KissMeData/453450/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215200	323980645	15570	15570	15570	15570	473
3	20250314	215100	323980645	15570	15570	15570	15570	0
4	20250314	215000	323980645	15570	15570	15570	15570	0
5	20250314	214900	323980645	15570	15570	15570	15570	0
6	20250314	214800	323980645	15570	15570	15570	15570	0
7	20250314	214700	323980645	15570	15570	15570	15570	0
8	20250314	214600	323980645	15570	15570	15570	15570	0
9	20250314	214500	323980645	15570	15570	15570	15570	0
10	20250314	214400	323980645	15570	15570	15570	15570	0
11	20250314	214300	323980645	15570	15570	15570	15570	0
12	20250314	214200	323980645	15570	15570	15570	15570	0
13	20250314	214100	323980645	15570	15570	15570	15570	0
14	20250314	214000	323980645	15570	15570	15570	15570	0
15	20250314	213900	323980645	15570	15570	15570	15570	0
16	20250314	213800	323980645	15570	15570	15570	15570	0
17	20250314	213700	323980645	15570	15570	15570	15570	0
18	20250314	213600	323980645	15570	15570	15570	15570	0
19	20250314	213500	323980645	15570	15570	15570	15570	0
20	20250314	213400	323980645	15570	15570	15570	15570	0
21	20250314	213300	323980645	15570	15570	15570	15570	0
22	20250314	213200	323980645	15570	15570	15570	15570	0
23	20250314	213100	323980645	15570	15570	15570	15570	0
24	20250314	213000	323980645	15570	15570	15570	15570	0
25	20250314	212900	323980645	15570	15570	15570	15570	0
26	20250314	212800	323980645	15570	15570	15570	15570	0
27	20250314	212700	323980645	15570	15570	15570	15570	0
28	20250314	212600	323980645	15570	15570	15570	15570	0
29	20250314	212500	323980645	15570	15570	15570	15570	0
30	20250314	212400	323980645	15570	15570	15570	15570	0
31	20250314	212300	323980645	15570	15570	15570	15570	0
32	20250314	212200	323980645	15570	15570	15570	15570	473
33	20250314	212100	323980645	15570	15570	15570	15570	0
34	20250314	212000	323980645	15570	15570	15570	15570	0
35	20250314	211900	323980645	15570	15570	15570	15570	0
36	20250314	211800	323980645	15570	15570	15570	15570	0
37	20250314	211700	323980645	15570	15570	15570	15570	0
38	20250314	211600	323980645	15570	15570	15570	15570	0
39	20250314	211500	323980645	15570	15570	15570	15570	0
40	20250314	211400	323980645	15570	15570	15570	15570	0
41	20250314	211300	323980645	15570	15570	15570	15570	0
42	20250314	211200	323980645	15570	15570	15570	15570	0
43	20250314	211100	323980645	15570	15570	15570	15570	0
44	20250314	211000	323980645	15570	15570	15570	15570	0
45	20250314	210900	323980645	15570	15570	15570	15570	0
46	20250314	210800	323980645	15570	15570	15570	15570	0
47	20250314	210700	323980645	15570	15570	15570	15570	0
48	20250314	210600	323980645	15570	15570	15570	15570	0
49	20250314	210500	323980645	15570	15570	15570	15570	0
50	20250314	210400	323980645	15570	15570	15570	15570	0
51	20250314	210300	323980645	15570	15570	15570	15570	0
52	20250314	210200	323980645	15570	15570	15570	15570	0
53	20250314	210100	323980645	15570	15570	15570	15570	0
54	20250314	210000	323980645	15570	15570	15570	15570	0
55	20250314	205900	323980645	15570	15570	15570	15570	0
56	20250314	205800	323980645	15570	15570	15570	15570	0
57	20250314	205700	323980645	15570	15570	15570	15570	0
58	20250314	205600	323980645	15570	15570	15570	15570	0
59	20250314	205500	323980645	15570	15570	15570	15570	0
60	20250314	205400	323980645	15570	15570	15570	15570	0
61	20250314	205300	323980645	15570	15570	15570	15570	0
62	20250314	205200	323980645	15570	15570	15570	15570	473
63	20250314	205100	323980645	15570	15570	15570	15570	0
64	20250314	205000	323980645	15570	15570	15570	15570	0
65	20250314	204900	323980645	15570	15570	15570	15570	0
66	20250314	204800	323980645	15570	15570	15570	15570	0
67	20250314	204700	323980645	15570	15570	15570	15570	0
68	20250314	204600	323980645	15570	15570	15570	15570	0
69	20250314	204500	323980645	15570	15570	15570	15570	0
70	20250314	204400	323980645	15570	15570	15570	15570	0
71	20250314	204300	323980645	15570	15570	15570	15570	0
72	20250314	204200	323980645	15570	15570	15570	15570	0
73	20250314	204100	323980645	15570	15570	15570	15570	0
74	20250314	204000	323980645	15570	15570	15570	15570	0
75	20250314	203900	323980645	15570	15570	15570	15570	0
76	20250314	203800	323980645	15570	15570	15570	15570	0
77	20250314	203700	323980645	15570	15570	15570	15570	0
78	20250314	203600	323980645	15570	15570	15570	15570	0
79	20250314	203500	323980645	15570	15570	15570	15570	0
80	20250314	203400	323980645	15570	15570	15570	15570	0
81	20250314	203300	323980645	15570	15570	15570	15570	0
82	20250314	203200	323980645	15570	15570	15570	15570	0
83	20250314	203100	323980645	15570	15570	15570	15570	0
84	20250314	203000	323980645	15570	15570	15570	15570	0
85	20250314	202900	323980645	15570	15570	15570	15570	0
86	20250314	202800	323980645	15570	15570	15570	15570	0
87	20250314	202700	323980645	15570	15570	15570	15570	0
88	20250314	202600	323980645	15570	15570	15570	15570	0
89	20250314	202500	323980645	15570	15570	15570	15570	0
90	20250314	202400	323980645	15570	15570	15570	15570	0
91	20250314	202300	323980645	15570	15570	15570	15570	0
92	20250314	202200	323980645	15570	15570	15570	15570	473
93	20250314	202100	323980645	15570	15570	15570	15570	0
94	20250314	202000	323980645	15570	15570	15570	15570	0
95	20250314	201900	323980645	15570	15570	15570	15570	0
96	20250314	201800	323980645	15570	15570	15570	15570	0
97	20250314	201700	323980645	15570	15570	15570	15570	0
98	20250314	201600	323980645	15570	15570	15570	15570	0
