KissMeData/338220/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212500	2995570775	22950	22950	22950	22950	3973
3	20250314	212400	2995570775	22950	22950	22950	22950	0
4	20250314	212300	2995570775	22950	22950	22950	22950	0
5	20250314	212200	2995570775	22950	22950	22950	22950	0
6	20250314	212100	2995570775	22950	22950	22950	22950	0
7	20250314	212000	2995570775	22950	22950	22950	22950	0
8	20250314	211900	2995570775	22950	22950	22950	22950	0
9	20250314	211800	2995570775	22950	22950	22950	22950	0
10	20250314	211700	2995570775	22950	22950	22950	22950	0
11	20250314	211600	2995570775	22950	22950	22950	22950	0
12	20250314	211500	2995570775	22950	22950	22950	22950	0
13	20250314	211400	2995570775	22950	22950	22950	22950	0
14	20250314	211300	2995570775	22950	22950	22950	22950	0
15	20250314	211200	2995570775	22950	22950	22950	22950	0
16	20250314	211100	2995570775	22950	22950	22950	22950	0
17	20250314	211000	2995570775	22950	22950	22950	22950	0
18	20250314	210900	2995570775	22950	22950	22950	22950	0
19	20250314	210800	2995570775	22950	22950	22950	22950	0
20	20250314	210700	2995570775	22950	22950	22950	22950	0
21	20250314	210600	2995570775	22950	22950	22950	22950	0
22	20250314	210500	2995570775	22950	22950	22950	22950	0
23	20250314	210400	2995570775	22950	22950	22950	22950	0
24	20250314	210300	2995570775	22950	22950	22950	22950	0
25	20250314	210200	2995570775	22950	22950	22950	22950	0
26	20250314	210100	2995570775	22950	22950	22950	22950	0
27	20250314	210000	2995570775	22950	22950	22950	22950	0
28	20250314	205900	2995570775	22950	22950	22950	22950	0
29	20250314	205800	2995570775	22950	22950	22950	22950	0
30	20250314	205700	2995570775	22950	22950	22950	22950	0
31	20250314	205600	2995570775	22950	22950	22950	22950	0
32	20250314	205500	2995570775	22950	22950	22950	22950	3973
33	20250314	205400	2995570775	22950	22950	22950	22950	0
34	20250314	205300	2995570775	22950	22950	22950	22950	0
35	20250314	205200	2995570775	22950	22950	22950	22950	0
36	20250314	205100	2995570775	22950	22950	22950	22950	0
37	20250314	205000	2995570775	22950	22950	22950	22950	0
38	20250314	204900	2995570775	22950	22950	22950	22950	0
39	20250314	204800	2995570775	22950	22950	22950	22950	0
40	20250314	204700	2995570775	22950	22950	22950	22950	0
41	20250314	204600	2995570775	22950	22950	22950	22950	0
42	20250314	204500	2995570775	22950	22950	22950	22950	0
43	20250314	204400	2995570775	22950	22950	22950	22950	0
44	20250314	204300	2995570775	22950	22950	22950	22950	0
45	20250314	204200	2995570775	22950	22950	22950	22950	0
46	20250314	204100	2995570775	22950	22950	22950	22950	0
47	20250314	204000	2995570775	22950	22950	22950	22950	0
48	20250314	203900	2995570775	22950	22950	22950	22950	0
49	20250314	203800	2995570775	22950	22950	22950	22950	0
50	20250314	203700	2995570775	22950	22950	22950	22950	0
51	20250314	203600	2995570775	22950	22950	22950	22950	0
52	20250314	203500	2995570775	22950	22950	22950	22950	0
53	20250314	203400	2995570775	22950	22950	22950	22950	0
54	20250314	203300	2995570775	22950	22950	22950	22950	0
55	20250314	203200	2995570775	22950	22950	22950	22950	0
56	20250314	203100	2995570775	22950	22950	22950	22950	0
57	20250314	203000	2995570775	22950	22950	22950	22950	0
58	20250314	202900	2995570775	22950	22950	22950	22950	0
59	20250314	202800	2995570775	22950	22950	22950	22950	0
60	20250314	202700	2995570775	22950	22950	22950	22950	0
61	20250314	202600	2995570775	22950	22950	22950	22950	0
62	20250314	202500	2995570775	22950	22950	22950	22950	3973
63	20250314	202400	2995570775	22950	22950	22950	22950	0
64	20250314	202300	2995570775	22950	22950	22950	22950	0
65	20250314	202200	2995570775	22950	22950	22950	22950	0
66	20250314	202100	2995570775	22950	22950	22950	22950	0
67	20250314	202000	2995570775	22950	22950	22950	22950	0
68	20250314	201900	2995570775	22950	22950	22950	22950	0
69	20250314	201800	2995570775	22950	22950	22950	22950	0
70	20250314	201700	2995570775	22950	22950	22950	22950	0
71	20250314	201600	2995570775	22950	22950	22950	22950	0
72	20250314	201500	2995570775	22950	22950	22950	22950	0
73	20250314	201400	2995570775	22950	22950	22950	22950	0
74	20250314	201300	2995570775	22950	22950	22950	22950	0
75	20250314	201200	2995570775	22950	22950	22950	22950	0
76	20250314	201100	2995570775	22950	22950	22950	22950	0
77	20250314	201000	2995570775	22950	22950	22950	22950	0
78	20250314	200900	2995570775	22950	22950	22950	22950	0
79	20250314	200800	2995570775	22950	22950	22950	22950	0
80	20250314	200700	2995570775	22950	22950	22950	22950	0
81	20250314	200600	2995570775	22950	22950	22950	22950	0
82	20250314	200500	2995570775	22950	22950	22950	22950	0
83	20250314	200400	2995570775	22950	22950	22950	22950	0
84	20250314	200300	2995570775	22950	22950	22950	22950	0
85	20250314	200200	2995570775	22950	22950	22950	22950	0
86	20250314	200100	2995570775	22950	22950	22950	22950	0
87	20250314	200000	2995570775	22950	22950	22950	22950	0
88	20250314	195900	2995570775	22950	22950	22950	22950	0
89	20250314	195800	2995570775	22950	22950	22950	22950	0
90	20250314	195700	2995570775	22950	22950	22950	22950	0
91	20250314	195600	2995570775	22950	22950	22950	22950	0
92	20250314	195500	2995570775	22950	22950	22950	22950	3973
93	20250314	195400	2995570775	22950	22950	22950	22950	0
94	20250314	195300	2995570775	22950	22950	22950	22950	0
95	20250314	195200	2995570775	22950	22950	22950	22950	0
96	20250314	195100	2995570775	22950	22950	22950	22950	0
