KissMeData/456010/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215300	28267209395	13250	13250	13250	13250	34338
3	20250314	215200	28267209395	13250	13250	13250	13250	0
4	20250314	215100	28267209395	13250	13250	13250	13250	0
5	20250314	215000	28267209395	13250	13250	13250	13250	0
6	20250314	214900	28267209395	13250	13250	13250	13250	0
7	20250314	214800	28267209395	13250	13250	13250	13250	0
8	20250314	214700	28267209395	13250	13250	13250	13250	0
9	20250314	214600	28267209395	13250	13250	13250	13250	0
10	20250314	214500	28267209395	13250	13250	13250	13250	0
11	20250314	214400	28267209395	13250	13250	13250	13250	0
12	20250314	214300	28267209395	13250	13250	13250	13250	0
13	20250314	214200	28267209395	13250	13250	13250	13250	0
14	20250314	214100	28267209395	13250	13250	13250	13250	0
15	20250314	214000	28267209395	13250	13250	13250	13250	0
16	20250314	213900	28267209395	13250	13250	13250	13250	0
17	20250314	213800	28267209395	13250	13250	13250	13250	0
18	20250314	213700	28267209395	13250	13250	13250	13250	0
19	20250314	213600	28267209395	13250	13250	13250	13250	0
20	20250314	213500	28267209395	13250	13250	13250	13250	0
21	20250314	213400	28267209395	13250	13250	13250	13250	0
22	20250314	213300	28267209395	13250	13250	13250	13250	0
23	20250314	213200	28267209395	13250	13250	13250	13250	0
24	20250314	213100	28267209395	13250	13250	13250	13250	0
25	20250314	213000	28267209395	13250	13250	13250	13250	0
26	20250314	212900	28267209395	13250	13250	13250	13250	0
27	20250314	212800	28267209395	13250	13250	13250	13250	0
28	20250314	212700	28267209395	13250	13250	13250	13250	0
29	20250314	212600	28267209395	13250	13250	13250	13250	0
30	20250314	212500	28267209395	13250	13250	13250	13250	0
31	20250314	212400	28267209395	13250	13250	13250	13250	0
32	20250314	212300	28267209395	13250	13250	13250	13250	34338
33	20250314	212200	28267209395	13250	13250	13250	13250	0
34	20250314	212100	28267209395	13250	13250	13250	13250	0
35	20250314	212000	28267209395	13250	13250	13250	13250	0
36	20250314	211900	28267209395	13250	13250	13250	13250	0
37	20250314	211800	28267209395	13250	13250	13250	13250	0
38	20250314	211700	28267209395	13250	13250	13250	13250	0
39	20250314	211600	28267209395	13250	13250	13250	13250	0
40	20250314	211500	28267209395	13250	13250	13250	13250	0
41	20250314	211400	28267209395	13250	13250	13250	13250	0
42	20250314	211300	28267209395	13250	13250	13250	13250	0
43	20250314	211200	28267209395	13250	13250	13250	13250	0
44	20250314	211100	28267209395	13250	13250	13250	13250	0
45	20250314	211000	28267209395	13250	13250	13250	13250	0
46	20250314	210900	28267209395	13250	13250	13250	13250	0
47	20250314	210800	28267209395	13250	13250	13250	13250	0
48	20250314	210700	28267209395	13250	13250	13250	13250	0
49	20250314	210600	28267209395	13250	13250	13250	13250	0
50	20250314	210500	28267209395	13250	13250	13250	13250	0
51	20250314	210400	28267209395	13250	13250	13250	13250	0
52	20250314	210300	28267209395	13250	13250	13250	13250	0
53	20250314	210200	28267209395	13250	13250	13250	13250	0
54	20250314	210100	28267209395	13250	13250	13250	13250	0
55	20250314	210000	28267209395	13250	13250	13250	13250	0
56	20250314	205900	28267209395	13250	13250	13250	13250	0
57	20250314	205800	28267209395	13250	13250	13250	13250	0
58	20250314	205700	28267209395	13250	13250	13250	13250	0
59	20250314	205600	28267209395	13250	13250	13250	13250	0
60	20250314	205500	28267209395	13250	13250	13250	13250	0
61	20250314	205400	28267209395	13250	13250	13250	13250	0
62	20250314	205300	28267209395	13250	13250	13250	13250	34338
63	20250314	205200	28267209395	13250	13250	13250	13250	0
64	20250314	205100	28267209395	13250	13250	13250	13250	0
65	20250314	205000	28267209395	13250	13250	13250	13250	0
66	20250314	204900	28267209395	13250	13250	13250	13250	0
67	20250314	204800	28267209395	13250	13250	13250	13250	0
68	20250314	204700	28267209395	13250	13250	13250	13250	0
69	20250314	204600	28267209395	13250	13250	13250	13250	0
70	20250314	204500	28267209395	13250	13250	13250	13250	0
71	20250314	204400	28267209395	13250	13250	13250	13250	0
72	20250314	204300	28267209395	13250	13250	13250	13250	0
73	20250314	204200	28267209395	13250	13250	13250	13250	0
74	20250314	204100	28267209395	13250	13250	13250	13250	0
75	20250314	204000	28267209395	13250	13250	13250	13250	0
76	20250314	203900	28267209395	13250	13250	13250	13250	0
77	20250314	203800	28267209395	13250	13250	13250	13250	0
78	20250314	203700	28267209395	13250	13250	13250	13250	0
79	20250314	203600	28267209395	13250	13250	13250	13250	0
80	20250314	203500	28267209395	13250	13250	13250	13250	0
81	20250314	203400	28267209395	13250	13250	13250	13250	0
82	20250314	203300	28267209395	13250	13250	13250	13250	0
83	20250314	203200	28267209395	13250	13250	13250	13250	0
84	20250314	203100	28267209395	13250	13250	13250	13250	0
85	20250314	203000	28267209395	13250	13250	13250	13250	0
86	20250314	202900	28267209395	13250	13250	13250	13250	0
87	20250314	202800	28267209395	13250	13250	13250	13250	0
88	20250314	202700	28267209395	13250	13250	13250	13250	0
89	20250314	202600	28267209395	13250	13250	13250	13250	0
90	20250314	202500	28267209395	13250	13250	13250	13250	0
91	20250314	202400	28267209395	13250	13250	13250	13250	0
92	20250314	202300	28267209395	13250	13250	13250	13250	34338
93	20250314	202200	28267209395	13250	13250	13250	13250	0
94	20250314	202100	28267209395	13250	13250	13250	13250	0
95	20250314	202000	28267209395	13250	13250	13250	13250	0
96	20250314	201900	28267209395	13250	13250	13250	13250	0
97	20250314	201800	28267209395	13250	13250	13250	13250	0
98	20250314	201700	28267209395	13250	13250	13250	13250	0
99	20250314	201600	28267209395	13250	13250	13250	13250	0
100	20250314	201500	28267209395	13250	13250	13250	13250	0
101	20250314	201400	28267209395	13250	13250	13250	13250	0