99	20250314	201500	323980645	15570	15570	15570	15570	0
100	20250314	201400	323980645	15570	15570	15570	15570	0
101	20250314	201300	323980645	15570	15570	15570	15570	0
102	20250314	201200	323980645	15570	15570	15570	15570	0
103	20250314	201100	323980645	15570	15570	15570	15570	0
104	20250314	201000	323980645	15570	15570	15570	15570	0
105	20250314	200900	323980645	15570	15570	15570	15570	0
106	20250314	200800	323980645	15570	15570	15570	15570	0
107	20250314	200700	323980645	15570	15570	15570	15570	0
108	20250314	200600	323980645	15570	15570	15570	15570	0
109	20250314	200500	323980645	15570	15570	15570	15570	0
110	20250314	200400	323980645	15570	15570	15570	15570	0
111	20250314	200300	323980645	15570	15570	15570	15570	0
112	20250314	200200	323980645	15570	15570	15570	15570	0
113	20250314	200100	323980645	15570	15570	15570	15570	0
114	20250314	200000	323980645	15570	15570	15570	15570	0
115	20250314	195900	323980645	15570	15570	15570	15570	0
116	20250314	195800	323980645	15570	15570	15570	15570	0
117	20250314	195700	323980645	15570	15570	15570	15570	0
118	20250314	195600	323980645	15570	15570	15570	15570	0
119	20250314	195500	323980645	15570	15570	15570	15570	0
120	20250314	195400	323980645	15570	15570	15570	15570	0
121	20250314	195300	323980645	15570	15570	15570	15570	0
122	20250314	195200	323980645	15570	15570	15570	15570	473
123	20250314	195100	323980645	15570	15570	15570	15570	0
124	20250314	195000	323980645	15570	15570	15570	15570	0
125	20250314	194900	323980645	15570	15570	15570	15570	0
126	20250314	194800	323980645	15570	15570	15570	15570	0
127	20250314	194700	323980645	15570	15570	15570	15570	0
128	20250314	194600	323980645	15570	15570	15570	15570	0
129	20250314	194500	323980645	15570	15570	15570	15570	0
130	20250314	194400	323980645	15570	15570	15570	15570	0
131	20250314	194300	323980645	15570	15570	15570	15570	0
132	20250314	194200	323980645	15570	15570	15570	15570	0
133	20250314	194100	323980645	15570	15570	15570	15570	0
134	20250314	194000	323980645	15570	15570	15570	15570	0
135	20250314	193900	323980645	15570	15570	15570	15570	0
136	20250314	193800	323980645	15570	15570	15570	15570	0
137	20250314	193700	323980645	15570	15570	15570	15570	0
138	20250314	193600	323980645	15570	15570	15570	15570	0
139	20250314	193500	323980645	15570	15570	15570	15570	0
140	20250314	193400	323980645	15570	15570	15570	15570	0
141	20250314	193300	323980645	15570	15570	15570	15570	0
142	20250314	193200	323980645	15570	15570	15570	15570	0
143	20250314	193100	323980645	15570	15570	15570	15570	0
144	20250314	193000	323980645	15570	15570	15570	15570	0
145	20250314	192900	323980645	15570	15570	15570	15570	0
146	20250314	192800	323980645	15570	15570	15570	15570	0
147	20250314	192700	323980645	15570	15570	15570	15570	0
148	20250314	192600	323980645	15570	15570	15570	15570	0
149	20250314	192500	323980645	15570	15570	15570	15570	0
150	20250314	192400	323980645	15570	15570	15570	15570	0
151	20250314	192300	323980645	15570	15570	15570	15570	0
152	20250314	192200	323980645	15570	15570	15570	15570	473
153	20250314	192100	323980645	15570	15570	15570	15570	0
154	20250314	192000	323980645	15570	15570	15570	15570	0
155	20250314	191900	323980645	15570	15570	15570	15570	0
156	20250314	191800	323980645	15570	15570	15570	15570	0
157	20250314	191700	323980645	15570	15570	15570	15570	0
158	20250314	191600	323980645	15570	15570	15570	15570	0
159	20250314	191500	323980645	15570	15570	15570	15570	0
160	20250314	191400	323980645	15570	15570	15570	15570	0
161	20250314	191300	323980645	15570	15570	15570	15570	0
162	20250314	191200	323980645	15570	15570	15570	15570	0
163	20250314	191100	323980645	15570	15570	15570	15570	0
164	20250314	191000	323980645	15570	15570	15570	15570	0
165	20250314	190900	323980645	15570	15570	15570	15570	0
166	20250314	190800	323980645	15570	15570	15570	15570	0
167	20250314	190700	323980645	15570	15570	15570	15570	0
168	20250314	190600	323980645	15570	15570	15570	15570	0
169	20250314	190500	323980645	15570	15570	15570	15570	0
170	20250314	190400	323980645	15570	15570	15570	15570	0
171	20250314	190300	323980645	15570	15570	15570	15570	0
172	20250314	190200	323980645	15570	15570	15570	15570	0
173	20250314	190100	323980645	15570	15570	15570	15570	0
174	20250314	190000	323980645	15570	15570	15570	15570	0
175	20250314	185900	323980645	15570	15570	15570	15570	0
176	20250314	185800	323980645	15570	15570	15570	15570	0
177	20250314	185700	323980645	15570	15570	15570	15570	0
178	20250314	185600	323980645	15570	15570	15570	15570	0
179	20250314	185500	323980645	15570	15570	15570	15570	0
180	20250314	185400	323980645	15570	15570	15570	15570	0
181	20250314	185300	323980645	15570	15570	15570	15570	0
182	20250314	185200	323980645	15570	15570	15570	15570	473
183	20250314	185100	323980645	15570	15570	15570	15570	0
184	20250314	185000	323980645	15570	15570	15570	15570	0
185	20250314	184900	323980645	15570	15570	15570	15570	0
186	20250314	184800	323980645	15570	15570	15570	15570	0
187	20250314	184700	323980645	15570	15570	15570	15570	0
188	20250314	184600	323980645	15570	15570	15570	15570	0
189	20250314	184500	323980645	15570	15570	15570	15570	0
190	20250314	184400	323980645	15570	15570	15570	15570	0
191	20250314	184300	323980645	15570	15570	15570	15570	0
192	20250314	184200	323980645	15570	15570	15570	15570	0
193	20250314	184100	323980645	15570	15570	15570	15570	0
194	20250314	184000	323980645	15570	15570	15570	15570	0
195	20250314	183900	323980645	15570	15570	15570	15570	0