97	20250314	195000	2995570775	22950	22950	22950	22950	0
98	20250314	194900	2995570775	22950	22950	22950	22950	0
99	20250314	194800	2995570775	22950	22950	22950	22950	0
100	20250314	194700	2995570775	22950	22950	22950	22950	0
101	20250314	194600	2995570775	22950	22950	22950	22950	0
102	20250314	194500	2995570775	22950	22950	22950	22950	0
103	20250314	194400	2995570775	22950	22950	22950	22950	0
104	20250314	194300	2995570775	22950	22950	22950	22950	0
105	20250314	194200	2995570775	22950	22950	22950	22950	0
106	20250314	194100	2995570775	22950	22950	22950	22950	0
107	20250314	194000	2995570775	22950	22950	22950	22950	0
108	20250314	193900	2995570775	22950	22950	22950	22950	0
109	20250314	193800	2995570775	22950	22950	22950	22950	0
110	20250314	193700	2995570775	22950	22950	22950	22950	0
111	20250314	193600	2995570775	22950	22950	22950	22950	0
112	20250314	193500	2995570775	22950	22950	22950	22950	0
113	20250314	193400	2995570775	22950	22950	22950	22950	0
114	20250314	193300	2995570775	22950	22950	22950	22950	0
115	20250314	193200	2995570775	22950	22950	22950	22950	0
116	20250314	193100	2995570775	22950	22950	22950	22950	0
117	20250314	193000	2995570775	22950	22950	22950	22950	0
118	20250314	192900	2995570775	22950	22950	22950	22950	0
119	20250314	192800	2995570775	22950	22950	22950	22950	0
120	20250314	192700	2995570775	22950	22950	22950	22950	0
121	20250314	192600	2995570775	22950	22950	22950	22950	0
122	20250314	192500	2995570775	22950	22950	22950	22950	3973
123	20250314	192400	2995570775	22950	22950	22950	22950	0
124	20250314	192300	2995570775	22950	22950	22950	22950	0
125	20250314	192200	2995570775	22950	22950	22950	22950	0
126	20250314	192100	2995570775	22950	22950	22950	22950	0
127	20250314	192000	2995570775	22950	22950	22950	22950	0
128	20250314	191900	2995570775	22950	22950	22950	22950	0
129	20250314	191800	2995570775	22950	22950	22950	22950	0
130	20250314	191700	2995570775	22950	22950	22950	22950	0
131	20250314	191600	2995570775	22950	22950	22950	22950	0
132	20250314	191500	2995570775	22950	22950	22950	22950	0
133	20250314	191400	2995570775	22950	22950	22950	22950	0
134	20250314	191300	2995570775	22950	22950	22950	22950	0
135	20250314	191200	2995570775	22950	22950	22950	22950	0
136	20250314	191100	2995570775	22950	22950	22950	22950	0
137	20250314	191000	2995570775	22950	22950	22950	22950	0
138	20250314	190900	2995570775	22950	22950	22950	22950	0
139	20250314	190800	2995570775	22950	22950	22950	22950	0
140	20250314	190700	2995570775	22950	22950	22950	22950	0
141	20250314	190600	2995570775	22950	22950	22950	22950	0
142	20250314	190500	2995570775	22950	22950	22950	22950	0
143	20250314	190400	2995570775	22950	22950	22950	22950	0
144	20250314	190300	2995570775	22950	22950	22950	22950	0
145	20250314	190200	2995570775	22950	22950	22950	22950	0
146	20250314	190100	2995570775	22950	22950	22950	22950	0
147	20250314	190000	2995570775	22950	22950	22950	22950	0
148	20250314	185900	2995570775	22950	22950	22950	22950	0
149	20250314	185800	2995570775	22950	22950	22950	22950	0
150	20250314	185700	2995570775	22950	22950	22950	22950	0
151	20250314	185600	2995570775	22950	22950	22950	22950	0
152	20250314	185500	2995570775	22950	22950	22950	22950	3973
153	20250314	185400	2995570775	22950	22950	22950	22950	0
154	20250314	185300	2995570775	22950	22950	22950	22950	0
155	20250314	185200	2995570775	22950	22950	22950	22950	0
156	20250314	185100	2995570775	22950	22950	22950	22950	0
157	20250314	185000	2995570775	22950	22950	22950	22950	0
158	20250314	184900	2995570775	22950	22950	22950	22950	0
159	20250314	184800	2995570775	22950	22950	22950	22950	0
160	20250314	184700	2995570775	22950	22950	22950	22950	0
161	20250314	184600	2995570775	22950	22950	22950	22950	0
162	20250314	184500	2995570775	22950	22950	22950	22950	0
163	20250314	184400	2995570775	22950	22950	22950	22950	0
164	20250314	184300	2995570775	22950	22950	22950	22950	0
165	20250314	184200	2995570775	22950	22950	22950	22950	0
166	20250314	184100	2995570775	22950	22950	22950	22950	0
167	20250314	184000	2995570775	22950	22950	22950	22950	0
168	20250314	183900	2995570775	22950	22950	22950	22950	0
169	20250314	183800	2995570775	22950	22950	22950	22950	0
170	20250314	183700	2995570775	22950	22950	22950	22950	0
171	20250314	183600	2995570775	22950	22950	22950	22950	0
172	20250314	183500	2995570775	22950	22950	22950	22950	0
173	20250314	183400	2995570775	22950	22950	22950	22950	0
174	20250314	183300	2995570775	22950	22950	22950	22950	0
175	20250314	183200	2995570775	22950	22950	22950	22950	0
176	20250314	183100	2995570775	22950	22950	22950	22950	0
177	20250314	183000	2995570775	22950	22950	22950	22950	0
178	20250314	182900	2995570775	22950	22950	22950	22950	0
179	20250314	182800	2995570775	22950	22950	22950	22950	0
180	20250314	182700	2995570775	22950	22950	22950	22950	0
181	20250314	182600	2995570775	22950	22950	22950	22950	0
182	20250314	182500	2995570775	22950	22950	22950	22950	3973
183	20250314	182400	2995570775	22950	22950	22950	22950	0
184	20250314	182300	2995570775	22950	22950	22950	22950	0
185	20250314	182200	2995570775	22950	22950	22950	22950	0
186	20250314	182100	2995570775	22950	22950	22950	22950	0
187	20250314	182000	2995570775	22950	22950	22950	22950	0
188	20250314	181900	2995570775	22950	22950	22950	22950	0
189	20250314	181800	2995570775	22950	22950	22950	22950	0
190	20250314	181700	2995570775	22950	22950	22950	22950	0