102	20250314	201300	28267209395	13250	13250	13250	13250	0
103	20250314	201200	28267209395	13250	13250	13250	13250	0
104	20250314	201100	28267209395	13250	13250	13250	13250	0
105	20250314	201000	28267209395	13250	13250	13250	13250	0
106	20250314	200900	28267209395	13250	13250	13250	13250	0
107	20250314	200800	28267209395	13250	13250	13250	13250	0
108	20250314	200700	28267209395	13250	13250	13250	13250	0
109	20250314	200600	28267209395	13250	13250	13250	13250	0
110	20250314	200500	28267209395	13250	13250	13250	13250	0
111	20250314	200400	28267209395	13250	13250	13250	13250	0
112	20250314	200300	28267209395	13250	13250	13250	13250	0
113	20250314	200200	28267209395	13250	13250	13250	13250	0
114	20250314	200100	28267209395	13250	13250	13250	13250	0
115	20250314	200000	28267209395	13250	13250	13250	13250	0
116	20250314	195900	28267209395	13250	13250	13250	13250	0
117	20250314	195800	28267209395	13250	13250	13250	13250	0
118	20250314	195700	28267209395	13250	13250	13250	13250	0
119	20250314	195600	28267209395	13250	13250	13250	13250	0
120	20250314	195500	28267209395	13250	13250	13250	13250	0
121	20250314	195400	28267209395	13250	13250	13250	13250	0
122	20250314	195300	28267209395	13250	13250	13250	13250	34338
123	20250314	195200	28267209395	13250	13250	13250	13250	0
124	20250314	195100	28267209395	13250	13250	13250	13250	0
125	20250314	195000	28267209395	13250	13250	13250	13250	0
126	20250314	194900	28267209395	13250	13250	13250	13250	0
127	20250314	194800	28267209395	13250	13250	13250	13250	0
128	20250314	194700	28267209395	13250	13250	13250	13250	0
129	20250314	194600	28267209395	13250	13250	13250	13250	0
130	20250314	194500	28267209395	13250	13250	13250	13250	0
131	20250314	194400	28267209395	13250	13250	13250	13250	0
132	20250314	194300	28267209395	13250	13250	13250	13250	0
133	20250314	194200	28267209395	13250	13250	13250	13250	0
134	20250314	194100	28267209395	13250	13250	13250	13250	0
135	20250314	194000	28267209395	13250	13250	13250	13250	0
136	20250314	193900	28267209395	13250	13250	13250	13250	0
137	20250314	193800	28267209395	13250	13250	13250	13250	0
138	20250314	193700	28267209395	13250	13250	13250	13250	0
139	20250314	193600	28267209395	13250	13250	13250	13250	0
140	20250314	193500	28267209395	13250	13250	13250	13250	0
141	20250314	193400	28267209395	13250	13250	13250	13250	0
142	20250314	193300	28267209395	13250	13250	13250	13250	0
143	20250314	193200	28267209395	13250	13250	13250	13250	0
144	20250314	193100	28267209395	13250	13250	13250	13250	0
145	20250314	193000	28267209395	13250	13250	13250	13250	0
146	20250314	192900	28267209395	13250	13250	13250	13250	0
147	20250314	192800	28267209395	13250	13250	13250	13250	0
148	20250314	192700	28267209395	13250	13250	13250	13250	0
149	20250314	192600	28267209395	13250	13250	13250	13250	0
150	20250314	192500	28267209395	13250	13250	13250	13250	0
151	20250314	192400	28267209395	13250	13250	13250	13250	0
152	20250314	192300	28267209395	13250	13250	13250	13250	34338
153	20250314	192200	28267209395	13250	13250	13250	13250	0
154	20250314	192100	28267209395	13250	13250	13250	13250	0
155	20250314	192000	28267209395	13250	13250	13250	13250	0
156	20250314	191900	28267209395	13250	13250	13250	13250	0
157	20250314	191800	28267209395	13250	13250	13250	13250	0
158	20250314	191700	28267209395	13250	13250	13250	13250	0
159	20250314	191600	28267209395	13250	13250	13250	13250	0
160	20250314	191500	28267209395	13250	13250	13250	13250	0
161	20250314	191400	28267209395	13250	13250	13250	13250	0
162	20250314	191300	28267209395	13250	13250	13250	13250	0
163	20250314	191200	28267209395	13250	13250	13250	13250	0
164	20250314	191100	28267209395	13250	13250	13250	13250	0
165	20250314	191000	28267209395	13250	13250	13250	13250	0
166	20250314	190900	28267209395	13250	13250	13250	13250	0
167	20250314	190800	28267209395	13250	13250	13250	13250	0
168	20250314	190700	28267209395	13250	13250	13250	13250	0
169	20250314	190600	28267209395	13250	13250	13250	13250	0
170	20250314	190500	28267209395	13250	13250	13250	13250	0
171	20250314	190400	28267209395	13250	13250	13250	13250	0
172	20250314	190300	28267209395	13250	13250	13250	13250	0
173	20250314	190200	28267209395	13250	13250	13250	13250	0
174	20250314	190100	28267209395	13250	13250	13250	13250	0
175	20250314	190000	28267209395	13250	13250	13250	13250	0
176	20250314	185900	28267209395	13250	13250	13250	13250	0
177	20250314	185800	28267209395	13250	13250	13250	13250	0
178	20250314	185700	28267209395	13250	13250	13250	13250	0
179	20250314	185600	28267209395	13250	13250	13250	13250	0
180	20250314	185500	28267209395	13250	13250	13250	13250	0
181	20250314	185400	28267209395	13250	13250	13250	13250	0
182	20250314	185300	28267209395	13250	13250	13250	13250	34338
183	20250314	185200	28267209395	13250	13250	13250	13250	0
184	20250314	185100	28267209395	13250	13250	13250	13250	0
185	20250314	185000	28267209395	13250	13250	13250	13250	0
186	20250314	184900	28267209395	13250	13250	13250	13250	0
187	20250314	184800	28267209395	13250	13250	13250	13250	0
188	20250314	184700	28267209395	13250	13250	13250	13250	0
189	20250314	184600	28267209395	13250	13250	13250	13250	0
190	20250314	184500	28267209395	13250	13250	13250	13250	0
191	20250314	184400	28267209395	13250	13250	13250	13250	0
192	20250314	184300	28267209395	13250	13250	13250	13250	0
193	20250314	184200	28267209395	13250	13250	13250	13250	0
194	20250314	184100	28267209395	13250	13250	13250	13250	0
195	20250314	184000	28267209395	13250	13250	13250	13250	0
196	20250314	183900	28267209395	13250	13250	13250	13250	0
197	20250314	183800	28267209395	13250	13250	13250	13250	0
198	20250314	183700	28267209395	13250	13250	13250	13250	0
199	20250314	183600	28267209395	13250	13250	13250	13250	0
