KissMeData/437730/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	214600	8259584835	12770	12770	12770	12770	5568
3	20250317	214500	8259584835	12770	12770	12770	12770	0
4	20250317	214400	8259584835	12770	12770	12770	12770	0
5	20250317	214300	8259584835	12770	12770	12770	12770	0
6	20250317	214200	8259584835	12770	12770	12770	12770	0
7	20250317	214100	8259584835	12770	12770	12770	12770	0
8	20250317	214000	8259584835	12770	12770	12770	12770	0
9	20250317	213900	8259584835	12770	12770	12770	12770	0
10	20250317	213800	8259584835	12770	12770	12770	12770	0
11	20250317	213700	8259584835	12770	12770	12770	12770	0
12	20250317	213600	8259584835	12770	12770	12770	12770	0
13	20250317	213500	8259584835	12770	12770	12770	12770	0
14	20250317	213400	8259584835	12770	12770	12770	12770	0
15	20250317	213300	8259584835	12770	12770	12770	12770	0
16	20250317	213200	8259584835	12770	12770	12770	12770	0
17	20250317	213100	8259584835	12770	12770	12770	12770	0
18	20250317	213000	8259584835	12770	12770	12770	12770	0
19	20250317	212900	8259584835	12770	12770	12770	12770	0
20	20250317	212800	8259584835	12770	12770	12770	12770	0
21	20250317	212700	8259584835	12770	12770	12770	12770	0
22	20250317	212600	8259584835	12770	12770	12770	12770	0
23	20250317	212500	8259584835	12770	12770	12770	12770	0
24	20250317	212400	8259584835	12770	12770	12770	12770	0
25	20250317	212300	8259584835	12770	12770	12770	12770	0
26	20250317	212200	8259584835	12770	12770	12770	12770	0
27	20250317	212100	8259584835	12770	12770	12770	12770	0
28	20250317	212000	8259584835	12770	12770	12770	12770	0
29	20250317	211900	8259584835	12770	12770	12770	12770	0
30	20250317	211800	8259584835	12770	12770	12770	12770	0
31	20250317	211700	8259584835	12770	12770	12770	12770	0
32	20250317	211600	8259584835	12770	12770	12770	12770	5568
33	20250317	211500	8259584835	12770	12770	12770	12770	0
34	20250317	211400	8259584835	12770	12770	12770	12770	0
35	20250317	211300	8259584835	12770	12770	12770	12770	0
36	20250317	211200	8259584835	12770	12770	12770	12770	0
37	20250317	211100	8259584835	12770	12770	12770	12770	0
38	20250317	211000	8259584835	12770	12770	12770	12770	0
39	20250317	210900	8259584835	12770	12770	12770	12770	0
40	20250317	210800	8259584835	12770	12770	12770	12770	0
41	20250317	210700	8259584835	12770	12770	12770	12770	0
42	20250317	210600	8259584835	12770	12770	12770	12770	0
43	20250317	210500	8259584835	12770	12770	12770	12770	0
44	20250317	210400	8259584835	12770	12770	12770	12770	0
45	20250317	210300	8259584835	12770	12770	12770	12770	0
46	20250317	210200	8259584835	12770	12770	12770	12770	0
47	20250317	210100	8259584835	12770	12770	12770	12770	0
48	20250317	210000	8259584835	12770	12770	12770	12770	0
49	20250317	205900	8259584835	12770	12770	12770	12770	0
50	20250317	205800	8259584835	12770	12770	12770	12770	0
51	20250317	205700	8259584835	12770	12770	12770	12770	0
52	20250317	205600	8259584835	12770	12770	12770	12770	0
53	20250317	205500	8259584835	12770	12770	12770	12770	0
54	20250317	205400	8259584835	12770	12770	12770	12770	0
55	20250317	205300	8259584835	12770	12770	12770	12770	0
56	20250317	205200	8259584835	12770	12770	12770	12770	0
57	20250317	205100	8259584835	12770	12770	12770	12770	0
58	20250317	205000	8259584835	12770	12770	12770	12770	0
59	20250317	204900	8259584835	12770	12770	12770	12770	0
60	20250317	204800	8259584835	12770	12770	12770	12770	0
61	20250317	204700	8259584835	12770	12770	12770	12770	0
62	20250317	204600	8259584835	12770	12770	12770	12770	5568
63	20250317	204500	8259584835	12770	12770	12770	12770	0
64	20250317	204400	8259584835	12770	12770	12770	12770	0
65	20250317	204300	8259584835	12770	12770	12770	12770	0
66	20250317	204200	8259584835	12770	12770	12770	12770	0
67	20250317	204100	8259584835	12770	12770	12770	12770	0
68	20250317	204000	8259584835	12770	12770	12770	12770	0
69	20250317	203900	8259584835	12770	12770	12770	12770	0
70	20250317	203800	8259584835	12770	12770	12770	12770	0
71	20250317	203700	8259584835	12770	12770	12770	12770	0
72	20250317	203600	8259584835	12770	12770	12770	12770	0
73	20250317	203500	8259584835	12770	12770	12770	12770	0
74	20250317	203400	8259584835	12770	12770	12770	12770	0
75	20250317	203300	8259584835	12770	12770	12770	12770	0
76	20250317	203200	8259584835	12770	12770	12770	12770	0
77	20250317	203100	8259584835	12770	12770	12770	12770	0
78	20250317	203000	8259584835	12770	12770	12770	12770	0
79	20250317	202900	8259584835	12770	12770	12770	12770	0
80	20250317	202800	8259584835	12770	12770	12770	12770	0
81	20250317	202700	8259584835	12770	12770	12770	12770	0
82	20250317	202600	8259584835	12770	12770	12770	12770	0
83	20250317	202500	8259584835	12770	12770	12770	12770	0
84	20250317	202400	8259584835	12770	12770	12770	12770	0
85	20250317	202300	8259584835	12770	12770	12770	12770	0
86	20250317	202200	8259584835	12770	12770	12770	12770	0
87	20250317	202100	8259584835	12770	12770	12770	12770	0
88	20250317	202000	8259584835	12770	12770	12770	12770	0
89	20250317	201900	8259584835	12770	12770	12770	12770	0
90	20250317	201800	8259584835	12770	12770	12770	12770	0
91	20250317	201700	8259584835	12770	12770	12770	12770	0
92	20250317	201600	8259584835	12770	12770	12770	12770	5568
93	20250317	201500	8259584835	12770	12770	12770	12770	0
94	20250317	201400	8259584835	12770	12770	12770	12770	0
95	20250317	201300	8259584835	12770	12770	12770	12770	0
96	20250317	201200	8259584835	12770	12770	12770	12770	0
97	20250317	201100	8259584835	12770	12770	12770	12770	0
98	20250317	201000	8259584835	12770	12770	12770	12770	0
99	20250317	200900	8259584835	12770	12770	12770	12770	0