191	20250314	181600	2995570775	22950	22950	22950	22950	0
192	20250314	181500	2995570775	22950	22950	22950	22950	0
193	20250314	181400	2995570775	22950	22950	22950	22950	0
194	20250314	181300	2995570775	22950	22950	22950	22950	0
195	20250314	181200	2995570775	22950	22950	22950	22950	0
196	20250314	181100	2995570775	22950	22950	22950	22950	0
197	20250314	181000	2995570775	22950	22950	22950	22950	0
198	20250314	180900	2995570775	22950	22950	22950	22950	0
199	20250314	180800	2995570775	22950	22950	22950	22950	0
200	20250314	180700	2995570775	22950	22950	22950	22950	0
201	20250314	180600	2995570775	22950	22950	22950	22950	0
202	20250314	180500	2995570775	22950	22950	22950	22950	0
203	20250314	180400	2995570775	22950	22950	22950	22950	0
204	20250314	180300	2995570775	22950	22950	22950	22950	0
205	20250314	180200	2995570775	22950	22950	22950	22950	0
206	20250314	180100	2995570775	22950	22950	22950	22950	0
207	20250314	180000	2995570775	22950	22950	22950	22950	0
208	20250314	175900	2995570775	22950	22950	22950	22950	0
209	20250314	175800	2995570775	22950	22950	22950	22950	0
210	20250314	175700	2995570775	22950	22950	22950	22950	0
211	20250314	175600	2995570775	22950	22950	22950	22950	0
212	20250314	175500	2995570775	22950	22950	22950	22950	3973
213	20250314	175400	2995570775	22950	22950	22950	22950	0
214	20250314	175300	2995570775	22950	22950	22950	22950	0
215	20250314	175200	2995570775	22950	22950	22950	22950	0
216	20250314	175100	2995570775	22950	22950	22950	22950	0
217	20250314	175000	2995570775	22950	22950	22950	22950	0
218	20250314	174900	2995570775	22950	22950	22950	22950	0
219	20250314	174800	2995570775	22950	22950	22950	22950	0
220	20250314	174700	2995570775	22950	22950	22950	22950	0
221	20250314	174600	2995570775	22950	22950	22950	22950	0
222	20250314	174500	2995570775	22950	22950	22950	22950	0
223	20250314	174400	2995570775	22950	22950	22950	22950	0
224	20250314	174300	2995570775	22950	22950	22950	22950	0
225	20250314	174200	2995570775	22950	22950	22950	22950	0
226	20250314	174100	2995570775	22950	22950	22950	22950	0
227	20250314	174000	2995570775	22950	22950	22950	22950	0
228	20250314	173900	2995570775	22950	22950	22950	22950	0
229	20250314	173800	2995570775	22950	22950	22950	22950	0
230	20250314	173700	2995570775	22950	22950	22950	22950	0
231	20250314	173600	2995570775	22950	22950	22950	22950	0
232	20250314	173500	2995570775	22950	22950	22950	22950	0
233	20250314	173400	2995570775	22950	22950	22950	22950	0
234	20250314	173300	2995570775	22950	22950	22950	22950	0
235	20250314	173200	2995570775	22950	22950	22950	22950	0
236	20250314	173100	2995570775	22950	22950	22950	22950	0
237	20250314	173000	2995570775	22950	22950	22950	22950	0
238	20250314	172900	2995570775	22950	22950	22950	22950	0
239	20250314	172800	2995570775	22950	22950	22950	22950	0
240	20250314	172700	2995570775	22950	22950	22950	22950	0
241	20250314	172600	2995570775	22950	22950	22950	22950	0
242	20250314	172500	2995570775	22950	22950	22950	22950	3973
243	20250314	172400	2995570775	22950	22950	22950	22950	0
244	20250314	172300	2995570775	22950	22950	22950	22950	0
245	20250314	172200	2995570775	22950	22950	22950	22950	0
246	20250314	172100	2995570775	22950	22950	22950	22950	0
247	20250314	172000	2995570775	22950	22950	22950	22950	0
248	20250314	171900	2995570775	22950	22950	22950	22950	0
249	20250314	171800	2995570775	22950	22950	22950	22950	0
250	20250314	171700	2995570775	22950	22950	22950	22950	0
251	20250314	171600	2995570775	22950	22950	22950	22950	0
252	20250314	171500	2995570775	22950	22950	22950	22950	0
253	20250314	171400	2995570775	22950	22950	22950	22950	0
254	20250314	171300	2995570775	22950	22950	22950	22950	0
255	20250314	171200	2995570775	22950	22950	22950	22950	0
256	20250314	171100	2995570775	22950	22950	22950	22950	0
257	20250314	171000	2995570775	22950	22950	22950	22950	0
258	20250314	170900	2995570775	22950	22950	22950	22950	0
259	20250314	170800	2995570775	22950	22950	22950	22950	0
260	20250314	170700	2995570775	22950	22950	22950	22950	0
261	20250314	170600	2995570775	22950	22950	22950	22950	0
262	20250314	170500	2995570775	22950	22950	22950	22950	0
263	20250314	170400	2995570775	22950	22950	22950	22950	0
264	20250314	170300	2995570775	22950	22950	22950	22950	0
265	20250314	170200	2995570775	22950	22950	22950	22950	0
266	20250314	170100	2995570775	22950	22950	22950	22950	0
267	20250314	170000	2995570775	22950	22950	22950	22950	0
268	20250314	165900	2995570775	22950	22950	22950	22950	0
269	20250314	165800	2995570775	22950	22950	22950	22950	0
270	20250314	165700	2995570775	22950	22950	22950	22950	0
271	20250314	165600	2995570775	22950	22950	22950	22950	0
272	20250314	165500	2995570775	22950	22950	22950	22950	3973
273	20250314	165400	2995570775	22950	22950	22950	22950	0
274	20250314	165300	2995570775	22950	22950	22950	22950	0
275	20250314	165200	2995570775	22950	22950	22950	22950	0
276	20250314	165100	2995570775	22950	22950	22950	22950	0
277	20250314	165000	2995570775	22950	22950	22950	22950	0
278	20250314	164900	2995570775	22950	22950	22950	22950	0
279	20250314	164800	2995570775	22950	22950	22950	22950	0
280	20250314	164700	2995570775	22950	22950	22950	22950	0
281	20250314	164600	2995570775	22950	22950	22950	22950	0
282	20250314	164500	2995570775	22950	22950	22950	22950	0
283	20250314	164400	2995570775	22950	22950	22950	22950	0
284	20250314	164300	2995570775	22950	22950	22950	22950	0