200	20250314	183500	28267209395	13250	13250	13250	13250	0
201	20250314	183400	28267209395	13250	13250	13250	13250	0
202	20250314	183300	28267209395	13250	13250	13250	13250	0
203	20250314	183200	28267209395	13250	13250	13250	13250	0
204	20250314	183100	28267209395	13250	13250	13250	13250	0
205	20250314	183000	28267209395	13250	13250	13250	13250	0
206	20250314	182900	28267209395	13250	13250	13250	13250	0
207	20250314	182800	28267209395	13250	13250	13250	13250	0
208	20250314	182700	28267209395	13250	13250	13250	13250	0
209	20250314	182600	28267209395	13250	13250	13250	13250	0
210	20250314	182500	28267209395	13250	13250	13250	13250	0
211	20250314	182400	28267209395	13250	13250	13250	13250	0
212	20250314	182300	28267209395	13250	13250	13250	13250	34338
213	20250314	182200	28267209395	13250	13250	13250	13250	0
214	20250314	182100	28267209395	13250	13250	13250	13250	0
215	20250314	182000	28267209395	13250	13250	13250	13250	0
216	20250314	181900	28267209395	13250	13250	13250	13250	0
217	20250314	181800	28267209395	13250	13250	13250	13250	0
218	20250314	181700	28267209395	13250	13250	13250	13250	0
219	20250314	181600	28267209395	13250	13250	13250	13250	0
220	20250314	181500	28267209395	13250	13250	13250	13250	0
221	20250314	181400	28267209395	13250	13250	13250	13250	0
222	20250314	181300	28267209395	13250	13250	13250	13250	0
223	20250314	181200	28267209395	13250	13250	13250	13250	0
224	20250314	181100	28267209395	13250	13250	13250	13250	0
225	20250314	181000	28267209395	13250	13250	13250	13250	0
226	20250314	180900	28267209395	13250	13250	13250	13250	0
227	20250314	180800	28267209395	13250	13250	13250	13250	0
228	20250314	180700	28267209395	13250	13250	13250	13250	0
229	20250314	180600	28267209395	13250	13250	13250	13250	0
230	20250314	180500	28267209395	13250	13250	13250	13250	0
231	20250314	180400	28267209395	13250	13250	13250	13250	0
232	20250314	180300	28267209395	13250	13250	13250	13250	0
233	20250314	180200	28267209395	13250	13250	13250	13250	0
234	20250314	180100	28267209395	13250	13250	13250	13250	0
235	20250314	180000	28267209395	13250	13250	13250	13250	0
236	20250314	175900	28267209395	13250	13250	13250	13250	0
237	20250314	175800	28267209395	13250	13250	13250	13250	0
238	20250314	175700	28267209395	13250	13250	13250	13250	0
239	20250314	175600	28267209395	13250	13250	13250	13250	0
240	20250314	175500	28267209395	13250	13250	13250	13250	0
241	20250314	175400	28267209395	13250	13250	13250	13250	0
242	20250314	175300	28267209395	13250	13250	13250	13250	34338
243	20250314	175200	28267209395	13250	13250	13250	13250	0
244	20250314	175100	28267209395	13250	13250	13250	13250	0
245	20250314	175000	28267209395	13250	13250	13250	13250	0
246	20250314	174900	28267209395	13250	13250	13250	13250	0
247	20250314	174800	28267209395	13250	13250	13250	13250	0
248	20250314	174700	28267209395	13250	13250	13250	13250	0
249	20250314	174600	28267209395	13250	13250	13250	13250	0
250	20250314	174500	28267209395	13250	13250	13250	13250	0
251	20250314	174400	28267209395	13250	13250	13250	13250	0
252	20250314	174300	28267209395	13250	13250	13250	13250	0
253	20250314	174200	28267209395	13250	13250	13250	13250	0
254	20250314	174100	28267209395	13250	13250	13250	13250	0
255	20250314	174000	28267209395	13250	13250	13250	13250	0
256	20250314	173900	28267209395	13250	13250	13250	13250	0
257	20250314	173800	28267209395	13250	13250	13250	13250	0
258	20250314	173700	28267209395	13250	13250	13250	13250	0
259	20250314	173600	28267209395	13250	13250	13250	13250	0
260	20250314	173500	28267209395	13250	13250	13250	13250	0
261	20250314	173400	28267209395	13250	13250	13250	13250	0
262	20250314	173300	28267209395	13250	13250	13250	13250	0
263	20250314	173200	28267209395	13250	13250	13250	13250	0
264	20250314	173100	28267209395	13250	13250	13250	13250	0
265	20250314	173000	28267209395	13250	13250	13250	13250	0
266	20250314	172900	28267209395	13250	13250	13250	13250	0
267	20250314	172800	28267209395	13250	13250	13250	13250	0
268	20250314	172700	28267209395	13250	13250	13250	13250	0
269	20250314	172600	28267209395	13250	13250	13250	13250	0
270	20250314	172500	28267209395	13250	13250	13250	13250	0
271	20250314	172400	28267209395	13250	13250	13250	13250	0
272	20250314	172300	28267209395	13250	13250	13250	13250	34338
273	20250314	172200	28267209395	13250	13250	13250	13250	0
274	20250314	172100	28267209395	13250	13250	13250	13250	0
275	20250314	172000	28267209395	13250	13250	13250	13250	0
276	20250314	171900	28267209395	13250	13250	13250	13250	0
277	20250314	171800	28267209395	13250	13250	13250	13250	0
278	20250314	171700	28267209395	13250	13250	13250	13250	0
279	20250314	171600	28267209395	13250	13250	13250	13250	0
280	20250314	171500	28267209395	13250	13250	13250	13250	0
281	20250314	171400	28267209395	13250	13250	13250	13250	0
282	20250314	171300	28267209395	13250	13250	13250	13250	0
283	20250314	171200	28267209395	13250	13250	13250	13250	0
284	20250314	171100	28267209395	13250	13250	13250	13250	0
285	20250314	171000	28267209395	13250	13250	13250	13250	0
286	20250314	170900	28267209395	13250	13250	13250	13250	0
287	20250314	170800	28267209395	13250	13250	13250	13250	0
288	20250314	170700	28267209395	13250	13250	13250	13250	0
289	20250314	170600	28267209395	13250	13250	13250	13250	0
290	20250314	170500	28267209395	13250	13250	13250	13250	0
291	20250314	170400	28267209395	13250	13250	13250	13250	0
292	20250314	170300	28267209395	13250	13250	13250	13250	0
293	20250314	170200	28267209395	13250	13250	13250	13250	0
294	20250314	170100	28267209395	13250	13250	13250	13250	0
295	20250314	170000	28267209395	13250	13250	13250	13250	0
296	20250314	165900	28267209395	13250	13250	13250	13250	0
297	20250314	165800	28267209395	13250	13250	13250	13250	0
298	20250314	165700	28267209395	13250	13250	13250	13250	0