196	20250314	183800	323980645	15570	15570	15570	15570	0
197	20250314	183700	323980645	15570	15570	15570	15570	0
198	20250314	183600	323980645	15570	15570	15570	15570	0
199	20250314	183500	323980645	15570	15570	15570	15570	0
200	20250314	183400	323980645	15570	15570	15570	15570	0
201	20250314	183300	323980645	15570	15570	15570	15570	0
202	20250314	183200	323980645	15570	15570	15570	15570	0
203	20250314	183100	323980645	15570	15570	15570	15570	0
204	20250314	183000	323980645	15570	15570	15570	15570	0
205	20250314	182900	323980645	15570	15570	15570	15570	0
206	20250314	182800	323980645	15570	15570	15570	15570	0
207	20250314	182700	323980645	15570	15570	15570	15570	0
208	20250314	182600	323980645	15570	15570	15570	15570	0
209	20250314	182500	323980645	15570	15570	15570	15570	0
210	20250314	182400	323980645	15570	15570	15570	15570	0
211	20250314	182300	323980645	15570	15570	15570	15570	0
212	20250314	182200	323980645	15570	15570	15570	15570	473
213	20250314	182100	323980645	15570	15570	15570	15570	0
214	20250314	182000	323980645	15570	15570	15570	15570	0
215	20250314	181900	323980645	15570	15570	15570	15570	0
216	20250314	181800	323980645	15570	15570	15570	15570	0
217	20250314	181700	323980645	15570	15570	15570	15570	0
218	20250314	181600	323980645	15570	15570	15570	15570	0
219	20250314	181500	323980645	15570	15570	15570	15570	0
220	20250314	181400	323980645	15570	15570	15570	15570	0
221	20250314	181300	323980645	15570	15570	15570	15570	0
222	20250314	181200	323980645	15570	15570	15570	15570	0
223	20250314	181100	323980645	15570	15570	15570	15570	0
224	20250314	181000	323980645	15570	15570	15570	15570	0
225	20250314	180900	323980645	15570	15570	15570	15570	0
226	20250314	180800	323980645	15570	15570	15570	15570	0
227	20250314	180700	323980645	15570	15570	15570	15570	0
228	20250314	180600	323980645	15570	15570	15570	15570	0
229	20250314	180500	323980645	15570	15570	15570	15570	0
230	20250314	180400	323980645	15570	15570	15570	15570	0
231	20250314	180300	323980645	15570	15570	15570	15570	0
232	20250314	180200	323980645	15570	15570	15570	15570	0
233	20250314	180100	323980645	15570	15570	15570	15570	0
234	20250314	180000	323980645	15570	15570	15570	15570	0
235	20250314	175900	323980645	15570	15570	15570	15570	0
236	20250314	175800	323980645	15570	15570	15570	15570	0
237	20250314	175700	323980645	15570	15570	15570	15570	0
238	20250314	175600	323980645	15570	15570	15570	15570	0
239	20250314	175500	323980645	15570	15570	15570	15570	0
240	20250314	175400	323980645	15570	15570	15570	15570	0
241	20250314	175300	323980645	15570	15570	15570	15570	0
242	20250314	175200	323980645	15570	15570	15570	15570	473
243	20250314	175100	323980645	15570	15570	15570	15570	0
244	20250314	175000	323980645	15570	15570	15570	15570	0
245	20250314	174900	323980645	15570	15570	15570	15570	0
246	20250314	174800	323980645	15570	15570	15570	15570	0
247	20250314	174700	323980645	15570	15570	15570	15570	0
248	20250314	174600	323980645	15570	15570	15570	15570	0
249	20250314	174500	323980645	15570	15570	15570	15570	0
250	20250314	174400	323980645	15570	15570	15570	15570	0
251	20250314	174300	323980645	15570	15570	15570	15570	0
252	20250314	174200	323980645	15570	15570	15570	15570	0
253	20250314	174100	323980645	15570	15570	15570	15570	0
254	20250314	174000	323980645	15570	15570	15570	15570	0
255	20250314	173900	323980645	15570	15570	15570	15570	0
256	20250314	173800	323980645	15570	15570	15570	15570	0
257	20250314	173700	323980645	15570	15570	15570	15570	0
258	20250314	173600	323980645	15570	15570	15570	15570	0
259	20250314	173500	323980645	15570	15570	15570	15570	0
260	20250314	173400	323980645	15570	15570	15570	15570	0
261	20250314	173300	323980645	15570	15570	15570	15570	0
262	20250314	173200	323980645	15570	15570	15570	15570	0
263	20250314	173100	323980645	15570	15570	15570	15570	0
264	20250314	173000	323980645	15570	15570	15570	15570	0
265	20250314	172900	323980645	15570	15570	15570	15570	0
266	20250314	172800	323980645	15570	15570	15570	15570	0
267	20250314	172700	323980645	15570	15570	15570	15570	0
268	20250314	172600	323980645	15570	15570	15570	15570	0
269	20250314	172500	323980645	15570	15570	15570	15570	0
270	20250314	172400	323980645	15570	15570	15570	15570	0
271	20250314	172300	323980645	15570	15570	15570	15570	0
272	20250314	172200	323980645	15570	15570	15570	15570	473
273	20250314	172100	323980645	15570	15570	15570	15570	0
274	20250314	172000	323980645	15570	15570	15570	15570	0
275	20250314	171900	323980645	15570	15570	15570	15570	0
276	20250314	171800	323980645	15570	15570	15570	15570	0
277	20250314	171700	323980645	15570	15570	15570	15570	0
278	20250314	171600	323980645	15570	15570	15570	15570	0
279	20250314	171500	323980645	15570	15570	15570	15570	0
280	20250314	171400	323980645	15570	15570	15570	15570	0
281	20250314	171300	323980645	15570	15570	15570	15570	0
282	20250314	171200	323980645	15570	15570	15570	15570	0
283	20250314	171100	323980645	15570	15570	15570	15570	0
284	20250314	171000	323980645	15570	15570	15570	15570	0
285	20250314	170900	323980645	15570	15570	15570	15570	0
286	20250314	170800	323980645	15570	15570	15570	15570	0
287	20250314	170700	323980645	15570	15570	15570	15570	0
288	20250314	170600	323980645	15570	15570	15570	15570	0
289	20250314	170500	323980645	15570	15570	15570	15570	0
290	20250314	170400	323980645	15570	15570	15570	15570	0
291	20250314	170300	323980645	15570	15570	15570	15570	0
