275
402	20250318	144800	2321346200	29800	29800	29800	29750	49
403	20250318	144700	2319886100	29800	29650	29800	29650	743
404	20250318	144600	2297802500	29700	29550	29700	29550	1575
405	20250318	144500	2251202050	29500	29550	29550	29500	15
406	20250318	144400	2250758850	29550	29450	29550	29450	480
407	20250318	144300	2236614800	29450	29300	29450	29300	1390
408	20250318	144200	2195785350	29350	29300	29350	29300	88
409	20250318	144100	2193206050	29300	29350	29350	29300	293
410	20250318	144000	2184620700	29300	29350	29350	29300	22
411	20250318	143900	2183975500	29350	29350	29350	29350	193
412	20250318	143800	2178310950	29400	29400	29400	29400	15
413	20250318	143700	2177869950	29400	29400	29400	29400	11
414	20250318	143600	2177546550	29350	29400	29400	29350	30
415	20250318	143500	2176665500	29400	29350	29400	29350	256
416	20250318	143400	2169149150	29400	29400	29400	29350	343
417	20250318	143300	2159073300	29400	29400	29400	29400	31
418	20250318	143200	2158161900	29350	29350	29400	29350	67
419	20250318	143100	2156193650	29400	29400	29400	29400	20
420	20250318	143000	2155605650	29400	29400	29400	29400	9
421	20250318	142900	2155341050	29400	29350	29400	29350	84
422	20250318	142800	2152875200	29400	29400	29400	29350	21
423	20250318	142700	2152258350	29400	29350	29400	29350	66
424	20250318	142600	2150320750	29400	29400	29400	29400	10
425	20250318	142500	2150026750	29400	29400	29400	29400	5
426	20250318	142400	2149879750	29350	29350	29400	29350	635
427	20250318	142300	2131242050	29350	29350	29350	29350	143
428	20250318	142200	2127045000	29350	29350	29350	29350	19
429	20250318	142100	2126487350	29350	29350	29350	29300	43
430	20250318	142000	2125226800	29350	29350	29350	29350	21
431	20250318	141900	2124610450	29350	29350	29350	29300	34
432	20250318	141800	2123613200	29350	29350	29350	29350	11
433	20250318	141700	2123290350	29350	29400	29400	29350	193
434	20250318	141600	2117625600	29350	29400	29400	29350	12
435	20250318	141500	2117272900	29350	29400	29400	29350	81
436	20250318	141400	2114894200	29400	29400	29400	29400	9
437	20250318	141300	2114629600	29400	29400	29400	29400	11
438	20250318	141200	2114306200	29350	29400	29400	29350	218
439	20250318	141100	2107907400	29350	29400	29400	29350	60
440	20250318	141000	2106145900	29350	29350	29400	29350	129
441	20250318	140900	2102359550	29400	29400	29400	29350	14
442	20250318	140800	2101948150	29400	29400	29400	29400	9
443	20250318	140700	2101683550	29400	29400	29400	29350	23
444	20250318	140600	2101007500	29350	29400	29400	29350	31
445	20250318	140500	2100097200	29350	29350	29400	29350	118
446	20250318	140400	2096633650	29400	29400	29400	29400	13
447	20250318	140300	2096251450	29400	29400	29400	29400	10
448	20250318	140200	2095957450	29350	29400	29400	29350	29
449	20250318	140100	2095105800	29350	29400	29400	29350	1115
450	20250318	140000	2062379650	29350	29400	29400	29350	538
451	20250318	135900	2046589050	29375	29400	29400	29375	30
452	20250318	135800	2045707075	29400	29400	29400	29400	12
453	20250318	135700	2045354275	29400	29400	29400	29400	72
454	20250318	135600	2043237475	29400	29400	29400	29350	6
455	20250318	135500	2043061125	29400	29400	29400	29400	84
456	20250318	135400	2040591525	29400	29350	29400	29350	21
457	20250318	135300	2039974525	29400	29400	29400	29400	20
458	20250318	135200	2039386525	29400	29400	29400	29400	30
459	20250318	135100	2038504525	29400	29400	29400	29400	5