299	20250314	165600	28267209395	13250	13250	13250	13250	0
300	20250314	165500	28267209395	13250	13250	13250	13250	0
301	20250314	165400	28267209395	13250	13250	13250	13250	0
302	20250314	165300	28267209395	13250	13250	13250	13250	34338
303	20250314	165200	28267209395	13250	13250	13250	13250	0
304	20250314	165100	28267209395	13250	13250	13250	13250	0
305	20250314	165000	28267209395	13250	13250	13250	13250	0
306	20250314	164900	28267209395	13250	13250	13250	13250	0
307	20250314	164800	28267209395	13250	13250	13250	13250	0
308	20250314	164700	28267209395	13250	13250	13250	13250	0
309	20250314	164600	28267209395	13250	13250	13250	13250	0
310	20250314	164500	28267209395	13250	13250	13250	13250	0
311	20250314	164400	28267209395	13250	13250	13250	13250	0
312	20250314	164300	28267209395	13250	13250	13250	13250	0
313	20250314	164200	28267209395	13250	13250	13250	13250	0
314	20250314	164100	28267209395	13250	13250	13250	13250	0
315	20250314	164000	28267209395	13250	13250	13250	13250	0
316	20250314	163900	28267209395	13250	13250	13250	13250	0
317	20250314	163800	28267209395	13250	13250	13250	13250	0
318	20250314	163700	28267209395	13250	13250	13250	13250	0
319	20250314	163600	28267209395	13250	13250	13250	13250	0
320	20250314	163500	28267209395	13250	13250	13250	13250	0
321	20250314	163400	28267209395	13250	13250	13250	13250	0
322	20250314	163300	28267209395	13250	13250	13250	13250	0
323	20250314	163200	28267209395	13250	13250	13250	13250	0
324	20250314	163100	28267209395	13250	13250	13250	13250	0
325	20250314	163000	28267209395	13250	13250	13250	13250	0
326	20250314	162900	28267209395	13250	13250	13250	13250	0
327	20250314	162800	28267209395	13250	13250	13250	13250	0
328	20250314	162700	28267209395	13250	13250	13250	13250	0
329	20250314	162600	28267209395	13250	13250	13250	13250	0
330	20250314	162500	28267209395	13250	13250	13250	13250	0
331	20250314	162400	28267209395	13250	13250	13250	13250	0
332	20250314	162300	28267209395	13250	13250	13250	13250	34338
333	20250314	162200	28267209395	13250	13250	13250	13250	0
334	20250314	162100	28267209395	13250	13250	13250	13250	0
335	20250314	162000	28267209395	13250	13250	13250	13250	0
336	20250314	161900	28267209395	13250	13250	13250	13250	0
337	20250314	161800	28267209395	13250	13250	13250	13250	0
338	20250314	161700	28267209395	13250	13250	13250	13250	0
339	20250314	161600	28267209395	13250	13250	13250	13250	0
340	20250314	161500	28267209395	13250	13250	13250	13250	0
341	20250314	161400	28267209395	13250	13250	13250	13250	0
342	20250314	161300	28267209395	13250	13250	13250	13250	0
343	20250314	161200	28267209395	13250	13250	13250	13250	0
344	20250314	161100	28267209395	13250	13250	13250	13250	0
345	20250314	161000	28267209395	13250	13250	13250	13250	0
346	20250314	160900	28267209395	13250	13250	13250	13250	0
347	20250314	160800	28267209395	13250	13250	13250	13250	0
348	20250314	160700	28267209395	13250	13250	13250	13250	0
349	20250314	160600	28267209395	13250	13250	13250	13250	0
350	20250314	160500	28267209395	13250	13250	13250	13250	0
351	20250314	160400	28267209395	13250	13250	13250	13250	0
352	20250314	160300	28267209395	13250	13250	13250	13250	0
353	20250314	160200	28267209395	13250	13250	13250	13250	0
354	20250314	160100	28267209395	13250	13250	13250	13250	0
355	20250314	160000	28267209395	13250	13250	13250	13250	0
356	20250314	155900	28267209395	13250	13250	13250	13250	0
357	20250314	155800	28267209395	13250	13250	13250	13250	0
358	20250314	155700	28267209395	13250	13250	13250	13250	0
359	20250314	155600	28267209395	13250	13250	13250	13250	0
360	20250314	155500	28267209395	13250	13250	13250	13250	0
361	20250314	155400	28267209395	13250	13250	13250	13250	0
362	20250314	155300	28267209395	13250	13250	13250	13250	34338
363	20250314	155200	28267209395	13250	13250	13250	13250	0
364	20250314	155100	28267209395	13250	13250	13250	13250	0
365	20250314	155000	28267209395	13250	13250	13250	13250	0
366	20250314	154900	28267209395	13250	13250	13250	13250	0
367	20250314	154800	28267209395	13250	13250	13250	13250	0
368	20250314	154700	28267209395	13250	13250	13250	13250	0
369	20250314	154600	28267209395	13250	13250	13250	13250	0
370	20250314	154500	28267209395	13250	13250	13250	13250	0
371	20250314	154400	28267209395	13250	13250	13250	13250	0
372	20250314	154300	28267209395	13250	13250	13250	13250	0
373	20250314	154200	28267209395	13250	13250	13250	13250	0
374	20250314	154100	28267209395	13250	13250	13250	13250	0
375	20250314	154000	28267209395	13250	13250	13250	13250	0
376	20250314	153900	28267209395	13250	13250	13250	13250	0
377	20250314	153800	28267209395	13250	13250	13250	13250	0
378	20250314	153700	28267209395	13250	13250	13250	13250	0
379	20250314	153600	28267209395	13250	13250	13250	13250	0
380	20250314	153500	28267209395	13250	13250	13250	13250	0
381	20250314	153400	28267209395	13250	13250	13250	13250	0
382	20250314	153300	28267209395	13250	13250	13250	13250	0
383	20250314	153200	28267209395	13250	13250	13250	13250	0
384	20250314	153100	28267209395	13250	13250	13250	13250	0
385	20250314	153000	28267209395	13250	13250	13250	13250	34338
386	20250314	152900	27812230895	13200	13200	13200	13200	0
387	20250314	152800	27812230895	13200	13200	13200	13200	0
388	20250314	152700	27812230895	13200	13200	13200	13200	0
389	20250314	152600	27812230895	13200	13200	13200	13200	0
390	20250314	152500	27812230895	13200	13200	13200	13200	0
391	20250314	152400	27812230895	13200	13200	13200	13200	0
392	20250314	152300	27812230895	13200	13200	13200	13200	0
393	20250314	152200	27812230895	13200	13200	13200	13200	0
394	20250314	152100	27812230895	13200	13200	13200	13200	0
395	20250314	152000	27812230895	13200	13200	13200	13200	0
396	20250314	151900	27812230895	13200	13280	13280	13200	19155
397	20250314	151800	27558621055	13280	13320	13320	13280	6443