100	20250317	200800	8259584835	12770	12770	12770	12770	0
101	20250317	200700	8259584835	12770	12770	12770	12770	0
102	20250317	200600	8259584835	12770	12770	12770	12770	0
103	20250317	200500	8259584835	12770	12770	12770	12770	0
104	20250317	200400	8259584835	12770	12770	12770	12770	0
105	20250317	200300	8259584835	12770	12770	12770	12770	0
106	20250317	200200	8259584835	12770	12770	12770	12770	0
107	20250317	200100	8259584835	12770	12770	12770	12770	0
108	20250317	200000	8259584835	12770	12770	12770	12770	0
109	20250317	195900	8259584835	12770	12770	12770	12770	0
110	20250317	195800	8259584835	12770	12770	12770	12770	0
111	20250317	195700	8259584835	12770	12770	12770	12770	0
112	20250317	195600	8259584835	12770	12770	12770	12770	0
113	20250317	195500	8259584835	12770	12770	12770	12770	0
114	20250317	195400	8259584835	12770	12770	12770	12770	0
115	20250317	195300	8259584835	12770	12770	12770	12770	0
116	20250317	195200	8259584835	12770	12770	12770	12770	0
117	20250317	195100	8259584835	12770	12770	12770	12770	0
118	20250317	195000	8259584835	12770	12770	12770	12770	0
119	20250317	194900	8259584835	12770	12770	12770	12770	0
120	20250317	194800	8259584835	12770	12770	12770	12770	0
121	20250317	194700	8259584835	12770	12770	12770	12770	0
122	20250317	194600	8259584835	12770	12770	12770	12770	5568
123	20250317	194500	8259584835	12770	12770	12770	12770	0
124	20250317	194400	8259584835	12770	12770	12770	12770	0
125	20250317	194300	8259584835	12770	12770	12770	12770	0
126	20250317	194200	8259584835	12770	12770	12770	12770	0
127	20250317	194100	8259584835	12770	12770	12770	12770	0
128	20250317	194000	8259584835	12770	12770	12770	12770	0
129	20250317	193900	8259584835	12770	12770	12770	12770	0
130	20250317	193800	8259584835	12770	12770	12770	12770	0
131	20250317	193700	8259584835	12770	12770	12770	12770	0
132	20250317	193600	8259584835	12770	12770	12770	12770	0
133	20250317	193500	8259584835	12770	12770	12770	12770	0
134	20250317	193400	8259584835	12770	12770	12770	12770	0
135	20250317	193300	8259584835	12770	12770	12770	12770	0
136	20250317	193200	8259584835	12770	12770	12770	12770	0
137	20250317	193100	8259584835	12770	12770	12770	12770	0
138	20250317	193000	8259584835	12770	12770	12770	12770	0
139	20250317	192900	8259584835	12770	12770	12770	12770	0
140	20250317	192800	8259584835	12770	12770	12770	12770	0
141	20250317	192700	8259584835	12770	12770	12770	12770	0
142	20250317	192600	8259584835	12770	12770	12770	12770	0
143	20250317	192500	8259584835	12770	12770	12770	12770	0
144	20250317	192400	8259584835	12770	12770	12770	12770	0
145	20250317	192300	8259584835	12770	12770	12770	12770	0
146	20250317	192200	8259584835	12770	12770	12770	12770	0
147	20250317	192100	8259584835	12770	12770	12770	12770	0
148	20250317	192000	8259584835	12770	12770	12770	12770	0
149	20250317	191900	8259584835	12770	12770	12770	12770	0
150	20250317	191800	8259584835	12770	12770	12770	12770	0
151	20250317	191700	8259584835	12770	12770	12770	12770	0
152	20250317	191600	8259584835	12770	12770	12770	12770	5568
153	20250317	191500	8259584835	12770	12770	12770	12770	0
154	20250317	191400	8259584835	12770	12770	12770	12770	0
155	20250317	191300	8259584835	12770	12770	12770	12770	0
156	20250317	191200	8259584835	12770	12770	12770	12770	0
157	20250317	191100	8259584835	12770	12770	12770	12770	0
158	20250317	191000	8259584835	12770	12770	12770	12770	0
159	20250317	190900	8259584835	12770	12770	12770	12770	0
160	20250317	190800	8259584835	12770	12770	12770	12770	0
161	20250317	190700	8259584835	12770	12770	12770	12770	0
162	20250317	190600	8259584835	12770	12770	12770	12770	0
163	20250317	190500	8259584835	12770	12770	12770	12770	0
164	20250317	190400	8259584835	12770	12770	12770	12770	0
165	20250317	190300	8259584835	12770	12770	12770	12770	0
166	20250317	190200	8259584835	12770	12770	12770	12770	0
167	20250317	190100	8259584835	12770	12770	12770	12770	0
168	20250317	190000	8259584835	12770	12770	12770	12770	0
169	20250317	185900	8259584835	12770	12770	12770	12770	0
170	20250317	185800	8259584835	12770	12770	12770	12770	0
171	20250317	185700	8259584835	12770	12770	12770	12770	0
172	20250317	185600	8259584835	12770	12770	12770	12770	0
173	20250317	185500	8259584835	12770	12770	12770	12770	0
174	20250317	185400	8259584835	12770	12770	12770	12770	0
175	20250317	185300	8259584835	12770	12770	12770	12770	0
176	20250317	185200	8259584835	12770	12770	12770	12770	0
177	20250317	185100	8259584835	12770	12770	12770	12770	0
178	20250317	185000	8259584835	12770	12770	12770	12770	0
179	20250317	184900	8259584835	12770	12770	12770	12770	0
180	20250317	184800	8259584835	12770	12770	12770	12770	0
181	20250317	184700	8259584835	12770	12770	12770	12770	0
182	20250317	184600	8259584835	12770	12770	12770	12770	5568
183	20250317	184500	8259584835	12770	12770	12770	12770	0
184	20250317	184400	8259584835	12770	12770	12770	12770	0
185	20250317	184300	8259584835	12770	12770	12770	12770	0
186	20250317	184200	8259584835	12770	12770	12770	12770	0
187	20250317	184100	8259584835	12770	12770	12770	12770	0
188	20250317	184000	8259584835	12770	12770	12770	12770	0
189	20250317	183900	8259584835	12770	12770	12770	12770	0
190	20250317	183800	8259584835	12770	12770	12770	12770	0
191	20250317	183700	8259584835	12770	12770	12770	12770	0
192	20250317	183600	8259584835	12770	12770	12770	12770	0
193	20250317	183500	8259584835	12770	12770	12770	12770	0
194	20250317	183400	8259584835	12770	12770	12770	12770	0
195	20250317	183300	8259584835	12770	12770	12770	12770	0
196	20250317	183200	8259584835	12770	12770	12770	12770	0
197	20250317	183100	8259584835	12770	12770	12770	12770	0