460	20250318	135000	2038357525	29400	29400	29400	29400	11
461	20250318	134900	2038034125	29400	29400	29400	29400	159
462	20250318	134800	2033359525	29450	29400	29450	29400	80
463	20250318	134700	2031007025	29450	29450	29450	29450	9
464	20250318	134600	2030741975	29450	29400	29450	29400	16
465	20250318	134500	2030271275	29450	29450	29450	29400	19
466	20250318	134400	2029712225	29450	29450	29450	29450	9
467	20250318	134300	2029447175	29450	29450	29450	29450	110
468	20250318	134200	2026207675	29450	29450	29450	29450	10
469	20250318	134100	2025913175	29450	29450	29450	29450	9
470	20250318	134000	2025648125	29450	29400	29450	29400	918
471	20250318	133900	1998658725	29400	29400	29400	29350	85
472	20250318	133800	1996162975	29350	29400	29400	29350	58
473	20250318	133700	1994459525	29400	29400	29400	29400	86
474	20250318	133600	1991931125	29350	29400	29400	29350	25
475	20250318	133500	1991197075	29400	29350	29400	29350	54
476	20250318	133400	1989611725	29400	29400	29400	29350	63
477	20250318	133300	1987762025	29400	29400	29400	29400	9
478	20250318	133200	1987497425	29400	29400	29400	29400	32
479	20250318	133100	1986556625	29400	29350	29400	29350	7
480	20250318	133000	1986350925	29400	29350	29400	29350	27
481	20250318	132900	1985557975	29400	29350	29400	29350	81
482	20250318	132800	1983180125	29400	29400	29400	29350	13
483	20250318	132700	1982797975	29400	29400	29400	29400	19
484	20250318	132600	1982239375	29400	29400	29400	29350	10
485	20250318	132500	1981945625	29400	29350	29400	29350	42
486	20250318	132400	1980712425	29400	29400	29400	29350	13
487	20250318	132300	1980330375	29400	29400	29400	29400	8
488	20250318	132200	1980095175	29400	29400	29400	29350	134
489	20250318	132100	1976161700	29400	29350	29400	29350	6
490	20250318	132000	1975985350	29350	29400	29400	29350	17
491	20250318	131900	1975485900	29350	29350	29400	29350	281
492	20250318	131800	1967238150	29400	29400	29400	29400	353
493	20250318	131700	1956859950	29400	29500	29500	29400	420
494	20250318	131600	1944511750	29400	29400	29400	29400	4
495	20250318	131500	1944394150	29400	29450	29450	29400	23
496	20250318	131400	1943717300	29500	29500	29500	29500	4
497	20250318	131300	1943599300	29500	29500	29500	29500	27
498	20250318	131200	1942802800	29400	29400	29400	29400	98
499	20250318	131100	1939921600	29400	29450	29500	29400	311
500	20250318	131000	1930770350	29450	29500	29500	29450	51
501	20250318	130900	1929268350	29500	29500	29500	29500	8
502	20250318	130800	1929032350	29500	29500	29500	29500	11
503	20250318	130700	1928707850	29500	29500	29500	29500	30
504	20250318	130600	1927822850	29500	29500	29500	29500	10
505	20250318	130500	1927527850	29500	29500	29500	29500	8
506	20250318	130400	1927291850	29500	29500	29500	29500	4
507	20250318	130300	1927173850	29500	29550	29550	29500	3
508	20250318	130200	1927085300	29550	29500	29550	29450	324
509	20250318	130100	1917527700	29550	29550	29550	29550	4
510	20250318	130000	1917409500	29550	29550	29550	29500	214
511	20250318	125900	1911095750	29550	29500	29550	29500	16
512	20250318	125800	1910623500	29500	29500	29500	29500	87
513	20250318	125700	1908057000	29500	29500	29500	29500	0
514	20250318	125600	1908057000	29500	29500	29500	29500	0
515	20250318	125500	1908057000	29500	29500	29500	29500	15
516	20250318	125400	1907614500	29450	29450	29450	29450	55
517	20250318	125300	1905994750	29500	29500	29500	29500	0