292	20250314	170200	323980645	15570	15570	15570	15570	0
293	20250314	170100	323980645	15570	15570	15570	15570	0
294	20250314	170000	323980645	15570	15570	15570	15570	0
295	20250314	165900	323980645	15570	15570	15570	15570	0
296	20250314	165800	323980645	15570	15570	15570	15570	0
297	20250314	165700	323980645	15570	15570	15570	15570	0
298	20250314	165600	323980645	15570	15570	15570	15570	0
299	20250314	165500	323980645	15570	15570	15570	15570	0
300	20250314	165400	323980645	15570	15570	15570	15570	0
301	20250314	165300	323980645	15570	15570	15570	15570	0
302	20250314	165200	323980645	15570	15570	15570	15570	473
303	20250314	165100	323980645	15570	15570	15570	15570	0
304	20250314	165000	323980645	15570	15570	15570	15570	0
305	20250314	164900	323980645	15570	15570	15570	15570	0
306	20250314	164800	323980645	15570	15570	15570	15570	0
307	20250314	164700	323980645	15570	15570	15570	15570	0
308	20250314	164600	323980645	15570	15570	15570	15570	0
309	20250314	164500	323980645	15570	15570	15570	15570	0
310	20250314	164400	323980645	15570	15570	15570	15570	0
311	20250314	164300	323980645	15570	15570	15570	15570	0
312	20250314	164200	323980645	15570	15570	15570	15570	0
313	20250314	164100	323980645	15570	15570	15570	15570	0
314	20250314	164000	323980645	15570	15570	15570	15570	0
315	20250314	163900	323980645	15570	15570	15570	15570	0
316	20250314	163800	323980645	15570	15570	15570	15570	0
317	20250314	163700	323980645	15570	15570	15570	15570	0
318	20250314	163600	323980645	15570	15570	15570	15570	0
319	20250314	163500	323980645	15570	15570	15570	15570	0
320	20250314	163400	323980645	15570	15570	15570	15570	0
321	20250314	163300	323980645	15570	15570	15570	15570	0
322	20250314	163200	323980645	15570	15570	15570	15570	0
323	20250314	163100	323980645	15570	15570	15570	15570	0
324	20250314	163000	323980645	15570	15570	15570	15570	0
325	20250314	162900	323980645	15570	15570	15570	15570	0
326	20250314	162800	323980645	15570	15570	15570	15570	0
327	20250314	162700	323980645	15570	15570	15570	15570	0
328	20250314	162600	323980645	15570	15570	15570	15570	0
329	20250314	162500	323980645	15570	15570	15570	15570	0
330	20250314	162400	323980645	15570	15570	15570	15570	0
331	20250314	162300	323980645	15570	15570	15570	15570	0
332	20250314	162200	323980645	15570	15570	15570	15570	473
333	20250314	162100	323980645	15570	15570	15570	15570	0
334	20250314	162000	323980645	15570	15570	15570	15570	0
335	20250314	161900	323980645	15570	15570	15570	15570	0
336	20250314	161800	323980645	15570	15570	15570	15570	0
337	20250314	161700	323980645	15570	15570	15570	15570	0
338	20250314	161600	323980645	15570	15570	15570	15570	0
339	20250314	161500	323980645	15570	15570	15570	15570	0
340	20250314	161400	323980645	15570	15570	15570	15570	0
341	20250314	161300	323980645	15570	15570	15570	15570	0
342	20250314	161200	323980645	15570	15570	15570	15570	0
343	20250314	161100	323980645	15570	15570	15570	15570	0
344	20250314	161000	323980645	15570	15570	15570	15570	0
345	20250314	160900	323980645	15570	15570	15570	15570	0
346	20250314	160800	323980645	15570	15570	15570	15570	0
347	20250314	160700	323980645	15570	15570	15570	15570	0
348	20250314	160600	323980645	15570	15570	15570	15570	0
349	20250314	160500	323980645	15570	15570	15570	15570	0
350	20250314	160400	323980645	15570	15570	15570	15570	0
351	20250314	160300	323980645	15570	15570	15570	15570	0
352	20250314	160200	323980645	15570	15570	15570	15570	0
353	20250314	160100	323980645	15570	15570	15570	15570	0
354	20250314	160000	323980645	15570	15570	15570	15570	0
355	20250314	155900	323980645	15570	15570	15570	15570	0
356	20250314	155800	323980645	15570	15570	15570	15570	0
357	20250314	155700	323980645	15570	15570	15570	15570	0
358	20250314	155600	323980645	15570	15570	15570	15570	0
359	20250314	155500	323980645	15570	15570	15570	15570	0
360	20250314	155400	323980645	15570	15570	15570	15570	0
361	20250314	155300	323980645	15570	15570	15570	15570	0
362	20250314	155200	323980645	15570	15570	15570	15570	473
363	20250314	155100	323980645	15570	15570	15570	15570	0
364	20250314	155000	323980645	15570	15570	15570	15570	0
365	20250314	154900	323980645	15570	15570	15570	15570	0
366	20250314	154800	323980645	15570	15570	15570	15570	0
367	20250314	154700	323980645	15570	15570	15570	15570	0
368	20250314	154600	323980645	15570	15570	15570	15570	0
369	20250314	154500	323980645	15570	15570	15570	15570	0
370	20250314	154400	323980645	15570	15570	15570	15570	0
371	20250314	154300	323980645	15570	15570	15570	15570	0
372	20250314	154200	323980645	15570	15570	15570	15570	0
373	20250314	154100	323980645	15570	15570	15570	15570	0
374	20250314	154000	323980645	15570	15570	15570	15570	0
375	20250314	153900	323980645	15570	15570	15570	15570	0
376	20250314	153800	323980645	15570	15570	15570	15570	0
377	20250314	153700	323980645	15570	15570	15570	15570	0
378	20250314	153600	323980645	15570	15570	15570	15570	0
379	20250314	153500	323980645	15570	15570	15570	15570	0
380	20250314	153400	323980645	15570	15570	15570	15570	0
381	20250314	153300	323980645	15570	15570	15570	15570	0
382	20250314	153200	323980645	15570	15570	15570	15570	0
383	20250314	153100	323980645	15570	15570	15570	15570	0
384	20250314	153000	323980645	15570	15570	15570	15570	473
385	20250314	152900	316616035	15570	15570	15570	15570	0
386	20250314	152800	316616035	15570	15570	15570	15570	0
387	20250314	152700	316616035	15570	15570	15570	15570	0