198	20250317	183000	8259584835	12770	12770	12770	12770	0
199	20250317	182900	8259584835	12770	12770	12770	12770	0
200	20250317	182800	8259584835	12770	12770	12770	12770	0
201	20250317	182700	8259584835	12770	12770	12770	12770	0
202	20250317	182600	8259584835	12770	12770	12770	12770	0
203	20250317	182500	8259584835	12770	12770	12770	12770	0
204	20250317	182400	8259584835	12770	12770	12770	12770	0
205	20250317	182300	8259584835	12770	12770	12770	12770	0
206	20250317	182200	8259584835	12770	12770	12770	12770	0
207	20250317	182100	8259584835	12770	12770	12770	12770	0
208	20250317	182000	8259584835	12770	12770	12770	12770	0
209	20250317	181900	8259584835	12770	12770	12770	12770	0
210	20250317	181800	8259584835	12770	12770	12770	12770	0
211	20250317	181700	8259584835	12770	12770	12770	12770	0
212	20250317	181600	8259584835	12770	12770	12770	12770	5568
213	20250317	181500	8259584835	12770	12770	12770	12770	0
214	20250317	181400	8259584835	12770	12770	12770	12770	0
215	20250317	181300	8259584835	12770	12770	12770	12770	0
216	20250317	181200	8259584835	12770	12770	12770	12770	0
217	20250317	181100	8259584835	12770	12770	12770	12770	0
218	20250317	181000	8259584835	12770	12770	12770	12770	0
219	20250317	180900	8259584835	12770	12770	12770	12770	0
220	20250317	180800	8259584835	12770	12770	12770	12770	0
221	20250317	180700	8259584835	12770	12770	12770	12770	0
222	20250317	180600	8259584835	12770	12770	12770	12770	0
223	20250317	180500	8259584835	12770	12770	12770	12770	0
224	20250317	180400	8259584835	12770	12770	12770	12770	0
225	20250317	180300	8259584835	12770	12770	12770	12770	0
226	20250317	180200	8259584835	12770	12770	12770	12770	0
227	20250317	180100	8259584835	12770	12770	12770	12770	0
228	20250317	180000	8259584835	12770	12770	12770	12770	0
229	20250317	175900	8259584835	12770	12770	12770	12770	0
230	20250317	175800	8259584835	12770	12770	12770	12770	0
231	20250317	175700	8259584835	12770	12770	12770	12770	0
232	20250317	175600	8259584835	12770	12770	12770	12770	0
233	20250317	175500	8259584835	12770	12770	12770	12770	0
234	20250317	175400	8259584835	12770	12770	12770	12770	0
235	20250317	175300	8259584835	12770	12770	12770	12770	0
236	20250317	175200	8259584835	12770	12770	12770	12770	0
237	20250317	175100	8259584835	12770	12770	12770	12770	0
238	20250317	175000	8259584835	12770	12770	12770	12770	0
239	20250317	174900	8259584835	12770	12770	12770	12770	0
240	20250317	174800	8259584835	12770	12770	12770	12770	0
241	20250317	174700	8259584835	12770	12770	12770	12770	0
242	20250317	174600	8259584835	12770	12770	12770	12770	5568
243	20250317	174500	8259584835	12770	12770	12770	12770	0
244	20250317	174400	8259584835	12770	12770	12770	12770	0
245	20250317	174300	8259584835	12770	12770	12770	12770	0
246	20250317	174200	8259584835	12770	12770	12770	12770	0
247	20250317	174100	8259584835	12770	12770	12770	12770	0
248	20250317	174000	8259584835	12770	12770	12770	12770	0
249	20250317	173900	8259584835	12770	12770	12770	12770	0
250	20250317	173800	8259584835	12770	12770	12770	12770	0
251	20250317	173700	8259584835	12770	12770	12770	12770	0
252	20250317	173600	8259584835	12770	12770	12770	12770	0
253	20250317	173500	8259584835	12770	12770	12770	12770	0
254	20250317	173400	8259584835	12770	12770	12770	12770	0
255	20250317	173300	8259584835	12770	12770	12770	12770	0
256	20250317	173200	8259584835	12770	12770	12770	12770	0
257	20250317	173100	8259584835	12770	12770	12770	12770	0
258	20250317	173000	8259584835	12770	12770	12770	12770	0
259	20250317	172900	8259584835	12770	12770	12770	12770	0
260	20250317	172800	8259584835	12770	12770	12770	12770	0
261	20250317	172700	8259584835	12770	12770	12770	12770	0
262	20250317	172600	8259584835	12770	12770	12770	12770	0
263	20250317	172500	8259584835	12770	12770	12770	12770	0
264	20250317	172400	8259584835	12770	12770	12770	12770	0
265	20250317	172300	8259584835	12770	12770	12770	12770	0
266	20250317	172200	8259584835	12770	12770	12770	12770	0
267	20250317	172100	8259584835	12770	12770	12770	12770	0
268	20250317	172000	8259584835	12770	12770	12770	12770	0
269	20250317	171900	8259584835	12770	12770	12770	12770	0
270	20250317	171800	8259584835	12770	12770	12770	12770	0
271	20250317	171700	8259584835	12770	12770	12770	12770	0
272	20250317	171600	8259584835	12770	12770	12770	12770	5568
273	20250317	171500	8259584835	12770	12770	12770	12770	0
274	20250317	171400	8259584835	12770	12770	12770	12770	0
275	20250317	171300	8259584835	12770	12770	12770	12770	0
276	20250317	171200	8259584835	12770	12770	12770	12770	0
277	20250317	171100	8259584835	12770	12770	12770	12770	0
278	20250317	171000	8259584835	12770	12770	12770	12770	0
279	20250317	170900	8259584835	12770	12770	12770	12770	0
280	20250317	170800	8259584835	12770	12770	12770	12770	0
281	20250317	170700	8259584835	12770	12770	12770	12770	0
282	20250317	170600	8259584835	12770	12770	12770	12770	0
283	20250317	170500	8259584835	12770	12770	12770	12770	0
284	20250317	170400	8259584835	12770	12770	12770	12770	0
285	20250317	170300	8259584835	12770	12770	12770	12770	0
286	20250317	170200	8259584835	12770	12770	12770	12770	0
287	20250317	170100	8259584835	12770	12770	12770	12770	0
288	20250317	170000	8259584835	12770	12770	12770	12770	0
289	20250317	165900	8259584835	12770	12770	12770	12770	0
290	20250317	165800	8259584835	12770	12770	12770	12770	0
291	20250317	165700	8259584835	12770	12770	12770	12770	0
292	20250317	165600	8259584835	12770	12770	12770	12770	0
293	20250317	165500	8259584835	12770	12770	12770	12770	0
294	20250317	165400	8259584835	12770	12770	12770	12770	0
295	20250317	165300	8259584835	12770	12770	12770	12770	0