285	20250314	164200	2995570775	22950	22950	22950	22950	0
286	20250314	164100	2995570775	22950	22950	22950	22950	0
287	20250314	164000	2995570775	22950	22950	22950	22950	0
288	20250314	163900	2995570775	22950	22950	22950	22950	0
289	20250314	163800	2995570775	22950	22950	22950	22950	0
290	20250314	163700	2995570775	22950	22950	22950	22950	0
291	20250314	163600	2995570775	22950	22950	22950	22950	0
292	20250314	163500	2995570775	22950	22950	22950	22950	0
293	20250314	163400	2995570775	22950	22950	22950	22950	0
294	20250314	163300	2995570775	22950	22950	22950	22950	0
295	20250314	163200	2995570775	22950	22950	22950	22950	0
296	20250314	163100	2995570775	22950	22950	22950	22950	0
297	20250314	163000	2995570775	22950	22950	22950	22950	0
298	20250314	162900	2995570775	22950	22950	22950	22950	0
299	20250314	162800	2995570775	22950	22950	22950	22950	0
300	20250314	162700	2995570775	22950	22950	22950	22950	0
301	20250314	162600	2995570775	22950	22950	22950	22950	0
302	20250314	162500	2995570775	22950	22950	22950	22950	3973
303	20250314	162400	2995570775	22950	22950	22950	22950	0
304	20250314	162300	2995570775	22950	22950	22950	22950	0
305	20250314	162200	2995570775	22950	22950	22950	22950	0
306	20250314	162100	2995570775	22950	22950	22950	22950	0
307	20250314	162000	2995570775	22950	22950	22950	22950	0
308	20250314	161900	2995570775	22950	22950	22950	22950	0
309	20250314	161800	2995570775	22950	22950	22950	22950	0
310	20250314	161700	2995570775	22950	22950	22950	22950	0
311	20250314	161600	2995570775	22950	22950	22950	22950	0
312	20250314	161500	2995570775	22950	22950	22950	22950	0
313	20250314	161400	2995570775	22950	22950	22950	22950	0
314	20250314	161300	2995570775	22950	22950	22950	22950	0
315	20250314	161200	2995570775	22950	22950	22950	22950	0
316	20250314	161100	2995570775	22950	22950	22950	22950	0
317	20250314	161000	2995570775	22950	22950	22950	22950	0
318	20250314	160900	2995570775	22950	22950	22950	22950	0
319	20250314	160800	2995570775	22950	22950	22950	22950	0
320	20250314	160700	2995570775	22950	22950	22950	22950	0
321	20250314	160600	2995570775	22950	22950	22950	22950	0
322	20250314	160500	2995570775	22950	22950	22950	22950	0
323	20250314	160400	2995570775	22950	22950	22950	22950	0
324	20250314	160300	2995570775	22950	22950	22950	22950	0
325	20250314	160200	2995570775	22950	22950	22950	22950	0
326	20250314	160100	2995570775	22950	22950	22950	22950	0
327	20250314	160000	2995570775	22950	22950	22950	22950	0
328	20250314	155900	2995570775	22950	22950	22950	22950	0
329	20250314	155800	2995570775	22950	22950	22950	22950	0
330	20250314	155700	2995570775	22950	22950	22950	22950	0
331	20250314	155600	2995570775	22950	22950	22950	22950	0
332	20250314	155500	2995570775	22950	22950	22950	22950	3973
333	20250314	155400	2995570775	22950	22950	22950	22950	0
334	20250314	155300	2995570775	22950	22950	22950	22950	0
335	20250314	155200	2995570775	22950	22950	22950	22950	0
336	20250314	155100	2995570775	22950	22950	22950	22950	0
337	20250314	155000	2995570775	22950	22950	22950	22950	0
338	20250314	154900	2995570775	22950	22950	22950	22950	0
339	20250314	154800	2995570775	22950	22950	22950	22950	0
340	20250314	154700	2995570775	22950	22950	22950	22950	0
341	20250314	154600	2995570775	22950	22950	22950	22950	0
342	20250314	154500	2995570775	22950	22950	22950	22950	0
343	20250314	154400	2995570775	22950	22950	22950	22950	0
344	20250314	154300	2995570775	22950	22950	22950	22950	0
345	20250314	154200	2995570775	22950	22950	22950	22950	0
346	20250314	154100	2995570775	22950	22950	22950	22950	0
347	20250314	154000	2995570775	22950	22950	22950	22950	0
348	20250314	153900	2995570775	22950	22950	22950	22950	0
349	20250314	153800	2995570775	22950	22950	22950	22950	0
350	20250314	153700	2995570775	22950	22950	22950	22950	0
351	20250314	153600	2995570775	22950	22950	22950	22950	0
352	20250314	153500	2995570775	22950	22950	22950	22950	0
353	20250314	153400	2995570775	22950	22950	22950	22950	0
354	20250314	153300	2995570775	22950	22950	22950	22950	0
355	20250314	153200	2995570775	22950	22950	22950	22950	0
356	20250314	153100	2995570775	22950	22950	22950	22950	0
357	20250314	153000	2995570775	22950	22950	22950	22950	3973
358	20250314	152900	2904390425	22950	22950	22950	22950	0
359	20250314	152800	2904390425	22950	22950	22950	22950	0
360	20250314	152700	2904390425	22950	22950	22950	22950	0
361	20250314	152600	2904390425	22950	22950	22950	22950	0
362	20250314	152500	2904390425	22950	22950	22950	22950	0
363	20250314	152400	2904390425	22950	22950	22950	22950	0
364	20250314	152300	2904390425	22950	22950	22950	22950	0
365	20250314	152200	2904390425	22950	22950	22950	22950	0
366	20250314	152100	2904390425	22950	22950	22950	22950	0
367	20250314	152000	2904390425	22950	22950	22950	22950	0
368	20250314	151900	2904390425	22950	22900	22950	22900	402
369	20250314	151800	2895178775	22900	22900	22950	22850	773
370	20250314	151700	2877475575	22900	22950	22950	22850	418
371	20250314	151600	2867907825	22900	22900	22950	22800	251
372	20250314	151500	2862162075	22900	22900	22950	22900	546
373	20250314	151400	2849644375	22900	22900	22950	22900	586
374	20250314	151300	2836223875	22900	22900	22950	22850	482
375	20250314	151200	2825193425	22850	22900	22950	22850	452
376	20250314	151100	2814848775	22900	22900	22900	22850	386
377	20250314	151000	2806009675	22900	22900	22900	22850	640