398	20250314	151700	27472911195	13330	13350	13350	13310	5177
399	20250314	151600	27403875950	13340	13290	13340	13290	12020
400	20250314	151500	27243815450	13300	13270	13300	13270	2512
401	20250314	151400	27210441110	13270	13280	13290	13250	2576
402	20250314	151300	27176274830	13270	13280	13290	13270	1054
403	20250314	151200	27162274830	13290	13310	13320	13270	4504
404	20250314	151100	27102395570	13310	13300	13310	13290	7188
405	20250314	151000	27006770910	13300	13280	13300	13280	2694
406	20250314	150900	26970954895	13290	13260	13300	13250	5117
407	20250314	150800	26903032455	13250	13260	13270	13250	3116
408	20250314	150700	26861711975	13260	13230	13260	13210	10786
409	20250314	150600	26719054445	13220	13240	13250	13220	2821
410	20250314	150500	26681723355	13250	13250	13260	13230	2986
411	20250314	150400	26642180275	13240	13260	13260	13240	3032
412	20250314	150300	26602006605	13260	13290	13290	13260	6037
413	20250314	150200	26521896115	13280	13290	13290	13270	2809
414	20250314	150100	26484598505	13290	13270	13290	13260	1594
415	20250314	150000	26463439075	13280	13260	13280	13240	1959
416	20250314	145900	26437463870	13250	13250	13270	13240	2989
417	20250314	145800	26397886610	13240	13250	13270	13230	5524
418	20250314	145700	26324758600	13250	13270	13290	13250	6171
419	20250314	145600	26242929090	13270	13280	13290	13270	2433
420	20250314	145500	26210627600	13280	13290	13300	13270	3615
421	20250314	145400	26162611560	13300	13270	13300	13270	3572
422	20250314	145300	26115157970	13270	13270	13270	13250	1293
423	20250314	145200	26098003550	13270	13260	13280	13250	1293
424	20250314	145100	26080849970	13260	13260	13270	13250	1511
425	20250314	145000	26060810910	13260	13250	13270	13240	1988
426	20250314	144900	26034459320	13250	13260	13260	13240	2617
427	20250314	144800	25999790090	13260	13280	13280	13240	4021
428	20250314	144700	25946493090	13280	13300	13300	13280	5460
429	20250314	144600	25873948720	13300	13310	13320	13290	2733
430	20250314	144500	25837602780	13310	13290	13310	13280	1482
431	20250314	144400	25817885130	13280	13270	13290	13270	1837
432	20250314	144300	25793496300	13270	13270	13270	13250	2544
433	20250314	144200	25759756415	13270	13280	13280	13240	9846
434	20250314	144100	25629174915	13280	13310	13320	13280	2807
435	20250314	144000	25591838835	13320	13300	13320	13290	1000
436	20250314	143900	25578535205	13290	13300	13300	13270	4623
437	20250314	143800	25517154815	13300	13300	13300	13280	2285
438	20250314	143700	25486794045	13280	13310	13310	13280	4828
439	20250314	143600	25422606105	13310	13310	13320	13300	3074
440	20250314	143500	25381699645	13310	13350	13350	13310	4278
441	20250314	143400	25324696655	13340	13350	13360	13340	2314
442	20250314	143300	25293814545	13360	13370	13370	13350	1818
443	20250314	143200	25269526755	13370	13340	13370	13340	943
444	20250314	143100	25256931835	13340	13350	13360	13330	4484
445	20250314	143000	25197109445	13350	13390	13400	13350	6406
446	20250314	142900	25111455445	13390	13410	13430	13390	3712
447	20250314	142800	25061699385	13420	13430	13450	13410	6375
448	20250314	142700	24976082295	13430	13440	13440	13400	4567
449	20250314	142600	24914811035	13440	13440	13450	13430	5145
450	20250314	142500	24845643785	13450	13410	13450	13390	9557
451	20250314	142400	24717352835	13420	13410	13420	13400	3111
452	20250314	142300	24675628035	13420	13420	13430	13410	2711
453	20250314	142200	24639244875	13430	13390	13430	13390	3167
454	20250314	142100	24596759745	13390	13390	13400	13370	5990
455	20250314	142000	24516539405	13380	13410	13410	13370	5688
456	20250314	141900	24440376260	13410	13430	13440	13410	2567
457	20250314	141800	24405919500	13430	13420	13450	13410	6192
458	20250314	141700	24322759910	13420	13440	13450	13410	9219
459	20250314	141600	24198977640	13450	13400	13460	13390	18599
460	20250314	141500	23949202960	13410	13410	13430	13380	6402
461	20250314	141400	23863359340	13430	13280	13430	13280	28324
462	20250314	141300	23485323760	13280	13270	13280	13270	1883
463	20250314	141200	23460326020	13280	13250	13280	13250	1654
464	20250314	141100	23438381460	13260	13260	13270	13250	2176
465	20250314	141000	23409530970	13270	13275	13280	13270	1385
466	20250314	140900	23391147340	13275	13240	13280	13240	2762
467	20250314	140800	23354513265	13235	13230	13240	13220	559
468	20250314	140700	23347115880	13220	13230	13230	13220	137
469	20250314	140600	23345304020	13220	13210	13240	13210	763
470	20250314	140500	23335213520	13210	13210	13220	13200	2949
471	20250314	140400	23296251875	13210	13200	13210	13190	1062
472	20250314	140300	23282232775	13200	13190	13200	13180	2591
473	20250314	140200	23248067185	13190	13170	13200	13170	3895
474	20250314	140100	23196702595	13190	13190	13200	13170	4089
475	20250314	140000	23142789565	13200	13200	13210	13190	1624
476	20250314	135900	23121343185	13210	13205	13210	13190	2424
477	20250314	135800	23089352675	13200	13220	13230	13200	3537
478	20250314	135700	23042612465	13220	13180	13220	13160	9712
479	20250314	135600	22914687305	13180	13205	13210	13180	13447
480	20250314	135500	22737240955	13210	13210	13230	13200	11391
481	20250314	135400	22586761995	13220	13230	13240	13210	7125
482	20250314	135300	22492543715	13240	13240	13250	13230	1800
483	20250314	135200	22468712970	13240	13260	13270	13230	6443
484	20250314	135100	22383344580	13270	13260	13270	13260	2952
485	20250314	135000	22344199550	13270	13270	13270	13260	513
486	20250314	134900	22337395200	13270	13280	13280	13260	1096
487	20250314	134800	22322859010	13280	13270	13280	13260	1029
488	20250314	134700	22309203780	13280	13280	13290	13270	203
489	20250314	134600	22306507390	13290	13280	13290	13270	1719
490	20250314	134500	22283695640	13300	13300	13300	13270	1727
491	20250314	134400	22260752200	13300	13330	13330	13290	3311