296	20250317	165200	8259584835	12770	12770	12770	12770	0
297	20250317	165100	8259584835	12770	12770	12770	12770	0
298	20250317	165000	8259584835	12770	12770	12770	12770	0
299	20250317	164900	8259584835	12770	12770	12770	12770	0
300	20250317	164800	8259584835	12770	12770	12770	12770	0
301	20250317	164700	8259584835	12770	12770	12770	12770	0
302	20250317	164600	8259584835	12770	12770	12770	12770	5568
303	20250317	164500	8259584835	12770	12770	12770	12770	0
304	20250317	164400	8259584835	12770	12770	12770	12770	0
305	20250317	164300	8259584835	12770	12770	12770	12770	0
306	20250317	164200	8259584835	12770	12770	12770	12770	0
307	20250317	164100	8259584835	12770	12770	12770	12770	0
308	20250317	164000	8259584835	12770	12770	12770	12770	0
309	20250317	163900	8259584835	12770	12770	12770	12770	0
310	20250317	163800	8259584835	12770	12770	12770	12770	0
311	20250317	163700	8259584835	12770	12770	12770	12770	0
312	20250317	163600	8259584835	12770	12770	12770	12770	0
313	20250317	163500	8259584835	12770	12770	12770	12770	0
314	20250317	163400	8259584835	12770	12770	12770	12770	0
315	20250317	163300	8259584835	12770	12770	12770	12770	0
316	20250317	163200	8259584835	12770	12770	12770	12770	0
317	20250317	163100	8259584835	12770	12770	12770	12770	0
318	20250317	163000	8259584835	12770	12770	12770	12770	0
319	20250317	162900	8259584835	12770	12770	12770	12770	0
320	20250317	162800	8259584835	12770	12770	12770	12770	0
321	20250317	162700	8259584835	12770	12770	12770	12770	0
322	20250317	162600	8259584835	12770	12770	12770	12770	0
323	20250317	162500	8259584835	12770	12770	12770	12770	0
324	20250317	162400	8259584835	12770	12770	12770	12770	0
325	20250317	162300	8259584835	12770	12770	12770	12770	0
326	20250317	162200	8259584835	12770	12770	12770	12770	0
327	20250317	162100	8259584835	12770	12770	12770	12770	0
328	20250317	162000	8259584835	12770	12770	12770	12770	0
329	20250317	161900	8259584835	12770	12770	12770	12770	0
330	20250317	161800	8259584835	12770	12770	12770	12770	0
331	20250317	161700	8259584835	12770	12770	12770	12770	0
332	20250317	161600	8259584835	12770	12770	12770	12770	5568
333	20250317	161500	8259584835	12770	12770	12770	12770	0
334	20250317	161400	8259584835	12770	12770	12770	12770	0
335	20250317	161300	8259584835	12770	12770	12770	12770	0
336	20250317	161200	8259584835	12770	12770	12770	12770	0
337	20250317	161100	8259584835	12770	12770	12770	12770	0
338	20250317	161000	8259584835	12770	12770	12770	12770	0
339	20250317	160900	8259584835	12770	12770	12770	12770	0
340	20250317	160800	8259584835	12770	12770	12770	12770	0
341	20250317	160700	8259584835	12770	12770	12770	12770	0
342	20250317	160600	8259584835	12770	12770	12770	12770	0
343	20250317	160500	8259584835	12770	12770	12770	12770	0
344	20250317	160400	8259584835	12770	12770	12770	12770	0
345	20250317	160300	8259584835	12770	12770	12770	12770	0
346	20250317	160200	8259584835	12770	12770	12770	12770	0
347	20250317	160100	8259584835	12770	12770	12770	12770	0
348	20250317	160000	8259584835	12770	12770	12770	12770	0
349	20250317	155900	8259584835	12770	12770	12770	12770	0
350	20250317	155800	8259584835	12770	12770	12770	12770	0
351	20250317	155700	8259584835	12770	12770	12770	12770	0
352	20250317	155600	8259584835	12770	12770	12770	12770	0
353	20250317	155500	8259584835	12770	12770	12770	12770	0
354	20250317	155400	8259584835	12770	12770	12770	12770	0
355	20250317	155300	8259584835	12770	12770	12770	12770	0
356	20250317	155200	8259584835	12770	12770	12770	12770	0
357	20250317	155100	8259584835	12770	12770	12770	12770	0
358	20250317	155000	8259584835	12770	12770	12770	12770	0
359	20250317	154900	8259584835	12770	12770	12770	12770	0
360	20250317	154800	8259584835	12770	12770	12770	12770	0
361	20250317	154700	8259584835	12770	12770	12770	12770	0
362	20250317	154600	8259584835	12770	12770	12770	12770	5568
363	20250317	154500	8259584835	12770	12770	12770	12770	0
364	20250317	154400	8259584835	12770	12770	12770	12770	0
365	20250317	154300	8259584835	12770	12770	12770	12770	0
366	20250317	154200	8259584835	12770	12770	12770	12770	0
367	20250317	154100	8259584835	12770	12770	12770	12770	0
368	20250317	154000	8259584835	12770	12770	12770	12770	0
369	20250317	153900	8259584835	12770	12770	12770	12770	0
370	20250317	153800	8259584835	12770	12770	12770	12770	0
371	20250317	153700	8259584835	12770	12770	12770	12770	0
372	20250317	153600	8259584835	12770	12770	12770	12770	0
373	20250317	153500	8259584835	12770	12770	12770	12770	0
374	20250317	153400	8259584835	12770	12770	12770	12770	0
375	20250317	153300	8259584835	12770	12770	12770	12770	0
376	20250317	153200	8259584835	12770	12770	12770	12770	0
377	20250317	153100	8259584835	12770	12770	12770	12770	0
378	20250317	153000	8259584835	12770	12770	12770	12770	5568
379	20250317	152900	8188481475	12770	12770	12770	12770	0
380	20250317	152800	8188481475	12770	12770	12770	12770	0
381	20250317	152700	8188481475	12770	12770	12770	12770	0
382	20250317	152600	8188481475	12770	12770	12770	12770	0
383	20250317	152500	8188481475	12770	12770	12770	12770	0
384	20250317	152400	8188481475	12770	12770	12770	12770	0
385	20250317	152300	8188481475	12770	12770	12770	12770	0
386	20250317	152200	8188481475	12770	12770	12770	12770	0
387	20250317	152100	8188481475	12770	12770	12770	12770	0
388	20250317	152000	8188481475	12770	12770	12770	12770	0
389	20250317	151900	8188481475	12770	12750	12770	12750	1144
390	20250317	151800	8173879955	12750	12760	12770	12750	1372
391	20250317	151700	8156382485	12750	12750	12770	12750	377
392	20250317	151600	8151572615	12750	12730	12750	12730	1432