518	20250318	125200	1905994750	29500	29500	29500	29500	1
519	20250318	125100	1905965250	29500	29500	29500	29500	0
520	20250318	125000	1905965250	29500	29500	29500	29500	31
521	20250318	124900	1905050750	29450	29450	29450	29450	0
522	20250318	124800	1905050750	29450	29450	29500	29450	201
523	20250318	124700	1899131050	29450	29450	29450	29450	31
524	20250318	124600	1898218100	29500	29500	29500	29500	28
525	20250318	124500	1897392100	29500	29500	29500	29500	44
526	20250318	124400	1896094100	29500	29500	29500	29500	115
527	20250318	124300	1892701600	29500	29500	29500	29500	22
528	20250318	124200	1892052600	29500	29500	29500	29500	16
529	20250318	124100	1891580600	29500	29500	29500	29500	15
530	20250318	124000	1891138100	29500	29500	29500	29500	14
531	20250318	123900	1890725100	29500	29500	29500	29500	76
532	20250318	123800	1888483100	29500	29500	29500	29450	91
533	20250318	123700	1885798700	29450	29450	29450	29450	50
534	20250318	123600	1884326200	29450	29450	29450	29450	201
535	20250318	123500	1878406750	29500	29500	29500	29500	0
536	20250318	123400	1878406750	29500	29500	29500	29500	20
537	20250318	123300	1877816750	29500	29500	29500	29500	17
538	20250318	123200	1877315250	29500	29500	29500	29500	103
539	20250318	123100	1874276750	29500	29500	29500	29500	32
540	20250318	123000	1873332750	29550	29550	29550	29550	6
541	20250318	122900	1873155450	29550	29550	29550	29550	17
542	20250318	122800	1872653100	29550	29550	29550	29550	20
543	20250318	122700	1872062100	29550	29550	29550	29550	1
544	20250318	122600	1872032550	29550	29550	29550	29550	18
545	20250318	122500	1871500650	29550	29550	29550	29550	26
546	20250318	122400	1870732350	29500	29500	29500	29500	27
547	20250318	122300	1869935850	29500	29500	29550	29500	260
548	20250318	122200	1862265750	29500	29450	29500	29450	78
549	20250318	122100	1859967025	29450	29450	29450	29450	0
550	20250318	122000	1859967025	29450	29450	29450	29450	16
551	20250318	121900	1859495825	29475	29475	29475	29475	0
552	20250318	121800	1859495825	29475	29475	29475	29475	10
553	20250318	121700	1859201075	29450	29450	29450	29450	0
554	20250318	121600	1859201075	29450	29450	29450	29450	60
555	20250318	121500	1857434075	29450	29500	29500	29450	231
556	20250318	121400	1850628625	29500	29500	29500	29500	4
557	20250318	121300	1850510625	29550	29500	29550	29500	5
558	20250318	121200	1850363075	29550	29550	29550	29550	5
559	20250318	121100	1850215325	29550	29500	29550	29500	376
560	20250318	121000	1839119575	29500	29500	29500	29500	0
561	20250318	120900	1839119575	29500	29475	29500	29475	100
562	20250318	120800	1836169825	29450	29450	29450	29450	155
563	20250318	120700	1831605075	29500	29500	29500	29500	80
564	20250318	120600	1829245075	29500	29500	29500	29450	434
565	20250318	120500	1816461325	29450	29500	29500	29450	173
566	20250318	120400	1811357925	29500	29500	29500	29500	53
567	20250318	120300	1809794425	29500	29500	29500	29500	0
568	20250318	120200	1809794425	29500	29500	29500	29500	58
569	20250318	120100	1808083425	29500	29450	29500	29450	21
570	20250318	120000	1807464925	29500	29500	29500	29450	66
571	20250318	115900	1805520425	29500	29450	29500	29450	18
572	20250318	115800	1804990275	29450	29500	29500	29450	40
573	20250318	115700	1803810775	29500	29500	29500	29500	10
574	20250318	115600	1803515775	29450	29500	29500	29450	81
575	20250318	115500	1801130175	29500	29500	29500	29450	16
576	20250318	115400	1800658425	29500	29500	29500	29450	16