388	20250314	152600	316616035	15570	15570	15570	15570	0
389	20250314	152500	316616035	15570	15570	15570	15570	0
390	20250314	152400	316616035	15570	15570	15570	15570	0
391	20250314	152300	316616035	15570	15570	15570	15570	0
392	20250314	152200	316616035	15570	15570	15570	15570	0
393	20250314	152100	316616035	15570	15570	15570	15570	0
394	20250314	152000	316616035	15570	15570	15570	15570	0
395	20250314	151900	316616035	15570	15590	15590	15570	384
396	20250314	151800	310637015	15590	15670	15670	15590	399
397	20250314	151700	304391875	15660	15660	15660	15660	2
398	20250314	151600	304360555	15690	15690	15690	15690	50
399	20250314	151500	303576055	15690	15690	15690	15690	0
400	20250314	151400	303576055	15690	15690	15690	15690	1
401	20250314	151300	303560365	15690	15690	15690	15690	10
402	20250314	151200	303403465	15690	15690	15690	15690	0
403	20250314	151100	303403465	15690	15690	15690	15690	0
404	20250314	151000	303403465	15690	15700	15700	15690	314
405	20250314	150900	298476665	15690	15690	15690	15690	0
406	20250314	150800	298476665	15690	15690	15690	15690	0
407	20250314	150700	298476665	15690	15690	15690	15690	0
408	20250314	150600	298476665	15690	15690	15690	15690	37
409	20250314	150500	297896135	15690	15690	15690	15690	0
410	20250314	150400	297896135	15690	15690	15690	15690	384
411	20250314	150300	291871175	15690	15670	15690	15670	616
412	20250314	150200	282208635	15660	15660	15660	15660	0
413	20250314	150100	282208635	15660	15660	15660	15660	0
414	20250314	150000	282208635	15660	15660	15660	15660	0
415	20250314	145900	282208635	15660	15650	15660	15650	29
416	20250314	145800	281754775	15650	15650	15650	15650	0
417	20250314	145700	281754775	15650	15650	15650	15650	0
418	20250314	145600	281754775	15650	15650	15650	15650	0
419	20250314	145500	281754775	15650	15650	15650	15650	0
420	20250314	145400	281754775	15650	15650	15650	15650	0
421	20250314	145300	281754775	15650	15650	15650	15650	0
422	20250314	145200	281754775	15650	15650	15650	15650	0
423	20250314	145100	281754775	15650	15650	15650	15650	15
424	20250314	145000	281520025	15650	15650	15650	15650	0
425	20250314	144900	281520025	15650	15650	15650	15650	0
426	20250314	144800	281520025	15650	15650	15650	15650	0
427	20250314	144700	281520025	15650	15650	15650	15650	0
428	20250314	144600	281520025	15650	15650	15650	15650	0
429	20250314	144500	281520025	15650	15650	15650	15650	2
430	20250314	144400	281488725	15650	15650	15650	15650	0
431	20250314	144300	281488725	15650	15650	15650	15650	105
432	20250314	144200	279845475	15650	15650	15650	15650	0
433	20250314	144100	279845475	15650	15650	15660	15650	374
434	20250314	144000	273991960	15655	15655	15655	15655	87
435	20250314	143900	272629975	15670	15670	15670	15670	0
436	20250314	143800	272629975	15670	15670	15670	15670	8
437	20250314	143700	272504615	15670	15670	15670	15670	0
438	20250314	143600	272504615	15670	15650	15670	15650	376
439	20250314	143500	266616175	15690	15690	15690	15690	4
440	20250314	143400	266553415	15730	15730	15730	15730	0
441	20250314	143300	266553415	15730	15730	15730	15730	0
442	20250314	143200	266553415	15730	15730	15730	15730	0
443	20250314	143100	266553415	15730	15730	15730	15730	0
444	20250314	143000	266553415	15730	15730	15730	15730	0
445	20250314	142900	266553415	15730	15730	15730	15730	0
446	20250314	142800	266553415	15730	15730	15730	15730	0
447	20250314	142700	266553415	15730	15730	15730	15730	2
448	20250314	142600	266521955	15730	15730	15730	15730	0
449	20250314	142500	266521955	15730	15730	15730	15730	0
450	20250314	142400	266521955	15730	15730	15730	15730	0
451	20250314	142300	266521955	15730	15730	15730	15730	146
452	20250314	142200	264225375	15730	15730	15730	15730	0
453	20250314	142100	264225375	15730	15730	15730	15730	45
454	20250314	142000	263517525	15770	15770	15770	15770	28
455	20250314	141900	263075965	15770	15770	15770	15770	0
456	20250314	141800	263075965	15770	15770	15770	15770	0
457	20250314	141700	263075965	15770	15770	15770	15770	0
458	20250314	141600	263075965	15770	15770	15770	15770	0
459	20250314	141500	263075965	15770	15770	15770	15770	0
460	20250314	141400	263075965	15770	15770	15770	15770	0
461	20250314	141300	263075965	15770	15770	15770	15770	0
462	20250314	141200	263075965	15770	15770	15770	15770	0
463	20250314	141100	263075965	15770	15770	15770	15770	0
464	20250314	141000	263075965	15770	15770	15770	15770	0
465	20250314	140900	263075965	15770	15770	15770	15770	0
466	20250314	140800	263075965	15770	15770	15770	15770	0
467	20250314	140700	263075965	15770	15770	15770	15770	0
468	20250314	140600	263075965	15770	15770	15770	15770	200
469	20250314	140500	259921965	15730	15730	15730	15730	0
470	20250314	140400	259921965	15730	15730	15730	15730	0
471	20250314	140300	259921965	15730	15730	15730	15730	0
472	20250314	140200	259921965	15730	15730	15730	15730	100
473	20250314	140100	258348965	15720	15720	15720	15720	0
474	20250314	140000	258348965	15720	15760	15760	15720	1055
475	20250314	135900	241762645	15780	15780	15780	15780	5
476	20250314	135800	241683745	15780	15780	15780	15780	0
477	20250314	135700	241683745	15780	15780	15780	15780	0
478	20250314	135600	241683745	15780	15780	15780	15780	49
479	20250314	135500	240910525	15810	15810	15810	15810	0
480	20250314	135400	240910525	15810	15810	15810	15810	0
481	20250314	135300	240910525	15810	15810	15810	15810	0
482	20250314	135200	240910525	15810	15810	15810	15810	0
483	20250314	135100	240910525	15810	15810	15810	15810	6