393	20250317	151500	8133332275	12720	12730	12730	12720	2583
394	20250317	151400	8100466105	12730	12730	12730	12720	683
395	20250317	151300	8091778275	12730	12730	12740	12720	1237
396	20250317	151200	8076033425	12730	12730	12740	12720	2277
397	20250317	151100	8047049045	12730	12720	12730	12710	644
398	20250317	151000	8038861330	12720	12710	12720	12700	1937
399	20250317	150900	8014257680	12720	12710	12720	12700	2425
400	20250317	150800	7983441980	12720	12710	12730	12700	1070
401	20250317	150700	7969841270	12710	12690	12720	12680	2474
402	20250317	150600	7938420830	12690	12750	12750	12680	4458
403	20250317	150500	7881755540	12750	12780	12780	12750	4265
404	20250317	150400	7827352480	12780	12800	12800	12770	2685
405	20250317	150300	7793021910	12800	12820	12820	12800	1321
406	20250317	150200	7776112620	12800	12820	12820	12800	1346
407	20250317	150100	7758864380	12820	12830	12840	12820	856
408	20250317	150000	7747885340	12820	12810	12830	12810	973
409	20250317	145900	7735413670	12820	12810	12820	12790	2147
410	20250317	145800	7707924650	12810	12810	12830	12800	513
411	20250317	145700	7701354060	12810	12850	12850	12800	7659
412	20250317	145600	7603099940	12860	12870	12870	12860	747
413	20250317	145500	7593491560	12880	12880	12880	12870	2151
414	20250317	145400	7565802700	12880	12890	12895	12880	1604
415	20250317	145300	7545133145	12890	12905	12905	12890	2485
416	20250317	145200	7513075845	12905	12905	12905	12905	45
417	20250317	145100	7512495120	12915	12910	12920	12900	403
418	20250317	145000	7507290330	12900	12900	12900	12880	3175
419	20250317	144900	7466350185	12900	12950	12970	12900	3492
420	20250317	144800	7421233185	12950	12950	12960	12950	434
421	20250317	144700	7415609535	12950	12960	12960	12950	904
422	20250317	144600	7403896515	12960	13000	13000	12960	998
423	20250317	144500	7390937885	13000	13000	13020	12960	1964
424	20250317	144400	7365436475	13000	13010	13010	12990	7409
425	20250317	144300	7269119335	13020	13030	13030	13020	484
426	20250317	144200	7262815195	13040	13040	13040	13030	2691
427	20250317	144100	7227725605	13040	13020	13040	13010	1881
428	20250317	144000	7203238685	13020	13020	13020	13010	965
429	20250317	143900	7190679985	13020	13040	13040	13020	1245
430	20250317	143800	7174455595	13040	13050	13050	13020	2536
431	20250317	143700	7141397595	13060	13040	13060	13040	1119
432	20250317	143600	7126787945	13040	13030	13070	13030	5116
433	20250317	143500	7060036555	13020	13010	13020	13000	711
434	20250317	143400	7050783055	13010	13000	13020	13000	179
435	20250317	143300	7048455095	13010	13010	13020	13000	2330
436	20250317	143200	7018147775	13010	13020	13020	13010	1427
437	20250317	143100	6999575285	13010	13020	13030	13010	1166
438	20250317	143000	6984403015	13020	13020	13030	13020	2197
439	20250317	142900	6955787045	13020	13020	13030	13010	2044
440	20250317	142800	6929163685	13010	13000	13010	13000	2049
441	20250317	142700	6902518025	13000	13000	13000	12980	1240
442	20250317	142600	6886406625	12990	13000	13010	12990	2962
443	20250317	142500	6847895595	13010	13030	13040	13010	2236
444	20250317	142400	6818794415	13030	13040	13050	13020	589
445	20250317	142300	6811121165	13030	13050	13070	13030	3088
446	20250317	142200	6770822815	13050	13060	13080	13040	9147
447	20250317	142100	6651286945	13060	13020	13060	13000	8080
448	20250317	142000	6545948955	13020	12960	13030	12930	9769
449	20250317	141900	6419120610	12960	12940	12960	12930	2107
450	20250317	141800	6391843370	12940	12940	12950	12920	897
451	20250317	141700	6380252480	12940	12900	12950	12900	2405
452	20250317	141600	6349173740	12900	12940	12940	12900	3456
453	20250317	141500	6304537790	12940	12930	12940	12930	105
454	20250317	141400	6303180020	12940	12930	12940	12930	230
455	20250317	141300	6300206080	12930	12940	12940	12920	278
456	20250317	141200	6296612210	12920	12930	12940	12920	2268
457	20250317	141100	6267295340	12940	12940	12950	12930	1551
458	20250317	141000	6247228040	12950	12960	12960	12940	841
459	20250317	140900	6236335890	12970	12970	12970	12960	685
460	20250317	140800	6227457760	12980	12970	12980	12970	1293
461	20250317	140700	6210679320	12980	12970	12990	12960	815
462	20250317	140600	6200105520	12970	12980	12980	12970	444
463	20250317	140500	6194346030	12980	12970	13000	12970	1358
464	20250317	140400	6176708690	12980	12970	12980	12970	1334
465	20250317	140300	6159401530	12970	12960	12970	12960	227
466	20250317	140200	6156459300	12960	12970	12970	12960	760
467	20250317	140100	6146609490	12970	12960	12970	12950	1247
468	20250317	140000	6130448620	12960	12970	12970	12950	613
469	20250317	135900	6122506290	12950	12960	12970	12950	2244
470	20250317	135800	6093438695	12960	12980	12980	12960	963
471	20250317	135700	6080948375	12970	12980	12980	12970	3524
472	20250317	135600	6035234515	12990	13000	13000	12970	1153
473	20250317	135500	6020255125	13000	13010	13020	12980	4776
474	20250317	135400	5958186855	13020	13020	13030	13010	1854
475	20250317	135300	5934046995	13030	13020	13030	13000	5321
476	20250317	135200	5864804425	13030	13030	13050	13020	6616
477	20250317	135100	5778581005	13030	12970	13030	12960	10369
478	20250317	135000	5643786445	12960	12940	12960	12940	4563
479	20250317	134900	5584678705	12940	12920	12960	12920	2633
480	20250317	134800	5550596635	12920	12920	12930	12910	988
481	20250317	134700	5537831625	12910	12910	12930	12910	1204
482	20250317	134600	5522268955	12910	12910	12920	12910	2154
483	20250317	134500	5494454105	12920	12940	12940	12920	3794
484	20250317	134400	5445410185	12950	12920	12950	12920	2358
485	20250317	134300	5414892085	12930	12950	12960	12920	6467
486	20250317	134200	5331246635	12940	12930	12950	12925	4425