378	20250314	150900	2791366225	22900	22850	22900	22850	396
379	20250314	150800	2782311875	22850	22850	22850	22700	1125
380	20250314	150700	2756723375	22850	22850	22900	22850	455
381	20250314	150600	2746319175	22900	22900	22900	22750	416
382	20250314	150500	2736795525	22900	22950	22950	22800	1227
383	20250314	150400	2708781775	22950	22950	22950	22900	464
384	20250314	150300	2698143375	22950	22900	22950	22900	452
385	20250314	150200	2687790225	22900	22900	22950	22900	323
386	20250314	150100	2680390425	22800	22950	22950	22800	813
387	20250314	150000	2661795625	22950	22950	23000	22900	441
388	20250314	145900	2651675275	23000	22900	23000	22900	457
389	20250314	145800	2641193625	22850	22900	22950	22850	227
390	20250314	145700	2635988775	23000	22950	23000	22900	290
391	20250314	145600	2629332875	22900	22900	22900	22900	320
392	20250314	145500	2622004875	22950	22900	23000	22900	370
393	20250314	145400	2613513875	22850	22900	22950	22850	366
394	20250314	145300	2605132475	22950	23000	23000	22950	386
395	20250314	145200	2596269025	22900	22950	22950	22900	345
396	20250314	145100	2588354425	22950	22950	22950	22950	198
397	20250314	145000	2583810325	22950	22950	22950	22900	315
398	20250314	144900	2576581475	22950	22900	22950	22900	387
399	20250314	144800	2567705925	22900	22900	22900	22900	271
400	20250314	144700	2561500025	22900	22900	22950	22850	268
401	20250314	144600	2555362975	22900	22950	22950	22900	289
402	20250314	144500	2548737125	22850	23000	23000	22850	587
403	20250314	144400	2535292325	22950	23000	23000	22950	233
404	20250314	144300	2529936025	22950	23000	23000	22900	541
405	20250314	144200	2517522575	23000	23000	23000	22950	494
406	20250314	144100	2506168375	23000	22950	23000	22950	249
407	20250314	144000	2500441875	23000	23000	23000	22950	553
408	20250314	143900	2487725575	23000	23000	23000	22950	315
409	20250314	143800	2480485575	23000	23000	23000	23000	246
410	20250314	143700	2474827575	23000	23000	23000	22950	314
411	20250314	143600	2467610575	23000	23000	23000	22950	277
412	20250314	143500	2461245725	22900	22900	22950	22850	703
413	20250314	143400	2445132525	22900	22950	22950	22900	289
414	20250314	143300	2438504825	22950	22950	22950	22950	302
415	20250314	143200	2431573925	22950	22950	23000	22900	269
416	20250314	143100	2425395525	22950	22950	22950	22950	202
417	20250314	143000	2420759625	22950	22950	22950	22900	352
418	20250314	142900	2412697575	22950	22950	22950	22900	378
419	20250314	142800	2404029725	22950	22950	22950	22900	211
420	20250314	142700	2399187325	22950	22950	23000	22900	367
421	20250314	142600	2390768575	22900	22950	23000	22900	655
422	20250314	142500	2375757525	22950	22950	22950	22950	304
423	20250314	142400	2368780725	22950	22950	22950	22950	201
424	20250314	142300	2364167775	22950	22950	22950	22950	279
425	20250314	142200	2357764725	22950	22950	22950	22900	221
426	20250314	142100	2352693325	22950	22950	22950	22900	344
427	20250314	142000	2344803525	22900	22950	22950	22900	221
428	20250314	141900	2339732725	22950	22900	22950	22900	295
429	20250314	141800	2332975325	22900	22850	22900	22850	161
430	20250314	141700	2329288475	22900	22900	22900	22900	398
431	20250314	141600	2320174275	22900	22850	22900	22850	252
432	20250314	141500	2314404075	22900	22900	22900	22850	202
433	20250314	141400	2309778425	22900	22900	22900	22850	237
434	20250314	141300	2304351575	22900	22900	22900	22900	119
435	20250314	141200	2301626475	22900	22900	22900	22900	258
436	20250314	141100	2295718275	22900	22900	22900	22850	181
437	20250314	141000	2291574125	22900	22850	22900	22850	724
438	20250314	140900	2274997825	22850	22950	22950	22850	355
439	20250314	140800	2266866475	22950	22900	22950	22900	367
440	20250314	140700	2258455175	22900	22900	22900	22900	187
441	20250314	140600	2254172875	22900	22900	22900	22850	161
442	20250314	140500	2250486325	22900	22900	22900	22900	599
443	20250314	140400	2236769225	22900	22875	22900	22825	821
444	20250314	140300	2218003175	22875	22900	22900	22850	167
445	20250314	140200	2214182275	22850	22900	22900	22850	900
446	20250314	140100	2193607425	22900	22900	22900	22850	230
447	20250314	140000	2188342050	22900	22900	22900	22850	212
448	20250314	135900	2183487350	22900	22900	22900	22850	338
449	20250314	135800	2175754925	22900	22950	22950	22850	416
450	20250314	135700	2166237925	22900	22900	22900	22850	1381
451	20250314	135600	2134624125	22900	22900	22900	22850	842
452	20250314	135500	2115371575	22900	22950	22950	22900	985
453	20250314	135400	2092799875	23000	23000	23000	22950	493
454	20250314	135300	2081471225	23000	23050	23050	22950	168
455	20250314	135200	2077602975	23050	23000	23050	22950	1347
456	20250314	135100	2046649775	23000	23050	23050	22950	491
457	20250314	135000	2035348125	23000	23000	23050	22975	2698
458	20250314	134900	1973286825	23000	23000	23000	22950	484
459	20250314	134800	1962156875	23000	22950	23000	22950	238
460	20250314	134700	1956686175	22950	22950	22950	22900	877
461	20250314	134600	1936561325	22900	22900	22900	22900	433
462	20250314	134500	1926645625	22900	22900	22950	22850	605
463	20250314	134400	1912789825	22900	22900	22900	22850	355
464	20250314	134300	1904670325	22900	22825	22900	22825	249
465	20250314	134200	1898976725	22800	22800	22850	22800	487
466	20250314	134100	1887858875	22850	22900	22900	22850	418
467	20250314	134000	1878302375	22900	22900	22950	22850	471
468	20250314	133900	1867522425	22900	22900	22900	22850	362