484	20250314	135000	240815665	15810	15810	15810	15810	139
485	20250314	134900	238618075	15810	15810	15810	15810	0
486	20250314	134800	238618075	15810	15810	15810	15810	0
487	20250314	134700	238618075	15810	15810	15810	15810	8
488	20250314	134600	238491595	15810	15810	15810	15810	30
489	20250314	134500	238017295	15810	15810	15810	15810	0
490	20250314	134400	238017295	15810	15780	15810	15780	1408
491	20250314	134300	215781315	15780	15780	15780	15780	86
492	20250314	134200	214424235	15770	15770	15770	15770	0
493	20250314	134100	214424235	15770	15770	15770	15770	0
494	20250314	134000	214424235	15770	15720	15770	15720	329
495	20250314	133900	209238375	15720	15710	15720	15710	122
496	20250314	133800	207320795	15650	15650	15650	15650	0
497	20250314	133700	207320795	15650	15650	15650	15650	2
498	20250314	133600	207289495	15650	15650	15650	15650	0
499	20250314	133500	207289495	15650	15650	15650	15650	554
500	20250314	133400	198619395	15550	15600	15600	15550	500
501	20250314	133300	190831005	15600	15600	15600	15600	14
502	20250314	133200	190612605	15760	15760	15760	15760	0
503	20250314	133100	190612605	15760	15760	15760	15760	0
504	20250314	133000	190612605	15760	15750	15760	15750	3
505	20250314	132900	190565335	15700	15700	15700	15700	55
506	20250314	132800	189701835	15590	15590	15590	15590	0
507	20250314	132700	189701835	15590	15590	15590	15590	0
508	20250314	132600	189701835	15590	15620	15620	15590	500
509	20250314	132500	181902505	15610	15650	15650	15610	500
510	20250314	132400	174083435	15790	15790	15790	15790	0
511	20250314	132300	174083435	15790	15790	15790	15790	5
512	20250314	132200	174004485	15790	15790	15790	15790	0
513	20250314	132100	174004485	15790	15790	15790	15790	0
514	20250314	132000	174004485	15790	15790	15790	15790	1
515	20250314	131900	173988695	15740	15740	15740	15740	42
516	20250314	131800	173327615	15630	15640	15640	15630	62
517	20250314	131700	172358215	15630	15630	15630	15630	0
518	20250314	131600	172358215	15630	15630	15630	15630	0
519	20250314	131500	172358215	15630	15640	15640	15630	419
520	20250314	131400	165806895	15590	15750	15750	15590	1555
521	20250314	131300	141411485	15750	15750	15750	15750	216
522	20250314	131200	138009485	15750	15810	15810	15750	122
523	20250314	131100	136087685	15810	15810	15810	15810	0
524	20250314	131000	136087685	15810	15810	15810	15810	0
525	20250314	130900	136087685	15810	15810	15810	15810	1
526	20250314	130800	136071875	15800	15800	15800	15800	0
527	20250314	130700	136071875	15800	15800	15800	15800	0
528	20250314	130600	136071875	15800	15800	15800	15800	0
529	20250314	130500	136071875	15800	15800	15800	15800	45
530	20250314	130400	135360875	15800	15800	15800	15800	0
531	20250314	130300	135360875	15800	15800	15800	15800	0
532	20250314	130200	135360875	15800	15800	15800	15800	0
533	20250314	130100	135360875	15800	15800	15800	15800	0
534	20250314	130000	135360875	15800	15800	15800	15800	92
535	20250314	125900	133907275	15800	15800	15800	15800	1
536	20250314	125800	133891475	15810	15810	15810	15810	0
537	20250314	125700	133891475	15810	15810	15810	15810	10
538	20250314	125600	133733375	15810	15810	15810	15810	0
539	20250314	125500	133733375	15810	15810	15810	15810	0
540	20250314	125400	133733375	15810	15810	15810	15810	0
541	20250314	125300	133733375	15810	15810	15810	15810	0
542	20250314	125200	133733375	15810	15810	15810	15810	0
543	20250314	125100	133733375	15810	15810	15810	15810	0
544	20250314	125000	133733375	15810	15810	15810	15810	1
545	20250314	124900	133717565	15810	15810	15810	15810	7
546	20250314	124800	133606895	15810	15810	15810	15810	0
547	20250314	124700	133606895	15810	15810	15810	15810	0
548	20250314	124600	133606895	15810	15810	15810	15810	5
549	20250314	124500	133527845	15820	15820	15820	15820	1
550	20250314	124400	133512025	15800	15800	15800	15800	0
551	20250314	124300	133512025	15800	15800	15800	15800	10
552	20250314	124200	133354025	15800	15800	15800	15800	0
553	20250314	124100	133354025	15800	15800	15800	15800	0
554	20250314	124000	133354025	15800	15800	15800	15800	3
555	20250314	123900	133306625	15800	15800	15800	15800	0
556	20250314	123800	133306625	15800	15800	15800	15800	0
557	20250314	123700	133306625	15800	15800	15800	15800	0
558	20250314	123600	133306625	15800	15800	15800	15800	0
559	20250314	123500	133306625	15800	15800	15800	15800	0
560	20250314	123400	133306625	15800	15800	15800	15800	0
561	20250314	123300	133306625	15800	15800	15800	15800	0
562	20250314	123200	133306625	15800	15800	15800	15800	0
563	20250314	123100	133306625	15800	15800	15800	15800	0
564	20250314	123000	133306625	15800	15760	15800	15760	794
565	20250314	122900	120771335	15730	15730	15730	15730	0
566	20250314	122800	120771335	15730	15730	15730	15730	0
567	20250314	122700	120771335	15730	15730	15730	15730	0
568	20250314	122600	120771335	15730	15730	15730	15730	8
569	20250314	122500	120645495	15730	15730	15730	15730	0
570	20250314	122400	120645495	15730	15730	15730	15730	2
571	20250314	122300	120614035	15730	15730	15730	15730	0
572	20250314	122200	120614035	15730	15730	15730	15730	0
573	20250314	122100	120614035	15730	15730	15730	15730	275
574	20250314	122000	116288285	15730	15730	15730	15730	0
575	20250314	121900	116288285	15730	15730	15730	15730	0
576	20250314	121800	116288285	15730	15730	15790	15730	118
577	20250314	121700	114431785	15800	15800	15800	15800	0
578	20250314	121600	114431785	15800	15800	15800	15800	0
579	20250314	121500	114431785	15800	15800	15800	15800	0