487	20250317	134100	5274004435	12910	12880	12930	12880	6082
488	20250317	134000	5195547975	12880	12880	12890	12880	456
489	20250317	133900	5189674445	12880	12870	12880	12860	2013
490	20250317	133800	5163764285	12870	12860	12870	12860	2820
491	20250317	133700	5127473705	12860	12860	12860	12850	436
492	20250317	133600	5121866885	12850	12840	12850	12840	1024
493	20250317	133500	5108710780	12840	12850	12850	12840	389
494	20250317	133400	5103715940	12850	12840	12850	12840	354
495	20250317	133300	5099168660	12850	12840	12850	12840	966
496	20250317	133200	5086755610	12840	12850	12850	12830	1644
497	20250317	133100	5065633230	12850	12840	12850	12840	326
498	20250317	133000	5061447340	12840	12860	12860	12840	1267
499	20250317	132900	5045175250	12850	12820	12860	12820	3138
500	20250317	132800	5004892800	12820	12830	12830	12800	4156
501	20250317	132700	4951649210	12820	12820	12830	12820	840
502	20250317	132600	4940880040	12820	12820	12820	12810	1176
503	20250317	132500	4925814730	12830	12830	12830	12810	1043
504	20250317	132400	4912449540	12830	12840	12840	12830	145
505	20250317	132300	4910588890	12820	12810	12820	12810	770
506	20250317	132200	4900724970	12810	12820	12820	12805	68
507	20250317	132100	4899853705	12820	12820	12820	12820	56
508	20250317	132000	4899135785	12820	12850	12850	12800	837
509	20250317	131900	4888391805	12850	12800	12850	12790	1602
510	20250317	131800	4867874095	12800	12790	12800	12790	68
511	20250317	131700	4867003775	12790	12790	12790	12780	561
512	20250317	131600	4859828665	12790	12790	12790	12780	409
513	20250317	131500	4854599555	12790	12800	12800	12790	188
514	20250317	131400	4852194135	12800	12800	12810	12800	723
515	20250317	131300	4842939725	12800	12800	12800	12795	688
516	20250317	131200	4834133575	12800	12780	12800	12780	559
517	20250317	131100	4826987125	12790	12790	12790	12790	93
518	20250317	131000	4825797655	12770	12780	12780	12770	774
519	20250317	130900	4815908275	12780	12770	12780	12770	158
520	20250317	130800	4813889615	12760	12770	12770	12760	214
521	20250317	130700	4811157385	12760	12800	12800	12760	1232
522	20250317	130600	4795424765	12800	12785	12800	12760	664
523	20250317	130500	4786948720	12770	12770	12780	12770	656
524	20250317	130400	4778571550	12770	12790	12790	12770	2460
525	20250317	130300	4747124900	12800	12800	12810	12800	731
526	20250317	130200	4737767230	12790	12820	12820	12790	1866
527	20250317	130100	4713878840	12820	12860	12870	12810	3037
528	20250317	130000	4674907830	12870	12850	12870	12830	1155
529	20250317	125900	4660068355	12870	12890	12900	12850	4502
530	20250317	125800	4602089595	12890	12870	12900	12860	5603
531	20250317	125700	4529971040	12870	12810	12870	12800	6651
532	20250317	125600	4444629230	12810	12780	12810	12780	3879
533	20250317	125500	4394977670	12770	12770	12790	12760	3254
534	20250317	125400	4353393560	12760	12750	12760	12750	1645
535	20250317	125300	4332409760	12750	12750	12750	12750	102
536	20250317	125200	4331109260	12760	12750	12760	12750	509
537	20250317	125100	4324618480	12750	12750	12750	12750	290
538	20250317	125000	4320920980	12750	12750	12760	12750	656
539	20250317	124900	4312556870	12750	12760	12770	12750	1085
540	20250317	124800	4298711070	12760	12730	12770	12730	3538
541	20250317	124700	4253615270	12730	12700	12730	12700	2713
542	20250317	124600	4219113140	12700	12710	12710	12700	356
543	20250317	124500	4214588530	12730	12720	12730	12710	133
544	20250317	124400	4212896680	12730	12730	12730	12720	868
545	20250317	124300	4201852040	12730	12720	12730	12720	183
546	20250317	124200	4199524070	12730	12730	12730	12730	132
547	20250317	124100	4197843710	12730	12700	12730	12700	2343
548	20250317	124000	4168062650	12700	12710	12710	12700	56
549	20250317	123900	4167351310	12710	12710	12710	12710	2
550	20250317	123800	4167325890	12700	12710	12710	12700	904
551	20250317	123700	4155844710	12710	12710	12720	12700	495
552	20250317	123600	4149552970	12720	12710	12720	12700	321
553	20250317	123500	4145474240	12710	12700	12710	12700	164
554	20250317	123400	4143390040	12710	12710	12710	12710	22
555	20250317	123300	4143110420	12700	12710	12710	12700	458
556	20250317	123200	4137293110	12710	12710	12710	12710	320
557	20250317	123100	4133225910	12700	12710	12710	12700	1049
558	20250317	123000	4119896620	12710	12720	12720	12710	345
559	20250317	122900	4115508380	12720	12730	12730	12720	150
560	20250317	122800	4113600330	12720	12730	12730	12720	72
561	20250317	122700	4112684180	12730	12730	12730	12720	148
562	20250317	122600	4110800660	12730	12730	12730	12710	55
563	20250317	122500	4110100530	12710	12720	12730	12710	329
564	20250317	122400	4105916560	12700	12720	12730	12700	38
565	20250317	122300	4105433570	12720	12730	12730	12710	14
566	20250317	122200	4105255580	12720	12720	12730	12720	119
567	20250317	122100	4103740850	12720	12720	12720	12720	82
568	20250317	122000	4102697810	12720	12720	12730	12690	17
569	20250317	121900	4102481590	12680	12710	12710	12680	1997
570	20250317	121800	4077144640	12720	12730	12730	12710	1091
571	20250317	121700	4063271840	12730	12730	12730	12720	384
572	20250317	121600	4058383530	12730	12730	12740	12720	306
573	20250317	121500	4054486940	12730	12720	12730	12710	1057
574	20250317	121400	4041041140	12720	12720	12720	12710	159
575	20250317	121300	4039020000	12720	12700	12720	12700	678
576	20250317	121200	4030405340	12700	12680	12700	12680	2120
577	20250317	121100	4003493980	12670	12670	12670	12670	163
578	20250317	121000	4001428770	12670	12670	12670	12670	1106
579	20250317	120900	3987415750	12670	12670	12670	12660	604
580	20250317	120800	3979763250	12660	12660	12660	12660	1682