577	20250318	115300	1800186675	29500	29500	29500	29500	0
578	20250318	115200	1800186675	29500	29500	29500	29500	186
579	20250318	115100	1794699675	29500	29500	29500	29500	10
580	20250318	115000	1794404675	29500	29500	29500	29500	6
581	20250318	114900	1794227675	29500	29450	29500	29450	426
582	20250318	114800	1781681925	29450	29400	29450	29400	346
583	20250318	114700	1771492525	29450	29450	29450	29450	169
584	20250318	114600	1766515475	29450	29450	29450	29425	41
585	20250318	114500	1765308050	29450	29450	29450	29450	51
586	20250318	114400	1763806100	29400	29400	29400	29400	11
587	20250318	114300	1763482700	29400	29450	29450	29400	2
588	20250318	114200	1763423850	29400	29400	29400	29400	0
589	20250318	114100	1763423850	29400	29450	29450	29400	14
590	20250318	114000	1763011700	29350	29350	29350	29350	971
591	20250318	113900	1734512850	29350	29400	29450	29350	338
592	20250318	113800	1724592400	29350	29400	29400	29350	81
593	20250318	113700	1722212300	29450	29450	29450	29450	43
594	20250318	113600	1720945950	29400	29350	29400	29350	214
595	20250318	113500	1714663850	29400	29400	29400	29350	57
596	20250318	113400	1712989250	29400	29400	29400	29350	174
597	20250318	113300	1707881800	29350	29400	29400	29350	429
598	20250318	113200	1695270350	29400	29400	29400	29400	54
599	20250318	113100	1693682750	29400	29400	29400	29400	9
600	20250318	113000	1693418150	29400	29400	29400	29400	202
601	20250318	112900	1687479350	29400	29400	29400	29400	0
602	20250318	112800	1687479350	29400	29400	29400	29350	132
603	20250318	112700	1683598600	29350	29350	29400	29350	337
604	20250318	112600	1673707300	29350	29350	29350	29350	10
605	20250318	112500	1673413800	29350	29350	29350	29350	3
606	20250318	112400	1673325750	29350	29350	29350	29350	26
607	20250318	112300	1672562650	29350	29350	29350	29350	7
608	20250318	112200	1672357200	29350	29350	29350	29300	73
609	20250318	112100	1670218200	29300	29300	29300	29300	137
610	20250318	112000	1666204100	29300	29350	29350	29300	42
611	20250318	111900	1664972900	29350	29300	29350	29300	675
612	20250318	111800	1645194700	29250	29250	29250	29250	0
613	20250318	111700	1645194700	29250	29300	29300	29250	53
614	20250318	111600	1643644400	29300	29300	29300	29300	21
615	20250318	111500	1643029100	29250	29250	29250	29250	19
616	20250318	111400	1642473350	29250	29300	29300	29250	51
617	20250318	111300	1640981500	29300	29250	29300	29250	28
618	20250318	111200	1640162450	29250	29250	29300	29250	103
619	20250318	111100	1637149650	29250	29250	29250	29250	129
620	20250318	111000	1633376400	29250	29150	29250	29150	381
621	20250318	110900	1622241400	29200	29200	29200	29200	2
622	20250318	110800	1622183000	29200	29200	29200	29200	161
623	20250318	110700	1617481800	29200	29200	29200	29200	61
624	20250318	110600	1615700600	29200	29200	29200	29200	0
625	20250318	110500	1615700600	29200	29200	29200	29200	13
626	20250318	110400	1615321000	29200	29250	29250	29200	35
627	20250318	110300	1614298750	29250	29250	29250	29250	3
628	20250318	110200	1614211000	29200	29200	29200	29200	19
629	20250318	110100	1613656200	29200	29200	29200	29200	930
630	20250318	110000	1586500200	29150	29200	29200	29150	83
631	20250318	105900	1584077000	29200	29200	29200	29200	12
632	20250318	105800	1583726600	29150	29150	29150	29150	12
633	20250318	105700	1583376800	29150	29150	29150	29150	60
634	20250318	105600	1581627800	29150	29150	29150	29150	47