469	20250314	133800	1859235175	22900	22950	22950	22850	366
470	20250314	133700	1850857925	22900	22900	22950	22900	332
471	20250314	133600	1843252475	22850	22850	22900	22850	239
472	20250314	133500	1837782625	22850	22900	22900	22850	236
473	20250314	133400	1832380225	22900	22850	22900	22850	245
474	20250314	133300	1826780375	22850	22850	22850	22800	665
475	20250314	133200	1811588050	22900	22850	22900	22850	457
476	20250314	133100	1801123600	22850	22850	22900	22850	179
477	20250314	133000	1797030200	22850	22900	22900	22825	253
478	20250314	132900	1791246100	22850	22875	22900	22850	526
479	20250314	132800	1779225250	22900	22900	22900	22875	366
480	20250314	132700	1770843875	22900	22800	22900	22800	2853
481	20250314	132600	1705712475	22800	22800	22850	22800	692
482	20250314	132500	1689933625	22800	22750	22800	22750	222
483	20250314	132400	1684876675	22750	22750	22750	22750	190
484	20250314	132300	1680554175	22700	22700	22750	22700	734
485	20250314	132200	1663861875	22750	22700	22750	22700	1712
486	20250314	132100	1624952825	22650	22700	22700	22650	218
487	20250314	132000	1620004275	22650	22700	22700	22650	595
488	20250314	131900	1606497825	22700	22700	22700	22650	156
489	20250314	131800	1602959675	22700	22650	22700	22650	332
490	20250314	131700	1595423775	22700	22700	22700	22700	65
491	20250314	131600	1593948275	22700	22650	22700	22650	179
492	20250314	131500	1589888825	22700	22700	22700	22700	108
493	20250314	131400	1587437225	22650	22700	22700	22650	299
494	20250314	131300	1580655625	22700	22700	22700	22650	86
495	20250314	131200	1578703475	22750	22700	22750	22650	1002
496	20250314	131100	1555940175	22700	22700	22750	22650	651
497	20250314	131000	1541160775	22700	22650	22700	22650	309
498	20250314	130900	1534157725	22700	22700	22750	22650	585
499	20250314	130800	1520876825	22700	22700	22750	22700	424
500	20250314	130700	1511244700	22700	22700	22750	22650	409
501	20250314	130600	1501960150	22700	22600	22700	22600	673
502	20250314	130500	1486716250	22600	22600	22600	22600	931
503	20250314	130400	1465675650	22600	22550	22600	22550	454
504	20250314	130300	1455421125	22550	22400	22550	22400	3238
505	20250314	130200	1382734275	22400	22400	22400	22350	71
506	20250314	130100	1381143925	22400	22400	22400	22400	71
507	20250314	130000	1379553525	22400	22350	22400	22350	115
508	20250314	125900	1376979325	22350	22350	22350	22350	0
509	20250314	125800	1376979325	22350	22350	22350	22350	12
510	20250314	125700	1376711125	22350	22300	22350	22300	18
511	20250314	125600	1376309025	22350	22350	22350	22350	112
512	20250314	125500	1373805825	22350	22325	22350	22300	147
513	20250314	125400	1370524250	22350	22350	22350	22350	96
514	20250314	125300	1368378650	22350	22350	22350	22350	6
515	20250314	125200	1368244550	22350	22350	22350	22350	7
516	20250314	125100	1368088100	22350	22400	22400	22350	44
517	20250314	125000	1367104400	22400	22400	22400	22400	25
518	20250314	124900	1366544400	22400	22400	22400	22400	166
519	20250314	124800	1362826000	22400	22400	22400	22400	6
520	20250314	124700	1362691600	22400	22400	22400	22350	140
521	20250314	124600	1359561150	22350	22350	22400	22350	80
522	20250314	124500	1357773100	22400	22400	22400	22400	0
523	20250314	124400	1357773100	22400	22350	22400	22300	31
524	20250314	124300	1357080400	22350	22300	22400	22250	206
525	20250314	124200	1352488050	22250	22250	22350	22250	107
526	20250314	124100	1350106700	22250	22400	22400	22250	106
527	20250314	124000	1347747300	22350	22350	22350	22350	315
528	20250314	123900	1340707050	22350	22350	22350	22350	3
529	20250314	123800	1340640000	22350	22350	22350	22350	0
530	20250314	123700	1340640000	22350	22350	22350	22350	3
531	20250314	123600	1340572950	22200	22350	22350	22200	1600
532	20250314	123500	1304950000	22350	22350	22350	22350	2
533	20250314	123400	1304905300	22350	22350	22350	22350	13
534	20250314	123300	1304614750	22300	22350	22350	22300	448
535	20250314	123200	1294608800	22400	22450	22450	22400	6
536	20250314	123100	1294474150	22400	22400	22400	22400	242
537	20250314	123000	1289053350	22400	22400	22400	22400	7
538	20250314	122900	1288896550	22400	22400	22400	22400	6
539	20250314	122800	1288762150	22400	22400	22400	22400	103
540	20250314	122700	1286454950	22400	22350	22400	22350	167
541	20250314	122600	1282714250	22350	22400	22400	22350	101
542	20250314	122500	1280451950	22400	22350	22400	22350	7
543	20250314	122400	1280295225	22350	22325	22350	22325	17
544	20250314	122300	1279915550	22350	22350	22350	22350	55
545	20250314	122200	1278686300	22350	22350	22350	22350	8
546	20250314	122100	1278507500	22350	22350	22350	22350	20
547	20250314	122000	1278060500	22350	22350	22350	22350	7
548	20250314	121900	1277904050	22350	22350	22350	22350	5
549	20250314	121800	1277792300	22300	22350	22350	22300	422
550	20250314	121700	1268379900	22350	22350	22350	22350	56
551	20250314	121600	1267128300	22350	22350	22350	22350	0
552	20250314	121500	1267128300	22350	22350	22350	22350	36
553	20250314	121400	1266323700	22350	22350	22350	22350	11
554	20250314	121300	1266077850	22350	22350	22350	22350	7
555	20250314	121200	1265921400	22350	22350	22350	22350	100
556	20250314	121100	1263686400	22350	22350	22350	22350	31
557	20250314	121000	1262993550	22350	22350	22350	22350	111
558	20250314	120900	1260512700	22350	22350	22350	22350	8
559	20250314	120800	1260333900	22300	22300	22300	22300	0
560	20250314	120700	1260333900	22300	22300	22300	22300	1