581	20250317	120700	3958469130	12660	12670	12670	12660	271
582	20250317	120600	3955035660	12670	12675	12680	12670	156
583	20250317	120500	3953058665	12670	12680	12680	12670	143
584	20250317	120400	3951246600	12680	12690	12690	12680	431
585	20250317	120300	3945781460	12680	12690	12690	12680	64
586	20250317	120200	3944969910	12690	12690	12690	12690	570
587	20250317	120100	3937736610	12670	12670	12670	12670	14
588	20250317	120000	3937559230	12660	12660	12660	12660	15
589	20250317	115900	3937369330	12660	12675	12675	12660	99
590	20250317	115800	3936115840	12660	12660	12690	12660	66
591	20250317	115700	3935278870	12670	12690	12690	12670	1085
592	20250317	115600	3921526300	12690	12690	12690	12690	304
593	20250317	115500	3917668540	12680	12670	12680	12670	74
594	20250317	115400	3916730740	12670	12670	12670	12660	157
595	20250317	115300	3914741870	12670	12660	12670	12660	16
596	20250317	115200	3914539300	12650	12660	12660	12650	1234
597	20250317	115100	3898917190	12660	12660	12660	12660	14
598	20250317	115000	3898739950	12660	12640	12660	12640	24
599	20250317	114900	3898436410	12660	12650	12660	12640	1866
600	20250317	114800	3874847330	12650	12660	12660	12650	185
601	20250317	114700	3872506510	12670	12670	12670	12670	16
602	20250317	114600	3872303790	12670	12670	12670	12670	706
603	20250317	114500	3863358770	12680	12680	12690	12680	167
604	20250317	114400	3861240280	12680	12680	12680	12680	130
605	20250317	114300	3859591880	12680	12680	12680	12650	1073
606	20250317	114200	3845986530	12680	12680	12680	12680	31
607	20250317	114100	3845593450	12690	12630	12690	12630	983
608	20250317	114000	3833131180	12620	12650	12690	12620	2956
609	20250317	113900	3795683780	12650	12610	12650	12610	330
610	20250317	113800	3791521990	12610	12610	12610	12610	9
611	20250317	113700	3791408500	12610	12610	12620	12610	1154
612	20250317	113600	3776854020	12610	12620	12620	12610	125
613	20250317	113500	3775277190	12620	12620	12620	12620	750
614	20250317	113400	3765812190	12620	12650	12650	12620	715
615	20250317	113300	3756775900	12650	12660	12660	12650	449
616	20250317	113200	3751094390	12660	12660	12670	12660	311
617	20250317	113100	3747156910	12660	12650	12660	12650	1381
618	20250317	113000	3729682950	12650	12640	12650	12640	393
619	20250317	112900	3724713500	12620	12630	12650	12620	436
620	20250317	112800	3719205910	12630	12610	12630	12610	612
621	20250317	112700	3711480470	12600	12615	12620	12600	694
622	20250317	112600	3702734710	12600	12600	12610	12570	3591
623	20250317	112500	3657543620	12600	12620	12620	12600	3842
624	20250317	112400	3609119840	12610	12620	12620	12610	734
625	20250317	112300	3599858910	12620	12650	12650	12620	1842
626	20250317	112200	3576608840	12630	12630	12630	12630	337
627	20250317	112100	3572352530	12630	12630	12650	12630	180
628	20250317	112000	3570077130	12640	12650	12650	12640	2129
629	20250317	111900	3543145690	12660	12660	12660	12660	28
630	20250317	111800	3542791210	12650	12660	12660	12650	777
631	20250317	111700	3532959460	12660	12660	12660	12660	103
632	20250317	111600	3531655480	12660	12650	12660	12650	510
633	20250317	111500	3525201925	12650	12650	12650	12645	132
634	20250317	111400	3523532180	12650	12650	12650	12650	95
635	20250317	111300	3522330430	12650	12650	12650	12650	8
636	20250317	111200	3522229230	12630	12650	12650	12630	78
637	20250317	111100	3521243690	12650	12660	12660	12630	493
638	20250317	111000	3515012935	12660	12660	12660	12660	405
639	20250317	110900	3509885635	12660	12660	12660	12660	288
640	20250317	110800	3506239555	12650	12670	12670	12650	333
641	20250317	110700	3502024185	12650	12630	12650	12630	2628
642	20250317	110600	3468819815	12630	12620	12630	12610	2099
643	20250317	110500	3442342730	12630	12620	12630	12620	427
644	20250317	110400	3436953120	12630	12630	12630	12620	1392
645	20250317	110300	3419380350	12630	12630	12630	12620	892
646	20250317	110200	3408114870	12640	12640	12640	12640	480
647	20250317	110100	3402047670	12640	12640	12640	12640	217
648	20250317	110000	3399304790	12630	12630	12630	12620	795
649	20250317	105900	3389268850	12630	12630	12630	12630	272
650	20250317	105800	3385833490	12630	12640	12640	12630	89
651	20250317	105700	3384709400	12650	12630	12650	12630	206
652	20250317	105600	3382107020	12650	12650	12650	12650	10
653	20250317	105500	3381980520	12650	12650	12650	12620	702
654	20250317	105400	3373117920	12620	12650	12650	12620	1397
655	20250317	105300	3355477780	12630	12620	12630	12620	1877
656	20250317	105200	3331789540	12620	12660	12660	12620	2255
657	20250317	105100	3303295540	12660	12670	12670	12640	1215
658	20250317	105000	3287930870	12670	12690	12700	12670	199
659	20250317	104900	3285407640	12700	12710	12710	12690	158
660	20250317	104800	3283400470	12710	12720	12720	12670	67
661	20250317	104700	3282548800	12670	12660	12670	12660	954
662	20250317	104600	3270465790	12660	12660	12670	12640	3058
663	20250317	104500	3231785070	12660	12690	12690	12660	1105
664	20250317	104400	3217782160	12690	12700	12720	12680	2745
665	20250317	104300	3182924770	12710	12700	12720	12700	365
666	20250317	104200	3178287690	12700	12730	12730	12700	5073
667	20250317	104100	3113830140	12730	12750	12750	12730	132
668	20250317	104000	3112149540	12750	12750	12750	12730	605
669	20250317	103900	3104440980	12750	12760	12760	12740	144
670	20250317	103800	3102604530	12760	12760	12760	12760	400
671	20250317	103700	3097500530	12760	12760	12760	12740	811
672	20250317	103600	3087167130	12760	12750	12760	12750	224
673	20250317	103500	3084311120	12750	12740	12770	12740	479
674	20250317	103400	3078207240	12740	12730	12770	12720	1003