635	20250318	105500	1580257750	29200	29200	29200	29200	26
636	20250318	105400	1579498550	29100	29150	29150	29100	20
637	20250318	105300	1578915650	29100	29100	29100	29100	0
638	20250318	105200	1578915650	29100	29100	29100	29100	5
639	20250318	105100	1578770150	29100	29100	29150	29100	122
640	20250318	105000	1575219875	29150	29150	29150	29150	103
641	20250318	104900	1572217425	29150	29150	29150	29150	70
642	20250318	104800	1570176925	29200	29200	29200	29200	0
643	20250318	104700	1570176925	29200	29200	29200	29200	4
644	20250318	104600	1570060125	29200	29150	29200	29150	78
645	20250318	104500	1567786375	29150	29200	29200	29150	322
646	20250318	104400	1558384975	29150	29150	29150	29150	18
647	20250318	104300	1557860275	29150	29150	29150	29150	30
648	20250318	104200	1556985775	29100	29200	29200	29100	137
649	20250318	104100	1552990375	29250	29250	29250	29250	15
650	20250318	104000	1552551625	29250	29150	29250	29150	23
651	20250318	103900	1551881075	29250	29100	29250	29100	56
652	20250318	103800	1550249225	29050	29000	29050	29000	1065
653	20250318	103700	1519311225	29000	29000	29000	29000	142
654	20250318	103600	1515193225	29000	29050	29050	29000	25
655	20250318	103500	1514468075	29050	29000	29050	29000	159
656	20250318	103400	1509856125	29000	29050	29050	29000	123
657	20250318	103300	1506286025	29000	29050	29050	29000	437
658	20250318	103200	1493598025	29050	29025	29050	29000	400
659	20250318	103100	1481994600	29050	29050	29050	29050	89
660	20250318	103000	1479409150	29050	29050	29050	29050	432
661	20250318	102900	1466859550	29050	29000	29050	29000	72
662	20250318	102800	1464771500	29000	29050	29050	29000	3
663	20250318	102700	1464684400	29050	29000	29050	29000	85
664	20250318	102600	1462218200	29000	29050	29050	29000	158
665	20250318	102500	1457635900	29050	29050	29050	29050	0
666	20250318	102400	1457635900	29050	29000	29050	29000	304
667	20250318	102300	1448819800	29000	28950	29000	28900	1038
668	20250318	102200	1418787550	28950	28950	28950	28950	529
669	20250318	102100	1403473000	28950	29000	29000	28950	68
670	20250318	102000	1401502250	29000	29000	29000	29000	478
671	20250318	101900	1387640250	29000	29000	29000	29000	24
672	20250318	101800	1386944250	29000	29000	29000	29000	70
673	20250318	101700	1384914250	29000	28975	29000	28950	183
674	20250318	101600	1379614875	28975	29000	29000	28975	50
675	20250318	101500	1378165125	29000	29000	29000	29000	66
676	20250318	101400	1376251125	28950	29000	29050	28950	2727
677	20250318	101300	1297178275	29000	29000	29050	29000	471
678	20250318	101200	1283515950	29050	29050	29050	29000	562
679	20250318	101100	1267200000	29050	29100	29100	29000	1187
680	20250318	101000	1232717550	29100	29100	29100	29100	176
681	20250318	100900	1227595950	29100	29125	29125	29050	2501
682	20250318	100800	1154894800	29125	29125	29125	29125	19
683	20250318	100700	1154341425	29150	29150	29150	29100	23
684	20250318	100600	1153671175	29150	29150	29150	29100	404
685	20250318	100500	1141913625	29150	29100	29150	29100	276
686	20250318	100400	1133877975	29100	29100	29100	29100	633
687	20250318	100300	1115457675	29150	29150	29150	29150	78
688	20250318	100200	1113183975	29150	29100	29150	29100	74
689	20250318	100100	1111029175	29100	29125	29150	29100	331
690	20250318	100000	1101385425	29100	29100	29150	29100	284
691	20250318	095900	1093120575	29150	29100	29150	29100	131
692	20250318	095800	1089302425	29100	29100	29150	29100	53