492	20250314	134300	22216696430	13330	13320	13330	13310	5237
493	20250314	134200	22146948890	13340	13300	13340	13290	18189
494	20250314	134100	21904779530	13280	13300	13310	13280	1713
495	20250314	134000	21882009490	13310	13290	13310	13290	550
496	20250314	133900	21874693680	13290	13280	13290	13270	932
497	20250314	133800	21862316540	13270	13280	13280	13270	1332
498	20250314	133700	21844637270	13270	13270	13280	13270	926
499	20250314	133600	21832348880	13270	13280	13280	13270	1396
500	20250314	133500	21813819870	13280	13300	13300	13270	491
501	20250314	133400	21807300050	13300	13290	13300	13270	1017
502	20250314	133300	21793790780	13290	13320	13320	13290	3869
503	20250314	133200	21742333140	13310	13310	13330	13310	756
504	20250314	133100	21732266310	13310	13330	13330	13310	1168
505	20250314	133000	21716718670	13330	13320	13330	13310	2022
506	20250314	132900	21689772280	13310	13320	13320	13300	2596
507	20250314	132800	21655225260	13320	13310	13320	13300	1126
508	20250314	132700	21640231900	13310	13330	13330	13310	2567
509	20250314	132600	21606037910	13340	13310	13340	13310	1282
510	20250314	132500	21588960730	13310	13310	13310	13300	736
511	20250314	132400	21579165140	13310	13300	13310	13300	523
512	20250314	132300	21572206250	13300	13290	13310	13290	2729
513	20250314	132200	21535912390	13280	13290	13290	13280	1615
514	20250314	132100	21514462530	13290	13290	13290	13280	979
515	20250314	132000	21501451710	13290	13280	13290	13280	1651
516	20250314	131900	21479525810	13290	13280	13290	13280	2009
517	20250314	131800	21452844840	13280	13280	13290	13280	590
518	20250314	131700	21445009430	13290	13280	13290	13280	369
519	20250314	131600	21440107790	13280	13280	13280	13270	32
520	20250314	131500	21439682840	13270	13280	13280	13270	523
521	20250314	131400	21432739800	13280	13280	13280	13270	1863
522	20250314	131300	21408004560	13280	13290	13290	13270	751
523	20250314	131200	21398031930	13280	13270	13280	13270	3510
524	20250314	131100	21351442960	13270	13280	13280	13270	375
525	20250314	131000	21346464320	13290	13280	13290	13280	849
526	20250314	130900	21335188780	13280	13270	13280	13270	279
527	20250314	130800	21331483860	13270	13270	13280	13260	1898
528	20250314	130700	21306300680	13270	13280	13280	13270	362
529	20250314	130600	21301495490	13280	13270	13280	13260	745
530	20250314	130500	21291610270	13260	13270	13270	13260	526
531	20250314	130400	21284632800	13270	13300	13300	13250	1945
532	20250314	130300	21258825060	13300	13260	13300	13250	10425
533	20250314	130200	21120443330	13260	13270	13270	13250	1681
534	20250314	130100	21098164980	13270	13280	13280	13270	538
535	20250314	130000	21091024855	13280	13270	13280	13250	1538
536	20250314	125900	21070622980	13250	13250	13270	13240	3199
537	20250314	125800	21028251660	13250	13260	13265	13230	12861
538	20250314	125700	20857888460	13270	13290	13300	13250	3959
539	20250314	125600	20805388870	13260	13280	13290	13260	1831
540	20250314	125500	20781091390	13280	13320	13320	13270	4364
541	20250314	125400	20723141010	13300	13310	13320	13300	1142
542	20250314	125300	20707947610	13310	13320	13320	13300	1151
543	20250314	125200	20692618090	13320	13330	13330	13310	186
544	20250314	125100	20690139950	13330	13320	13330	13310	765
545	20250314	125000	20679950000	13310	13290	13310	13280	653
546	20250314	124900	20671262860	13290	13270	13300	13270	662
547	20250314	124800	20662473020	13270	13310	13310	13270	5323
548	20250314	124700	20591711880	13310	13340	13340	13300	7162
549	20250314	124600	20496311670	13330	13350	13350	13330	5487
550	20250314	124500	20423160070	13340	13350	13360	13340	733
551	20250314	124400	20413376720	13350	13350	13360	13340	1538
552	20250314	124300	20392855080	13350	13360	13360	13350	954
553	20250314	124200	20380117260	13360	13350	13360	13340	333
554	20250314	124100	20375672180	13350	13360	13370	13340	680
555	20250314	124000	20366593510	13360	13370	13370	13360	692
556	20250314	123900	20357342060	13370	13370	13380	13340	2968
557	20250314	123800	20317687110	13370	13360	13380	13360	5239
558	20250314	123700	20247669730	13350	13350	13360	13330	2880
559	20250314	123600	20209241400	13350	13350	13360	13330	3135
560	20250314	123500	20167398080	13340	13340	13340	13330	300
561	20250314	123400	20163396780	13340	13340	13360	13330	1496
562	20250314	123300	20143431840	13350	13340	13350	13340	1402
563	20250314	123200	20124718700	13350	13330	13350	13330	593
564	20250314	123100	20116810580	13330	13340	13340	13330	1272
565	20250314	123000	20099853320	13340	13350	13360	13340	1508
566	20250314	122900	20079729920	13350	13350	13360	13340	1071
567	20250314	122800	20065439780	13340	13360	13360	13340	550
568	20250314	122700	20058095020	13350	13350	13370	13340	1333
569	20250314	122600	20040294530	13370	13360	13380	13340	2171
570	20250314	122500	20011283490	13370	13370	13380	13360	2262
571	20250314	122400	19981039335	13375	13340	13380	13340	1600
572	20250314	122300	19959655110	13320	13330	13330	13320	1386
573	20250314	122200	19941190780	13330	13360	13370	13330	1047
574	20250314	122100	19927215720	13350	13340	13380	13340	6569
575	20250314	122000	19839450350	13340	13325	13340	13320	421
576	20250314	121900	19833838645	13330	13320	13340	13320	979
577	20250314	121800	19820789295	13320	13300	13320	13300	473
578	20250314	121700	19814491785	13310	13320	13320	13300	1680
579	20250314	121600	19792142525	13320	13320	13320	13310	122
580	20250314	121500	19790517605	13320	13320	13320	13310	381
581	20250314	121400	19785444275	13310	13300	13310	13300	1135
582	20250314	121300	19770340485	13300	13300	13310	13300	955
583	20250314	121200	19757638555	13300	13305	13310	13300	2683
584	20250314	121100	19721948505	13300	13290	13310	13290	1604
585	20250314	121000	19700609495	13270	13290	13290	13270	715
586	20250314	120900	19691117325	13260	13280	13290	13250	1444