675	20250317	103300	3065430930	12730	12770	12770	12730	163
676	20250317	103200	3063352680	12770	12750	12770	12730	1247
677	20250317	103100	3047465580	12770	12760	12770	12760	30
678	20250317	103000	3047082700	12760	12780	12780	12750	224
679	20250317	102900	3044221160	12750	12790	12790	12750	1085
680	20250317	102800	3030373530	12780	12780	12790	12780	881
681	20250317	102700	3019114290	12780	12780	12780	12770	156
682	20250317	102600	3017121410	12780	12790	12790	12780	77
683	20250317	102500	3016137140	12790	12780	12790	12780	843
684	20250317	102400	3005362030	12770	12760	12770	12760	513
685	20250317	102300	2998814730	12760	12750	12760	12740	520
686	20250317	102200	2992183490	12760	12755	12760	12750	713
687	20250317	102100	2983092055	12770	12780	12780	12770	40
688	20250317	102000	2982581115	12780	12780	12780	12730	1120
689	20250317	101900	2968297075	12750	12760	12780	12750	1805
690	20250317	101800	2945263425	12760	12800	12800	12760	5220
691	20250317	101700	2878564225	12800	12790	12800	12780	462
692	20250317	101600	2872654735	12790	12780	12790	12770	794
693	20250317	101500	2862508495	12790	12790	12790	12750	1036
694	20250317	101400	2849261675	12790	12770	12790	12750	3297
695	20250317	101300	2807138155	12760	12760	12770	12750	596
696	20250317	101200	2799533415	12760	12750	12760	12720	1316
697	20250317	101100	2782770345	12760	12760	12760	12745	875
698	20250317	101000	2771607260	12760	12740	12770	12720	1911
699	20250317	100900	2747247670	12740	12720	12740	12720	1176
700	20250317	100800	2732282470	12720	12730	12740	12720	2828
701	20250317	100700	2696284720	12740	12740	12740	12730	463
702	20250317	100600	2690387660	12750	12740	12750	12730	220
703	20250317	100500	2687584420	12750	12760	12760	12740	1111
704	20250317	100400	2673413550	12760	12750	12760	12740	629
705	20250317	100300	2665394390	12750	12720	12760	12720	1152
706	20250317	100200	2650710130	12710	12710	12770	12700	1962
707	20250317	100100	2625756710	12740	12730	12780	12720	2510
708	20250317	100000	2593751630	12740	12730	12750	12730	879
709	20250317	095900	2582554510	12740	12740	12750	12720	7004
710	20250317	095800	2493413735	12740	12720	12740	12720	663
711	20250317	095700	2484972725	12730	12750	12750	12720	439
712	20250317	095600	2479384635	12730	12770	12770	12720	2304
713	20250317	095500	2450030715	12780	12780	12790	12750	6371
714	20250317	095400	2368664345	12770	12710	12790	12710	2421
715	20250317	095300	2337758965	12710	12730	12740	12700	2510
716	20250317	095200	2305819335	12720	12700	12740	12690	2366
717	20250317	095100	2275747925	12690	12680	12690	12650	1531
718	20250317	095000	2256327365	12680	12690	12690	12640	345
719	20250317	094900	2251951825	12690	12650	12690	12640	1517
720	20250317	094800	2232731955	12680	12670	12680	12650	1665
721	20250317	094700	2211650505	12650	12660	12670	12650	389
722	20250317	094600	2206728265	12650	12640	12650	12630	1754
723	20250317	094500	2184544535	12640	12640	12640	12630	564
724	20250317	094400	2177417050	12640	12660	12660	12640	490
725	20250317	094300	2171218550	12660	12670	12670	12650	1012
726	20250317	094200	2158407010	12670	12670	12680	12670	634
727	20250317	094100	2150374090	12670	12690	12690	12660	396
728	20250317	094000	2145352060	12690	12640	12690	12640	1378
729	20250317	093900	2127892550	12650	12610	12650	12590	2061
730	20250317	093800	2101854560	12610	12630	12630	12610	1158
731	20250317	093700	2087238580	12630	12600	12640	12600	1637
732	20250317	093600	2066578550	12600	12610	12610	12600	184
733	20250317	093500	2064258410	12570	12570	12610	12560	1081
734	20250317	093400	2050664710	12550	12550	12600	12545	1546
735	20250317	093300	2031243870	12550	12560	12560	12540	900
736	20250317	093200	2019947760	12560	12570	12570	12540	1010
737	20250317	093100	2007276080	12560	12560	12580	12550	1041
738	20250317	093000	1994202430	12550	12550	12560	12540	1361
739	20250317	092900	1977130260	12550	12640	12640	12550	4137
740	20250317	092800	1925142520	12650	12580	12650	12570	7346
741	20250317	092700	1832664480	12570	12530	12580	12510	2449
742	20250317	092600	1801898470	12510	12540	12560	12500	6431
743	20250317	092500	1721471540	12500	12530	12530	12490	16047
744	20250317	092400	1520868390	12580	12580	12580	12530	5740
745	20250317	092300	1448850900	12530	12600	12600	12520	5796
746	20250317	092200	1376075990	12600	12650	12650	12580	3551
747	20250317	092100	1331328020	12650	12650	12670	12630	432
748	20250317	092000	1325868290	12650	12600	12660	12600	516
749	20250317	091900	1319351140	12580	12600	12620	12580	3480
750	20250317	091800	1275549860	12600	12590	12620	12590	1718
751	20250317	091700	1253908970	12590	12590	12600	12580	1009
752	20250317	091600	1241206420	12590	12630	12630	12580	5070
753	20250317	091500	1177322060	12630	12590	12650	12590	4528
754	20250317	091400	1120217890	12600	12610	12620	12580	2925
755	20250317	091300	1083366520	12610	12680	12690	12610	4245
756	20250317	091200	1029638840	12680	12700	12700	12670	3343
757	20250317	091100	987224725	12700	12710	12720	12700	1586
758	20250317	091000	967066465	12710	12750	12760	12710	2443
759	20250317	090900	935979115	12750	12680	12750	12680	1748
760	20250317	090800	913732155	12690	12650	12690	12630	2368
761	20250317	090700	883772895	12660	12530	12700	12530	10504
762	20250317	090600	751588055	12530	12570	12580	12510	2519
763	20250317	090500	719977855	12520	12510	12580	12500	11718
764	20250317	090400	573356305	12510	12580	12580	12510	5274
765	20250317	090300	507176305	12580	12610	12610	12570	4066
766	20250317	090200	456011165	12635	12690	12690	12580	10465
767	20250317	090100	323993910	12660	12780	12780	12660	9347
768	20250317	090000	205233540	12750	12750	12820	12750	15859