KissMeData/475960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	220000	959721475	15660	15660	15660	15660	2406
3	20250314	215900	959721475	15660	15660	15660	15660	0
4	20250314	215800	959721475	15660	15660	15660	15660	0
5	20250314	215700	959721475	15660	15660	15660	15660	0
6	20250314	215600	959721475	15660	15660	15660	15660	0
7	20250314	215500	959721475	15660	15660	15660	15660	0
8	20250314	215400	959721475	15660	15660	15660	15660	0
9	20250314	215300	959721475	15660	15660	15660	15660	0
10	20250314	215200	959721475	15660	15660	15660	15660	0
11	20250314	215100	959721475	15660	15660	15660	15660	0
12	20250314	215000	959721475	15660	15660	15660	15660	0
13	20250314	214900	959721475	15660	15660	15660	15660	0
14	20250314	214800	959721475	15660	15660	15660	15660	0
15	20250314	214700	959721475	15660	15660	15660	15660	0
16	20250314	214600	959721475	15660	15660	15660	15660	0
17	20250314	214500	959721475	15660	15660	15660	15660	0
18	20250314	214400	959721475	15660	15660	15660	15660	0
19	20250314	214300	959721475	15660	15660	15660	15660	0
20	20250314	214200	959721475	15660	15660	15660	15660	0
21	20250314	214100	959721475	15660	15660	15660	15660	0
22	20250314	214000	959721475	15660	15660	15660	15660	0
23	20250314	213900	959721475	15660	15660	15660	15660	0
24	20250314	213800	959721475	15660	15660	15660	15660	0
25	20250314	213700	959721475	15660	15660	15660	15660	0
26	20250314	213600	959721475	15660	15660	15660	15660	0
27	20250314	213500	959721475	15660	15660	15660	15660	0
28	20250314	213400	959721475	15660	15660	15660	15660	0
29	20250314	213300	959721475	15660	15660	15660	15660	0
30	20250314	213200	959721475	15660	15660	15660	15660	0
31	20250314	213100	959721475	15660	15660	15660	15660	0
32	20250314	213000	959721475	15660	15660	15660	15660	2406
33	20250314	212900	959721475	15660	15660	15660	15660	0
34	20250314	212800	959721475	15660	15660	15660	15660	0
35	20250314	212700	959721475	15660	15660	15660	15660	0
36	20250314	212600	959721475	15660	15660	15660	15660	0
37	20250314	212500	959721475	15660	15660	15660	15660	0
38	20250314	212400	959721475	15660	15660	15660	15660	0
39	20250314	212300	959721475	15660	15660	15660	15660	0
40	20250314	212200	959721475	15660	15660	15660	15660	0
41	20250314	212100	959721475	15660	15660	15660	15660	0
42	20250314	212000	959721475	15660	15660	15660	15660	0
43	20250314	211900	959721475	15660	15660	15660	15660	0
44	20250314	211800	959721475	15660	15660	15660	15660	0
45	20250314	211700	959721475	15660	15660	15660	15660	0
46	20250314	211600	959721475	15660	15660	15660	15660	0
47	20250314	211500	959721475	15660	15660	15660	15660	0
48	20250314	211400	959721475	15660	15660	15660	15660	0
49	20250314	211300	959721475	15660	15660	15660	15660	0
50	20250314	211200	959721475	15660	15660	15660	15660	0
51	20250314	211100	959721475	15660	15660	15660	15660	0
52	20250314	211000	959721475	15660	15660	15660	15660	0
53	20250314	210900	959721475	15660	15660	15660	15660	0
54	20250314	210800	959721475	15660	15660	15660	15660	0
55	20250314	210700	959721475	15660	15660	15660	15660	0
56	20250314	210600	959721475	15660	15660	15660	15660	0
57	20250314	210500	959721475	15660	15660	15660	15660	0
58	20250314	210400	959721475	15660	15660	15660	15660	0
59	20250314	210300	959721475	15660	15660	15660	15660	0
60	20250314	210200	959721475	15660	15660	15660	15660	0
61	20250314	210100	959721475	15660	15660	15660	15660	0
62	20250314	210000	959721475	15660	15660	15660	15660	2406
63	20250314	205900	959721475	15660	15660	15660	15660	0
64	20250314	205800	959721475	15660	15660	15660	15660	0
65	20250314	205700	959721475	15660	15660	15660	15660	0
66	20250314	205600	959721475	15660	15660	15660	15660	0
67	20250314	205500	959721475	15660	15660	15660	15660	0
68	20250314	205400	959721475	15660	15660	15660	15660	0
69	20250314	205300	959721475	15660	15660	15660	15660	0