580	20250314	121400	114431785	15800	15800	15800	15800	0
581	20250314	121300	114431785	15800	15800	15800	15800	0
582	20250314	121200	114431785	15800	15800	15800	15800	15
583	20250314	121100	114194785	15800	15800	15800	15800	200
584	20250314	121000	111034785	15800	15800	15800	15800	0
585	20250314	120900	111034785	15800	15800	15800	15800	0
586	20250314	120800	111034785	15800	15800	15800	15800	0
587	20250314	120700	111034785	15800	15800	15800	15800	0
588	20250314	120600	111034785	15800	15800	15800	15800	0
589	20250314	120500	111034785	15800	15800	15800	15800	0
590	20250314	120400	111034785	15800	15800	15800	15800	400
591	20250314	120300	104714785	15800	15800	15800	15800	0
592	20250314	120200	104714785	15800	15800	15800	15800	0
593	20250314	120100	104714785	15800	15800	15800	15800	0
594	20250314	120000	104714785	15800	15800	15800	15800	217
595	20250314	115900	101286185	15830	15830	15830	15830	0
596	20250314	115800	101286185	15830	15830	15830	15830	1
597	20250314	115700	101270355	15800	15800	15800	15800	0
598	20250314	115600	101270355	15800	15800	15800	15800	0
599	20250314	115500	101270355	15800	15800	15800	15800	0
600	20250314	115400	101270355	15800	15800	15800	15800	0
601	20250314	115300	101270355	15800	15800	15800	15800	100
602	20250314	115200	99690355	15800	15800	15800	15800	0
603	20250314	115100	99690355	15800	15800	15800	15800	0
604	20250314	115000	99690355	15800	15790	15800	15790	48
605	20250314	114900	98932055	15800	15800	15800	15800	0
606	20250314	114800	98932055	15800	15800	15800	15800	0
607	20250314	114700	98932055	15800	15800	15800	15800	300
608	20250314	114600	94192055	15800	15800	15800	15800	4
609	20250314	114500	94128855	15800	15800	15800	15800	0
610	20250314	114400	94128855	15800	15800	15800	15800	0
611	20250314	114300	94128855	15800	15730	15800	15730	92
612	20250314	114200	92679475	15700	15700	15700	15700	0
613	20250314	114100	92679475	15700	15700	15700	15700	1
614	20250314	114000	92663775	15700	15710	15710	15700	40
615	20250314	113900	92035755	15735	15735	15735	15735	0
616	20250314	113800	92035755	15735	15735	15735	15735	0
617	20250314	113700	92035755	15735	15735	15735	15735	5
618	20250314	113600	91957080	15760	15760	15760	15760	0
619	20250314	113500	91957080	15760	15760	15760	15760	0
620	20250314	113400	91957080	15760	15760	15760	15760	0
621	20250314	113300	91957080	15760	15760	15760	15760	0
622	20250314	113200	91957080	15760	15690	15760	15690	2
623	20250314	113100	91925630	15700	15700	15700	15700	0
624	20250314	113000	91925630	15700	15700	15700	15700	2
625	20250314	112900	91894230	15700	15700	15700	15700	0
626	20250314	112800	91894230	15700	15700	15700	15700	0
627	20250314	112700	91894230	15700	15700	15700	15700	4
628	20250314	112600	91831430	15700	15700	15700	15700	1
629	20250314	112500	91815730	15680	15680	15680	15680	0
630	20250314	112400	91815730	15680	15680	15680	15680	0
631	20250314	112300	91815730	15680	15680	15680	15680	0
632	20250314	112200	91815730	15680	15680	15680	15680	0
633	20250314	112100	91815730	15680	15680	15680	15680	0
634	20250314	112000	91815730	15680	15680	15680	15680	0
635	20250314	111900	91815730	15680	15680	15680	15680	0
636	20250314	111800	91815730	15680	15680	15680	15680	0
637	20250314	111700	91815730	15680	15680	15680	15680	0
638	20250314	111600	91815730	15680	15680	15680	15680	0
639	20250314	111500	91815730	15680	15680	15680	15680	3
640	20250314	111400	91768690	15690	15690	15690	15690	0
641	20250314	111300	91768690	15690	15690	15690	15690	121
642	20250314	111200	89870200	15800	15800	15800	15800	0
643	20250314	111100	89870200	15800	15800	15800	15800	0
644	20250314	111000	89870200	15800	15800	15800	15800	0
645	20250314	110900	89870200	15800	15800	15800	15800	0
646	20250314	110800	89870200	15800	15800	15800	15800	20
647	20250314	110700	89554200	15800	15800	15800	15800	0
648	20250314	110600	89554200	15800	15800	15800	15800	0
649	20250314	110500	89554200	15800	15800	15800	15800	0
650	20250314	110400	89554200	15800	15800	15800	15800	0
651	20250314	110300	89554200	15800	15680	15800	15680	2
652	20250314	110200	89522720	15800	15800	15800	15800	0
653	20250314	110100	89522720	15800	15800	15800	15800	1
654	20250314	110000	89506920	15700	15700	15700	15700	0
655	20250314	105900	89506920	15700	15700	15700	15700	0
656	20250314	105800	89506920	15700	15700	15700	15700	30
657	20250314	105700	89035920	15700	15700	15700	15700	0
658	20250314	105600	89035920	15700	15650	15700	15650	416
659	20250314	105500	82518720	15650	15650	15650	15650	0
660	20250314	105400	82518720	15650	15650	15650	15650	0
661	20250314	105300	82518720	15650	15650	15650	15650	3
662	20250314	105200	82471770	15650	15650	15650	15650	0
663	20250314	105100	82471770	15650	15650	15650	15650	0
664	20250314	105000	82471770	15650	15650	15650	15650	0
665	20250314	104900	82471770	15650	15660	15660	15650	12
666	20250314	104800	82283940	15660	15660	15660	15660	0
667	20250314	104700	82283940	15660	15660	15660	15660	0
668	20250314	104600	82283940	15660	15660	15660	15660	0
669	20250314	104500	82283940	15660	15660	15660	15660	0
670	20250314	104400	82283940	15660	15660	15660	15660	0
671	20250314	104300	82283940	15660	15660	15660	15660	0
672	20250314	104200	82283940	15660	15660	15660	15660	0
673	20250314	104100	82283940	15660	15660	15660	15660	51
674	20250314	104000	81485280	15690	15690	15690	15690	0
675	20250314	103900	81485280	15690	15690	15690	15690	0
676	20250314	103800	81485280	15690	15690	15690	15690	0