587	20250314	120800	19671940505	13280	13245	13280	13240	1011
588	20250314	120700	19658541060	13250	13275	13275	13250	4064
589	20250314	120600	19604666480	13280	13290	13290	13270	2222
590	20250314	120500	19575161985	13290	13280	13290	13280	1705
591	20250314	120400	19552509335	13280	13290	13290	13280	1422
592	20250314	120300	19533615000	13290	13300	13300	13280	753
593	20250314	120200	19523604045	13290	13290	13310	13280	688
594	20250314	120100	19514461725	13290	13300	13300	13280	2330
595	20250314	120000	19483500715	13280	13300	13320	13280	3778
596	20250314	115900	19433259285	13300	13310	13320	13290	3203
597	20250314	115800	19390640905	13310	13300	13310	13290	1390
598	20250314	115700	19372158635	13300	13280	13300	13280	1707
599	20250314	115600	19349467085	13280	13270	13280	13270	232
600	20250314	115500	19346387825	13270	13270	13280	13270	386
601	20250314	115400	19341265010	13280	13280	13280	13270	46
602	20250314	115300	19340654240	13260	13280	13280	13260	1090
603	20250314	115200	19326189310	13280	13280	13280	13280	14
604	20250314	115100	19326003390	13280	13270	13280	13240	1410
605	20250314	115000	19307323520	13270	13240	13270	13240	866
606	20250314	114900	19295850680	13240	13260	13260	13240	2518
607	20250314	114800	19262499910	13260	13280	13280	13250	2049
608	20250314	114700	19235330040	13280	13280	13290	13270	820
609	20250314	114600	19224441610	13290	13280	13290	13280	557
610	20250314	114500	19217044120	13280	13270	13280	13270	777
611	20250314	114400	19206733090	13280	13280	13290	13270	469
612	20250314	114300	19200504150	13290	13280	13290	13270	721
613	20250314	114200	19190929265	13290	13290	13300	13280	878
614	20250314	114100	19179262165	13290	13290	13290	13280	396
615	20250314	114000	19173999375	13290	13290	13290	13280	890
616	20250314	113900	19162176525	13280	13290	13290	13270	961
617	20250314	113800	19149420475	13260	13260	13290	13250	1346
618	20250314	113700	19131575265	13260	13260	13260	13250	3058
619	20250314	113600	19091042065	13260	13290	13290	13260	3301
620	20250314	113500	19047240675	13290	13280	13290	13270	1842
621	20250314	113400	19022793375	13280	13280	13300	13270	1349
622	20250314	113300	19004888800	13280	13260	13290	13260	897
623	20250314	113200	18992986270	13270	13260	13270	13250	2446
624	20250314	113100	18960551350	13260	13260	13270	13260	1670
625	20250314	113000	18938405450	13270	13290	13290	13260	2613
626	20250314	112900	18903727870	13280	13280	13300	13270	857
627	20250314	112800	18892346640	13280	13260	13280	13260	534
628	20250314	112700	18885259110	13280	13270	13280	13250	3724
629	20250314	112600	18835886290	13280	13270	13280	13260	1091
630	20250314	112500	18821417480	13280	13290	13290	13270	3733
631	20250314	112400	18771851270	13290	13310	13310	13290	1127
632	20250314	112300	18756865250	13300	13320	13320	13300	3181
633	20250314	112200	18714541370	13330	13320	13360	13310	461
634	20250314	112100	18708393990	13310	13330	13330	13300	2071
635	20250314	112000	18680828630	13330	13330	13330	13320	1388
636	20250314	111900	18662330660	13320	13320	13330	13320	1034
637	20250314	111800	18648555180	13320	13320	13320	13310	1627
638	20250314	111700	18626895495	13320	13320	13330	13300	945
639	20250314	111600	18614313220	13325	13300	13350	13300	1133
640	20250314	111500	18599224965	13300	13290	13300	13280	1360
641	20250314	111400	18581147555	13290	13280	13290	13270	1199
642	20250314	111300	18565224365	13270	13310	13310	13270	4234
643	20250314	111200	18509010945	13300	13290	13310	13290	1022
644	20250314	111100	18495418705	13290	13280	13290	13280	871
645	20250314	111000	18483846725	13290	13290	13290	13280	708
646	20250314	110900	18474440705	13290	13300	13300	13290	960
647	20250314	110800	18461681940	13300	13320	13320	13290	744
648	20250314	110700	18451790420	13320	13300	13320	13270	1912
649	20250314	110600	18426386510	13300	13310	13310	13280	5607
650	20250314	110500	18351873560	13300	13310	13310	13300	1584
651	20250314	110400	18330802440	13310	13330	13330	13310	2016
652	20250314	110300	18303968170	13330	13340	13355	13320	3164
653	20250314	110200	18261753790	13340	13340	13350	13330	750
654	20250314	110100	18251744780	13350	13320	13350	13320	1197
655	20250314	110000	18235794890	13320	13310	13320	13310	1077
656	20250314	105900	18221454010	13320	13350	13360	13320	4701
657	20250314	105800	18158763840	13360	13380	13380	13360	2174
658	20250314	105700	18129707830	13380	13380	13390	13370	1244
659	20250314	105600	18113071010	13380	13390	13400	13380	1342
660	20250314	105500	18095108540	13410	13380	13410	13380	405
661	20250314	105400	18089687980	13380	13420	13430	13380	2675
662	20250314	105300	18053844790	13410	13440	13450	13410	1061
663	20250314	105200	18039598410	13440	13450	13450	13440	507
664	20250314	105100	18032781740	13450	13420	13450	13410	2374
665	20250314	105000	18000919820	13420	13430	13430	13420	1557
666	20250314	104900	17980023890	13420	13410	13430	13380	2861
667	20250314	104800	17941668890	13410	13460	13460	13380	6378
668	20250314	104700	17856188720	13460	13420	13500	13420	4704
669	20250314	104600	17792826640	13430	13450	13450	13430	3403
670	20250314	104500	17747110900	13440	13450	13480	13440	2969
671	20250314	104400	17707168260	13450	13510	13510	13450	3648
672	20250314	104300	17658023610	13500	13460	13510	13390	12553
673	20250314	104200	17489040810	13470	13410	13470	13410	2704
674	20250314	104100	17452658400	13420	13430	13440	13380	597
675	20250314	104000	17444655730	13460	13430	13500	13360	7647
676	20250314	103900	17341875930	13430	13330	13460	13320	9976
677	20250314	103800	17208122085	13300	13330	13330	13290	1197
678	20250314	103700	17192191075	13330	13330	13350	13240	4353
679	20250314	103600	17134331035	13340	13350	13350	13340	356
680	20250314	103500	17129580565	13350	13350	13360	13320	1417
681	20250314	103400	17110676225	13350	13360	13370	13290	4849