70	20250314	205200	959721475	15660	15660	15660	15660	0
71	20250314	205100	959721475	15660	15660	15660	15660	0
72	20250314	205000	959721475	15660	15660	15660	15660	0
73	20250314	204900	959721475	15660	15660	15660	15660	0
74	20250314	204800	959721475	15660	15660	15660	15660	0
75	20250314	204700	959721475	15660	15660	15660	15660	0
76	20250314	204600	959721475	15660	15660	15660	15660	0
77	20250314	204500	959721475	15660	15660	15660	15660	0
78	20250314	204400	959721475	15660	15660	15660	15660	0
79	20250314	204300	959721475	15660	15660	15660	15660	0
80	20250314	204200	959721475	15660	15660	15660	15660	0
81	20250314	204100	959721475	15660	15660	15660	15660	0
82	20250314	204000	959721475	15660	15660	15660	15660	0
83	20250314	203900	959721475	15660	15660	15660	15660	0
84	20250314	203800	959721475	15660	15660	15660	15660	0
85	20250314	203700	959721475	15660	15660	15660	15660	0
86	20250314	203600	959721475	15660	15660	15660	15660	0
87	20250314	203500	959721475	15660	15660	15660	15660	0
88	20250314	203400	959721475	15660	15660	15660	15660	0
89	20250314	203300	959721475	15660	15660	15660	15660	0
90	20250314	203200	959721475	15660	15660	15660	15660	0
91	20250314	203100	959721475	15660	15660	15660	15660	0
92	20250314	203000	959721475	15660	15660	15660	15660	2406
93	20250314	202900	959721475	15660	15660	15660	15660	0
94	20250314	202800	959721475	15660	15660	15660	15660	0
95	20250314	202700	959721475	15660	15660	15660	15660	0
96	20250314	202600	959721475	15660	15660	15660	15660	0
97	20250314	202500	959721475	15660	15660	15660	15660	0
98	20250314	202400	959721475	15660	15660	15660	15660	0
99	20250314	202300	959721475	15660	15660	15660	15660	0
100	20250314	202200	959721475	15660	15660	15660	15660	0
101	20250314	202100	959721475	15660	15660	15660	15660	0
102	20250314	202000	959721475	15660	15660	15660	15660	0
103	20250314	201900	959721475	15660	15660	15660	15660	0
104	20250314	201800	959721475	15660	15660	15660	15660	0
105	20250314	201700	959721475	15660	15660	15660	15660	0
106	20250314	201600	959721475	15660	15660	15660	15660	0
107	20250314	201500	959721475	15660	15660	15660	15660	0
108	20250314	201400	959721475	15660	15660	15660	15660	0
109	20250314	201300	959721475	15660	15660	15660	15660	0
110	20250314	201200	959721475	15660	15660	15660	15660	0
111	20250314	201100	959721475	15660	15660	15660	15660	0
112	20250314	201000	959721475	15660	15660	15660	15660	0
113	20250314	200900	959721475	15660	15660	15660	15660	0
114	20250314	200800	959721475	15660	15660	15660	15660	0
115	20250314	200700	959721475	15660	15660	15660	15660	0
116	20250314	200600	959721475	15660	15660	15660	15660	0
117	20250314	200500	959721475	15660	15660	15660	15660	0
118	20250314	200400	959721475	15660	15660	15660	15660	0
119	20250314	200300	959721475	15660	15660	15660	15660	0
120	20250314	200200	959721475	15660	15660	15660	15660	0
121	20250314	200100	959721475	15660	15660	15660	15660	0
122	20250314	200000	959721475	15660	15660	15660	15660	2406
123	20250314	195900	959721475	15660	15660	15660	15660	0
124	20250314	195800	959721475	15660	15660	15660	15660	0
125	20250314	195700	959721475	15660	15660	15660	15660	0
126	20250314	195600	959721475	15660	15660	15660	15660	0
127	20250314	195500	959721475	15660	15660	15660	15660	0
128	20250314	195400	959721475	15660	15660	15660	15660	0
129	20250314	195300	959721475	15660	15660	15660	15660	0
130	20250314	195200	959721475	15660	15660	15660	15660	0
131	20250314	195100	959721475	15660	15660	15660	15660	0
132	20250314	195000	959721475	15660	15660	15660	15660	0
133	20250314	194900	959721475	15660	15660	15660	15660	0
134	20250314	194800	959721475	15660	15660	15660	15660	0
135	20250314	194700	959721475	15660	15660	15660	15660	0
136	20250314	194600	959721475	15660	15660	15660	15660	0
137	20250314	194500	959721475	15660	15660	15660	15660	0
138	20250314	194400	959721475	15660	15660	15660	15660	0