561	20250314	120600	1260311600	22350	22350	22350	22350	1
562	20250314	120500	1260289250	22250	22250	22250	22250	15
563	20250314	120400	1259955500	22350	22350	22350	22250	353
564	20250314	120300	1252085150	22350	22300	22350	22300	19
565	20250314	120200	1251660550	22300	22350	22350	22300	485
566	20250314	120100	1240836850	22400	22400	22400	22400	6
567	20250314	120000	1240702450	22350	22350	22350	22350	18
568	20250314	115900	1240300150	22350	22350	22350	22350	37
569	20250314	115800	1239473200	22350	22350	22350	22350	0
570	20250314	115700	1239473200	22350	22450	22450	22350	364
571	20250314	115600	1231317600	22400	22400	22400	22400	0
572	20250314	115500	1231317600	22400	22450	22450	22400	50
573	20250314	115400	1230196450	22450	22500	22500	22450	131
574	20250314	115300	1227255200	22500	22450	22500	22450	18
575	20250314	115200	1226850800	22450	22450	22450	22450	41
576	20250314	115100	1225930350	22550	22500	22550	22500	138
577	20250314	115000	1222825050	22500	22550	22550	22500	146
578	20250314	114900	1219538750	22550	22500	22550	22500	166
579	20250314	114800	1215798150	22500	22450	22600	22450	215
580	20250314	114700	1210950400	22400	22450	22600	22400	1599
581	20250314	114600	1174929850	22450	22450	22450	22450	5
582	20250314	114500	1174817600	22400	22400	22450	22400	478
583	20250314	114400	1164088150	22400	22450	22450	22400	186
584	20250314	114300	1159921450	22400	22450	22450	22400	160
585	20250314	114200	1156329500	22450	22400	22450	22400	32
586	20250314	114100	1155612350	22400	22400	22450	22400	138
587	20250314	114000	1152520500	22400	22400	22450	22400	381
588	20250314	113900	1143985800	22450	22400	22450	22300	722
589	20250314	113800	1127809500	22300	22250	22400	22250	6870
590	20250314	113700	974650650	22250	22250	22250	22250	8
591	20250314	113600	974472650	22200	22200	22200	22200	0
592	20250314	113500	974472650	22200	22200	22200	22200	0
593	20250314	113400	974472650	22200	22200	22250	22200	162
594	20250314	113300	970876150	22200	22250	22250	22200	275
595	20250314	113200	964771100	22200	22225	22250	22200	251
596	20250314	113100	959190600	22225	22225	22225	22225	6
597	20250314	113000	959057250	22225	22250	22250	22225	43
598	20250314	112900	958100550	22250	22250	22250	22250	0
599	20250314	112800	958100550	22250	22250	22250	22250	16
600	20250314	112700	957744550	22250	22250	22250	22250	14
601	20250314	112600	957433050	22250	22250	22250	22250	6
602	20250314	112500	957299550	22200	22200	22200	22200	50
603	20250314	112400	956189550	22200	22200	22200	22200	24
604	20250314	112300	955656750	22200	22200	22200	22200	33
605	20250314	112200	954924150	22200	22200	22200	22200	80
606	20250314	112100	953148150	22200	22250	22250	22200	16
607	20250314	112000	952792650	22150	22250	22250	22150	153
608	20250314	111900	949399500	22250	22200	22250	22200	135
609	20250314	111800	946397500	22200	22250	22250	22200	37
610	20250314	111700	945575250	22250	22200	22250	22200	14
611	20250314	111600	945263800	22200	22150	22200	22150	730
612	20250314	111500	929065350	22150	22150	22200	22150	21
613	20250314	111400	928600000	22200	22200	22200	22200	127
614	20250314	111300	925780600	22200	22200	22200	22200	22
615	20250314	111200	925292200	22200	22200	22200	22200	16
616	20250314	111100	924937000	22200	22200	22200	22200	6
617	20250314	111000	924803800	22200	22250	22250	22200	67
618	20250314	110900	923316350	22250	22250	22250	22250	884
619	20250314	110800	903647350	22250	22200	22250	22200	36
620	20250314	110700	902847200	22200	22200	22200	22200	2
621	20250314	110600	902802800	22250	22200	22250	22200	44
622	20250314	110500	901825900	22250	22250	22250	22250	4
623	20250314	110400	901736900	22250	22200	22250	22200	193
624	20250314	110300	897452100	22200	22200	22225	22200	324
625	20250314	110200	890259175	22200	22200	22250	22200	560
626	20250314	110100	877826875	22200	22200	22200	22200	27
627	20250314	110000	877227475	22200	22200	22200	22200	1
628	20250314	105900	877205275	22250	22200	22250	22200	11
629	20250314	105800	876960775	22200	22200	22200	22200	6
630	20250314	105700	876827575	22200	22200	22200	22200	337
631	20250314	105600	869346175	22200	22200	22200	22200	1
632	20250314	105500	869323975	22200	22200	22200	22150	252
633	20250314	105400	863732075	22200	22200	22200	22200	12
634	20250314	105300	863465675	22200	22200	22200	22200	0
635	20250314	105200	863465675	22200	22200	22200	22200	17
636	20250314	105100	863088275	22200	22200	22200	22200	5
637	20250314	105000	862977275	22200	22200	22200	22200	16
638	20250314	104900	862622075	22200	22200	22250	22200	634
639	20250314	104800	848546825	22200	22100	22200	22100	341
640	20250314	104700	840993525	22150	22100	22150	22100	54
641	20250314	104600	839797825	22100	22100	22100	22050	83
642	20250314	104500	837963575	22100	22050	22100	22050	367
643	20250314	104400	829868275	22050	21950	22050	21950	1228
644	20250314	104300	802840775	21950	21950	22050	21900	575
645	20250314	104200	790237025	22000	22000	22000	22000	214
646	20250314	104100	785529025	21950	21950	21950	21950	56
647	20250314	104000	784299825	22000	22000	22000	22000	114
648	20250314	103900	781791825	22000	22000	22000	22000	6
649	20250314	103800	781659825	21900	22000	22000	21900	246
650	20250314	103700	776264775	21950	21950	21950	21950	7
651	20250314	103600	776111125	21950	21950	21950	21950	55
652	20250314	103500	774903875	21950	21950	21950	21950	55
653	20250314	103400	773696625	21950	21950	21950	21950	35