682	20250314	103300	17046072595	13350	13300	13350	13300	2107
683	20250314	103200	17017996435	13300	13280	13300	13280	740
684	20250314	103100	17008159845	13300	13310	13310	13280	561
685	20250314	103000	17000702705	13310	13320	13330	13280	3778
686	20250314	102900	16950430045	13320	13300	13320	13290	503
687	20250314	102800	16943734365	13300	13280	13310	13270	2430
688	20250314	102700	16911435205	13280	13280	13290	13270	2438
689	20250314	102600	16879057165	13260	13260	13280	13240	2016
690	20250314	102500	16852353405	13240	13250	13280	13220	4146
691	20250314	102400	16797480785	13230	13280	13300	13230	7768
692	20250314	102300	16694513285	13280	13290	13300	13260	1737
693	20250314	102200	16671447485	13290	13280	13290	13260	2770
694	20250314	102100	16634658885	13270	13280	13290	13250	6693
695	20250314	102000	16545871345	13270	13300	13300	13270	2966
696	20250314	101900	16506471775	13310	13310	13320	13270	5452
697	20250314	101800	16433990855	13300	13340	13340	13300	13160
698	20250314	101700	16258756655	13340	13370	13370	13330	6353
699	20250314	101600	16173996485	13370	13360	13410	13360	4373
700	20250314	101500	16115528735	13370	13410	13410	13360	5706
701	20250314	101400	16039186455	13390	13420	13510	13390	6244
702	20250314	101300	15955386725	13410	13440	13460	13400	6020
703	20250314	101200	15874591815	13450	13420	13510	13420	2885
704	20250314	101100	15835772945	13430	13430	13450	13420	1719
705	20250314	101000	15812675275	13430	13420	13430	13400	3257
706	20250314	100900	15769009885	13410	13420	13430	13390	8847
707	20250314	100800	15650430315	13430	13470	13475	13420	8955
708	20250314	100700	15530118580	13470	13510	13530	13460	6550
709	20250314	100600	15441740995	13520	13530	13530	13480	6828
710	20250314	100500	15349522585	13530	13570	13600	13520	20070
711	20250314	100400	15077280745	13580	13520	13670	13480	64152
712	20250314	100300	14205015920	13510	13440	13520	13440	5813
713	20250314	100200	14126624840	13450	13450	13465	13430	2710
714	20250314	100100	14090187010	13450	13430	13450	13390	5020
715	20250314	100000	14022871620	13430	13400	13440	13400	3141
716	20250314	095900	13980722020	13400	13500	13520	13400	9808
717	20250314	095800	13848842990	13500	13460	13500	13450	3023
718	20250314	095700	13808091885	13450	13540	13560	13450	12828
719	20250314	095600	13634954525	13540	13430	13540	13420	4512
720	20250314	095500	13574178375	13430	13370	13450	13340	10183
721	20250314	095400	13437746955	13370	13430	13440	13370	14525
722	20250314	095300	13243083295	13430	13430	13510	13430	5656
723	20250314	095200	13167009635	13430	13480	13490	13410	11436
724	20250314	095100	13013293135	13480	13560	13570	13480	13276
725	20250314	095000	12833721705	13570	13520	13580	13510	34418
726	20250314	094900	12367441030	13520	13490	13550	13480	35248
727	20250314	094800	11890694220	13490	13480	13490	13460	9290
728	20250314	094700	11765432190	13480	13450	13490	13440	12077
729	20250314	094600	11602750080	13450	13450	13500	13410	18033
730	20250314	094500	11360155530	13450	13450	13450	13410	12132
731	20250314	094400	11197124900	13450	13370	13450	13370	17102
732	20250314	094300	10967705930	13370	13370	13390	13350	10528
733	20250314	094200	10826931180	13370	13390	13400	13330	11621
734	20250314	094100	10671686125	13390	13360	13405	13350	17650
735	20250314	094000	10435582995	13360	13340	13380	13330	11711
736	20250314	093900	10279279255	13340	13220	13350	13200	18763
737	20250314	093800	10029572750	13210	13170	13230	13170	4102
738	20250314	093700	9975456500	13170	13210	13220	13170	15350
739	20250314	093600	9773051000	13220	13220	13270	13200	6304
740	20250314	093500	9689727860	13270	13220	13280	13220	5442
741	20250314	093400	9617639250	13220	13210	13220	13210	3410
742	20250314	093300	9572586960	13210	13215	13220	13210	4062
743	20250314	093200	9518905055	13215	13210	13230	13210	4428
744	20250314	093100	9460356680	13210	13170	13240	13170	6209
745	20250314	093000	9378368670	13180	13190	13190	13170	7922
746	20250314	092900	9273987860	13180	13200	13220	13180	5915
747	20250314	092800	9195986200	13190	13220	13220	13190	2953
748	20250314	092700	9157015410	13190	13220	13240	13190	6764
749	20250314	092600	9067675580	13220	13270	13270	13215	4201
750	20250314	092500	9012029290	13270	13200	13280	13180	13166
751	20250314	092400	8837921700	13210	13170	13240	13170	7738
752	20250314	092300	8735829620	13170	13180	13190	13160	7108
753	20250314	092200	8642192930	13180	13180	13200	13170	5592
754	20250314	092100	8568483640	13180	13190	13230	13170	7875
755	20250314	092000	8464666830	13180	13220	13220	13180	10531
756	20250314	091900	8325631350	13220	13240	13240	13200	4994
757	20250314	091800	8259680740	13210	13230	13270	13200	5950
758	20250314	091700	8180991370	13250	13200	13250	13180	6188
759	20250314	091600	8099293895	13200	13270	13270	13200	2874
760	20250314	091500	8061291020	13270	13260	13270	13160	8151
761	20250314	091400	7953485580	13280	13280	13330	13240	11400
762	20250314	091300	7802047025	13280	13170	13300	13150	17034
763	20250314	091200	7576960485	13160	13220	13250	13160	14903
764	20250314	091100	7380461345	13220	13190	13270	13160	20458
765	20250314	091000	7110777905	13190	13200	13210	13180	10925
766	20250314	090900	6966736555	13210	13290	13300	13200	26887
767	20250314	090800	6611203600	13290	13325	13390	13280	16647
768	20250314	090700	6389401810	13320	13200	13330	13180	21407
769	20250314	090600	6105721980	13220	13300	13300	13170	41000
770	20250314	090500	5563843440	13300	13210	13320	13210	20645
771	20250314	090400	5289485050	13210	13180	13330	13150	34612
772	20250314	090300	4830441830	13170	13470	13480	13160	59068
773	20250314	090200	4044021040	13480	13550	13560	13450	59911
774	20250314	090100	3234987660	13550	13430	13620	13430	131689
775	20250314	090000	1453228200	13450	13310	13470	13300	98506