139	20250314	194300	959721475	15660	15660	15660	15660	0
140	20250314	194200	959721475	15660	15660	15660	15660	0
141	20250314	194100	959721475	15660	15660	15660	15660	0
142	20250314	194000	959721475	15660	15660	15660	15660	0
143	20250314	193900	959721475	15660	15660	15660	15660	0
144	20250314	193800	959721475	15660	15660	15660	15660	0
145	20250314	193700	959721475	15660	15660	15660	15660	0
146	20250314	193600	959721475	15660	15660	15660	15660	0
147	20250314	193500	959721475	15660	15660	15660	15660	0
148	20250314	193400	959721475	15660	15660	15660	15660	0
149	20250314	193300	959721475	15660	15660	15660	15660	0
150	20250314	193200	959721475	15660	15660	15660	15660	0
151	20250314	193100	959721475	15660	15660	15660	15660	0
152	20250314	193000	959721475	15660	15660	15660	15660	2406
153	20250314	192900	959721475	15660	15660	15660	15660	0
154	20250314	192800	959721475	15660	15660	15660	15660	0
155	20250314	192700	959721475	15660	15660	15660	15660	0
156	20250314	192600	959721475	15660	15660	15660	15660	0
157	20250314	192500	959721475	15660	15660	15660	15660	0
158	20250314	192400	959721475	15660	15660	15660	15660	0
159	20250314	192300	959721475	15660	15660	15660	15660	0
160	20250314	192200	959721475	15660	15660	15660	15660	0
161	20250314	192100	959721475	15660	15660	15660	15660	0
162	20250314	192000	959721475	15660	15660	15660	15660	0
163	20250314	191900	959721475	15660	15660	15660	15660	0
164	20250314	191800	959721475	15660	15660	15660	15660	0
165	20250314	191700	959721475	15660	15660	15660	15660	0
166	20250314	191600	959721475	15660	15660	15660	15660	0
167	20250314	191500	959721475	15660	15660	15660	15660	0
168	20250314	191400	959721475	15660	15660	15660	15660	0
169	20250314	191300	959721475	15660	15660	15660	15660	0
170	20250314	191200	959721475	15660	15660	15660	15660	0
171	20250314	191100	959721475	15660	15660	15660	15660	0
172	20250314	191000	959721475	15660	15660	15660	15660	0
173	20250314	190900	959721475	15660	15660	15660	15660	0
174	20250314	190800	959721475	15660	15660	15660	15660	0
175	20250314	190700	959721475	15660	15660	15660	15660	0
176	20250314	190600	959721475	15660	15660	15660	15660	0
177	20250314	190500	959721475	15660	15660	15660	15660	0
178	20250314	190400	959721475	15660	15660	15660	15660	0
179	20250314	190300	959721475	15660	15660	15660	15660	0
180	20250314	190200	959721475	15660	15660	15660	15660	0
181	20250314	190100	959721475	15660	15660	15660	15660	0
182	20250314	190000	959721475	15660	15660	15660	15660	2406
183	20250314	185900	959721475	15660	15660	15660	15660	0
184	20250314	185800	959721475	15660	15660	15660	15660	0
185	20250314	185700	959721475	15660	15660	15660	15660	0
186	20250314	185600	959721475	15660	15660	15660	15660	0
187	20250314	185500	959721475	15660	15660	15660	15660	0
188	20250314	185400	959721475	15660	15660	15660	15660	0
189	20250314	185300	959721475	15660	15660	15660	15660	0
190	20250314	185200	959721475	15660	15660	15660	15660	0
191	20250314	185100	959721475	15660	15660	15660	15660	0
192	20250314	185000	959721475	15660	15660	15660	15660	0
193	20250314	184900	959721475	15660	15660	15660	15660	0
194	20250314	184800	959721475	15660	15660	15660	15660	0
195	20250314	184700	959721475	15660	15660	15660	15660	0
196	20250314	184600	959721475	15660	15660	15660	15660	0
197	20250314	184500	959721475	15660	15660	15660	15660	0
198	20250314	184400	959721475	15660	15660	15660	15660	0
199	20250314	184300	959721475	15660	15660	15660	15660	0
200	20250314	184200	959721475	15660	15660	15660	15660	0
201	20250314	184100	959721475	15660	15660	15660	15660	0
202	20250314	184000	959721475	15660	15660	15660	15660	0
203	20250314	183900	959721475	15660	15660	15660	15660	0
204	20250314	183800	959721475	15660	15660	15660	15660	0
205	20250314	183700	959721475	15660	15660	15660	15660	0
206	20250314	183600	959721475	15660	15660	15660	15660	0