693	20250318	095700	1087759375	29100	29200	29200	29100	1445
694	20250318	095600	1045632225	29150	29250	29250	29150	758
695	20250318	095500	1023503325	29250	29200	29250	29200	518
696	20250318	095400	1008377225	29200	29250	29250	29200	16
697	20250318	095300	1007909725	29200	29250	29250	29200	16
698	20250318	095200	1007442375	29225	29250	29250	29200	127
699	20250318	095100	1003733575	29200	29250	29250	29200	175
700	20250318	095000	998623325	29250	29250	29300	29250	1498
701	20250318	094900	954803675	29250	29300	29325	29250	354
702	20250318	094800	944435750	29300	29275	29300	29250	101
703	20250318	094700	941480950	29275	29275	29275	29275	9
704	20250318	094600	941217475	29250	29250	29300	29250	51
705	20250318	094500	939723725	29250	29350	29350	29200	41
706	20250318	094400	938522175	29200	29300	29350	29200	280
707	20250318	094300	930344975	29300	29200	29300	29200	162
708	20250318	094200	925612725	29200	29200	29300	29200	99
709	20250318	094100	922721325	29250	29300	29300	29200	1120
710	20250318	094000	890007025	29250	29250	29350	29250	122
711	20250318	093900	886437925	29300	29250	29300	29250	42
712	20250318	093800	885207475	29200	29250	29300	29200	1539
713	20250318	093700	840156875	29250	29250	29275	29200	153
714	20250318	093600	835687025	29250	29200	29250	29150	766
715	20250318	093500	813309825	29200	29200	29200	29150	2694
716	20250318	093400	734645825	29200	29200	29250	29200	214
717	20250318	093300	728391025	29250	29250	29300	29200	229
718	20250318	093200	721696975	29250	29250	29300	29200	145
719	20250318	093100	717454325	29200	29250	29250	29200	338
720	20250318	093000	707577625	29250	29250	29350	29200	1004
721	20250318	092900	678208325	29300	29350	29375	29300	1880
722	20250318	092800	623078150	29400	29350	29400	29350	336
723	20250318	092700	613216350	29300	29300	29350	29300	64
724	20250318	092600	611339700	29300	29350	29350	29300	533
725	20250318	092500	595716750	29350	29350	29400	29350	265
726	20250318	092400	587933200	29350	29400	29400	29350	106
727	20250318	092300	584818450	29400	29400	29400	29400	12
728	20250318	092200	584465650	29300	29300	29300	29300	1096
729	20250318	092100	552352850	29300	29300	29300	29300	41
730	20250318	092000	551151550	29350	29350	29350	29350	830
731	20250318	091900	526791050	29350	29400	29400	29350	151
732	20250318	091800	522353550	29400	29400	29400	29400	352
733	20250318	091700	512004750	29400	29450	29450	29400	99
734	20250318	091600	509090500	29450	29500	29500	29400	322
735	20250318	091500	499609200	29500	29350	29500	29350	385
736	20250318	091400	488288700	29400	29350	29400	29250	1579
737	20250318	091300	441960250	29350	29300	29350	29300	418
738	20250318	091200	429708400	29300	29300	29400	29300	389
739	20250318	091100	418307150	29250	29300	29300	29200	1076
740	20250318	091000	386838100	29250	29300	29400	29250	280
741	20250318	090900	378634300	29300	29350	29350	29250	1247
742	20250318	090800	342094300	29350	29350	29350	29300	1272
743	20250318	090700	304794400	29350	29400	29400	29350	166
744	20250318	090600	299920875	29400	29350	29400	29300	302
745	20250318	090500	291054775	29350	29500	29500	29300	1259
746	20250318	090400	254079275	29500	29575	29575	29450	2585
747	20250318	090300	177857800	29550	29600	29750	29500	814
748	20250318	090200	153775900	29750	29700	29750	29600	1563
749	20250318	090100	107377200	29750	29800	29850	29650	1775
750	20250318	090000	54565300	29750	29800	29800	29750	1787