654	20250314	103300	772928375	21950	21950	21950	21950	241
655	20250314	103200	767638425	22000	22000	22000	22000	0
656	20250314	103100	767638425	22000	22000	22000	22000	5
657	20250314	103000	767528425	22000	22000	22000	22000	2
658	20250314	102900	767484425	21950	22000	22000	21950	146
659	20250314	102800	764279425	22000	22000	22000	22000	386
660	20250314	102700	755787425	22000	22000	22000	21950	11
661	20250314	102600	755545475	22000	21950	22000	21950	370
662	20250314	102500	747423725	21950	21900	21950	21900	54
663	20250314	102400	746239325	21950	21900	21950	21900	102
664	20250314	102300	744005475	21900	21900	21900	21900	0
665	20250314	102200	744005475	21900	22000	22000	21900	147
666	20250314	102100	740786075	22000	21850	22000	21850	2
667	20250314	102000	740742225	21850	22000	22000	21850	193
668	20250314	101900	736515925	21900	22000	22000	21900	415
669	20250314	101800	727426825	22000	22000	22000	22000	6
670	20250314	101700	727294825	22000	22000	22000	22000	20
671	20250314	101600	726854825	22000	21950	22000	21950	12
672	20250314	101500	726590875	21900	21950	21950	21900	176
673	20250314	101400	722736125	21950	21950	21950	21950	219
674	20250314	101300	717929075	21950	22000	22000	21950	102
675	20250314	101200	715689675	22000	22000	22000	22000	55
676	20250314	101100	714479675	22050	22050	22050	22050	5
677	20250314	101000	714369425	21950	21975	22050	21950	108
678	20250314	100900	711998425	22000	22000	22000	22000	141
679	20250314	100800	708896425	22050	22050	22050	22050	52
680	20250314	100700	707749825	22050	22000	22050	22000	49
681	20250314	100600	706671775	22000	22000	22000	22000	200
682	20250314	100500	702271775	22000	22000	22000	21950	51
683	20250314	100400	701149825	21950	21950	22000	21950	196
684	20250314	100300	696847225	21950	22000	22000	21950	109
685	20250314	100200	694450575	22000	22000	22000	21950	64
686	20250314	100100	693045075	22000	22050	22050	22000	165
687	20250314	100000	689407575	22050	22050	22050	21900	473
688	20250314	095900	679026025	22050	22050	22050	21900	661
689	20250314	095800	664481700	21900	21950	22050	21900	297
690	20250314	095700	657976600	21950	22050	22050	21950	724
691	20250314	095600	642050150	22100	22000	22100	22000	433
692	20250314	095500	632510700	22000	22000	22000	22000	30
693	20250314	095400	631850700	22000	21900	22000	21850	13012
694	20250314	095300	346873450	21900	21900	21900	21900	10
695	20250314	095200	346654450	21900	21900	21900	21900	2
696	20250314	095100	346610650	21850	21850	21900	21850	7
697	20250314	095000	346457600	21900	21900	21900	21900	71
698	20250314	094900	344902700	21900	21800	21900	21800	196
699	20250314	094800	340625700	21850	21850	21900	21850	835
700	20250314	094700	322375950	21900	21850	21900	21850	309
701	20250314	094600	315624050	21850	21900	21900	21850	67
702	20250314	094500	314159600	21900	21900	21900	21850	124
703	20250314	094400	311449000	21850	21800	21850	21800	545
704	20250314	094300	299542750	21850	21800	21850	21800	418
705	20250314	094200	290426600	21800	21750	21800	21750	154
706	20250314	094100	287076050	21750	21800	21800	21750	1165
707	20250314	094000	261736550	21800	21800	21800	21800	12
708	20250314	093900	261474950	21800	21800	21800	21800	10
709	20250314	093800	261256950	21800	21800	21800	21750	29
710	20250314	093700	260624800	21800	21850	21850	21800	126
711	20250314	093600	257877900	21850	21850	21850	21850	1
712	20250314	093500	257856050	21800	21800	21800	21750	784
713	20250314	093400	240765250	21750	21800	21800	21750	65
714	20250314	093300	239351000	21750	21750	21800	21750	413
715	20250314	093200	230364950	21750	21800	21800	21750	280
716	20250314	093100	224262450	21800	21800	21850	21800	697
717	20250314	093000	209052650	21850	21850	21850	21850	19
718	20250314	092900	208637500	21800	21900	21900	21800	290
719	20250314	092800	202293350	21950	21900	21950	21800	701
720	20250314	092700	187007450	21900	21900	21900	21900	173
721	20250314	092600	183218750	21900	21900	21900	21900	5
722	20250314	092500	183109250	21800	21900	21900	21800	136
723	20250314	092400	180141600	21900	21900	21900	21900	26
724	20250314	092300	179572200	21900	21900	21900	21900	49
725	20250314	092200	178499100	21900	21900	21900	21900	10
726	20250314	092100	178280100	21900	21900	21900	21900	158
727	20250314	092000	174819900	21900	21900	21900	21900	80
728	20250314	091900	173067900	21900	21900	21900	21900	299
729	20250314	091800	166519800	21900	21800	21900	21800	71
730	20250314	091700	164965400	21800	21800	21800	21750	574
731	20250314	091600	152457350	21850	21850	21850	21850	324
732	20250314	091500	145377950	21850	21950	21950	21850	1650
733	20250314	091400	109296600	21950	21900	21950	21900	362
734	20250314	091300	101368700	21950	21850	21950	21850	278
735	20250314	091200	95287900	21850	21900	21950	21850	576
736	20250314	091100	82691550	21950	21900	22000	21900	125
737	20250314	091000	79947700	22000	22000	22000	21900	32
738	20250314	090900	79243800	22000	22000	22000	22000	262
739	20250314	090800	73479800	22000	22000	22000	22000	197
740	20250314	090700	69145800	22000	22000	22000	22000	53
741	20250314	090600	67979800	22000	22000	22050	22000	90
742	20250314	090500	65999650	22050	22050	22050	22050	792
743	20250314	090400	48536050	22000	21950	22000	21950	373
744	20250314	090300	40330800	21950	21850	22000	21850	416
745	20250314	090200	31227150	21850	21850	21850	21850	721
746	20250314	090100	15473300	21900	21900	21900	21900	1
747	20250314	090000	15451400	21900	21700	21900	21700	712