677	20250314	103700	81485280	15690	15690	15690	15690	0
678	20250314	103600	81485280	15690	15690	15690	15690	28
679	20250314	103500	81045960	15660	15660	15660	15660	0
680	20250314	103400	81045960	15660	15660	15660	15660	0
681	20250314	103300	81045960	15660	15670	15670	15660	31
682	20250314	103200	80560490	15680	15680	15680	15680	10
683	20250314	103100	80403690	15700	15710	15710	15700	662
684	20250314	103000	70010170	15830	15830	15830	15830	1
685	20250314	102900	69994340	15800	15800	15800	15800	0
686	20250314	102800	69994340	15800	15800	15800	15800	2
687	20250314	102700	69962740	15840	15840	15840	15840	0
688	20250314	102600	69962740	15840	15840	15840	15840	1
689	20250314	102500	69946900	15840	15840	15840	15840	0
690	20250314	102400	69946900	15840	15840	15840	15840	83
691	20250314	102300	68632180	15760	15760	15760	15760	124
692	20250314	102200	66677940	15760	15760	15760	15760	0
693	20250314	102100	66677940	15760	15760	15760	15760	0
694	20250314	102000	66677940	15760	15760	15760	15760	0
695	20250314	101900	66677940	15760	15760	15760	15760	0
696	20250314	101800	66677940	15760	15760	15760	15760	0
697	20250314	101700	66677940	15760	15760	15760	15760	0
698	20250314	101600	66677940	15760	15700	15760	15680	45
699	20250314	101500	65971410	15700	15700	15700	15700	0
700	20250314	101400	65971410	15700	15730	15730	15700	8
701	20250314	101300	65845700	15740	15750	15750	15740	3
702	20250314	101200	65798470	15760	15760	15760	15760	0
703	20250314	101100	65798470	15760	15760	15760	15760	0
704	20250314	101000	65798470	15760	15760	15760	15760	0
705	20250314	100900	65798470	15760	15760	15760	15760	1
706	20250314	100800	65782710	15760	15760	15760	15760	0
707	20250314	100700	65782710	15760	15780	15780	15760	199
708	20250314	100600	62644110	15780	15780	15780	15780	0
709	20250314	100500	62644110	15780	15780	15780	15780	23
710	20250314	100400	62281170	15790	15800	15800	15790	39
711	20250314	100300	61664980	15800	15800	15800	15800	0
712	20250314	100200	61664980	15800	15800	15800	15800	0
713	20250314	100100	61664980	15800	15870	15870	15800	41
714	20250314	100000	61015410	15870	15870	15870	15870	0
715	20250314	095900	61015410	15870	15870	15870	15870	6
716	20250314	095800	60920190	15870	15870	15870	15870	0
717	20250314	095700	60920190	15870	15870	15870	15870	0
718	20250314	095600	60920190	15870	15820	15870	15820	1217
719	20250314	095500	41651580	15820	15780	15820	15780	576
720	20250314	095400	32550960	15790	15790	15790	15790	0
721	20250314	095300	32550960	15790	15790	15790	15790	0
722	20250314	095200	32550960	15790	15790	15790	15790	0
723	20250314	095100	32550960	15790	15790	15790	15790	98
724	20250314	095000	31003540	15820	15820	15820	15820	0
725	20250314	094900	31003540	15820	15820	15820	15820	4
726	20250314	094800	30940260	15830	15830	15830	15830	0
727	20250314	094700	30940260	15830	15830	15830	15830	4
728	20250314	094600	30876940	15840	15840	15840	15840	0
729	20250314	094500	30876940	15840	15840	15840	15840	3
730	20250314	094400	30829420	15780	15780	15780	15780	0
731	20250314	094300	30829420	15780	15780	15780	15780	0
732	20250314	094200	30829420	15780	15780	15780	15780	0
733	20250314	094100	30829420	15780	15780	15780	15780	0
734	20250314	094000	30829420	15780	15780	15780	15780	0
735	20250314	093900	30829420	15780	15780	15780	15780	35
736	20250314	093800	30277120	15770	15770	15770	15770	105
737	20250314	093700	28621270	15760	15760	15760	15760	50
738	20250314	093600	27833270	15860	15860	15860	15860	100
739	20250314	093500	26247270	15860	15860	15860	15860	0
740	20250314	093400	26247270	15860	15870	15870	15860	19
741	20250314	093300	25945750	15870	15870	15870	15870	0
742	20250314	093200	25945750	15870	15870	15870	15870	0
743	20250314	093100	25945750	15870	15870	15870	15870	0
744	20250314	093000	25945750	15870	15870	15870	15870	0
745	20250314	092900	25945750	15870	15870	15870	15870	1
746	20250314	092800	25929880	15750	15750	15750	15750	10
747	20250314	092700	25772380	15750	15750	15750	15750	0
748	20250314	092600	25772380	15750	15750	15750	15750	30
749	20250314	092500	25299880	15830	15830	15830	15830	0
750	20250314	092400	25299880	15830	15830	15830	15830	0
751	20250314	092300	25299880	15830	15770	15830	15770	602
752	20250314	092200	15786690	15770	15770	15770	15770	1
753	20250314	092100	15770920	15770	15770	15770	15770	0
754	20250314	092000	15770920	15770	15770	15770	15770	0
755	20250314	091900	15770920	15770	15750	15770	15750	71
756	20250314	091800	14651430	15710	15710	15710	15710	0
757	20250314	091700	14651430	15710	15710	15710	15710	1
758	20250314	091600	14635720	15770	15770	15770	15770	0
759	20250314	091500	14635720	15770	15770	15770	15770	0
760	20250314	091400	14635720	15770	15770	15770	15770	0
761	20250314	091300	14635720	15770	15780	15780	15770	5
762	20250314	091200	14556850	15780	15700	15780	15700	22
763	20250314	091100	14210890	15650	15650	15650	15650	0
764	20250314	091000	14210890	15650	15650	15650	15650	181
765	20250314	090900	11378240	15600	15600	15600	15600	5
766	20250314	090800	11300240	15600	15600	15600	15600	3
767	20250314	090700	11253440	15590	15590	15590	15590	0
768	20250314	090600	11253440	15590	15590	15590	15590	1
769	20250314	090500	11237850	15500	15590	15650	15500	204
770	20250314	090400	8055890	15590	15590	15590	15590	0
771	20250314	090300	8055890	15590	15590	15590	15590	0
772	20250314	090200	8055890	15590	15590	15590	15590	1
773	20250314	090100	8040300	15500	15500	15500	15500	0
774	20250314	090000	8040300	15500	15420	15500	15420	521