207	20250314	183500	959721475	15660	15660	15660	15660	0
208	20250314	183400	959721475	15660	15660	15660	15660	0
209	20250314	183300	959721475	15660	15660	15660	15660	0
210	20250314	183200	959721475	15660	15660	15660	15660	0
211	20250314	183100	959721475	15660	15660	15660	15660	0
212	20250314	183000	959721475	15660	15660	15660	15660	2406
213	20250314	182900	959721475	15660	15660	15660	15660	0
214	20250314	182800	959721475	15660	15660	15660	15660	0
215	20250314	182700	959721475	15660	15660	15660	15660	0
216	20250314	182600	959721475	15660	15660	15660	15660	0
217	20250314	182500	959721475	15660	15660	15660	15660	0
218	20250314	182400	959721475	15660	15660	15660	15660	0
219	20250314	182300	959721475	15660	15660	15660	15660	0
220	20250314	182200	959721475	15660	15660	15660	15660	0
221	20250314	182100	959721475	15660	15660	15660	15660	0
222	20250314	182000	959721475	15660	15660	15660	15660	0
223	20250314	181900	959721475	15660	15660	15660	15660	0
224	20250314	181800	959721475	15660	15660	15660	15660	0
225	20250314	181700	959721475	15660	15660	15660	15660	0
226	20250314	181600	959721475	15660	15660	15660	15660	0
227	20250314	181500	959721475	15660	15660	15660	15660	0
228	20250314	181400	959721475	15660	15660	15660	15660	0
229	20250314	181300	959721475	15660	15660	15660	15660	0
230	20250314	181200	959721475	15660	15660	15660	15660	0
231	20250314	181100	959721475	15660	15660	15660	15660	0
232	20250314	181000	959721475	15660	15660	15660	15660	0
233	20250314	180900	959721475	15660	15660	15660	15660	0
234	20250314	180800	959721475	15660	15660	15660	15660	0
235	20250314	180700	959721475	15660	15660	15660	15660	0
236	20250314	180600	959721475	15660	15660	15660	15660	0
237	20250314	180500	959721475	15660	15660	15660	15660	0
238	20250314	180400	959721475	15660	15660	15660	15660	0
239	20250314	180300	959721475	15660	15660	15660	15660	0
240	20250314	180200	959721475	15660	15660	15660	15660	0
241	20250314	180100	959721475	15660	15660	15660	15660	0
242	20250314	180000	959721475	15660	15660	15660	15660	2406
243	20250314	175900	959721475	15660	15660	15660	15660	0
244	20250314	175800	959721475	15660	15660	15660	15660	0
245	20250314	175700	959721475	15660	15660	15660	15660	0
246	20250314	175600	959721475	15660	15660	15660	15660	0
247	20250314	175500	959721475	15660	15660	15660	15660	0
248	20250314	175400	959721475	15660	15660	15660	15660	0
249	20250314	175300	959721475	15660	15660	15660	15660	0
250	20250314	175200	959721475	15660	15660	15660	15660	0
251	20250314	175100	959721475	15660	15660	15660	15660	0
252	20250314	175000	959721475	15660	15660	15660	15660	0
253	20250314	174900	959721475	15660	15660	15660	15660	0
254	20250314	174800	959721475	15660	15660	15660	15660	0
255	20250314	174700	959721475	15660	15660	15660	15660	0
256	20250314	174600	959721475	15660	15660	15660	15660	0
257	20250314	174500	959721475	15660	15660	15660	15660	0
258	20250314	174400	959721475	15660	15660	15660	15660	0
259	20250314	174300	959721475	15660	15660	15660	15660	0
260	20250314	174200	959721475	15660	15660	15660	15660	0
261	20250314	174100	959721475	15660	15660	15660	15660	0
262	20250314	174000	959721475	15660	15660	15660	15660	0
263	20250314	173900	959721475	15660	15660	15660	15660	0
264	20250314	173800	959721475	15660	15660	15660	15660	0
265	20250314	173700	959721475	15660	15660	15660	15660	0
266	20250314	173600	959721475	15660	15660	15660	15660	0
267	20250314	173500	959721475	15660	15660	15660	15660	0
268	20250314	173400	959721475	15660	15660	15660	15660	0
269	20250314	173300	959721475	15660	15660	15660	15660	0
270	20250314	173200	959721475	15660	15660	15660	15660	0
271	20250314	173100	959721475	15660	15660	15660	15660	0
272	20250314	173000	959721475	15660	15660	15660	15660	2406
273	20250314	172900	959721475	15660	15660	15660	15660	0
274	20250314	172800	959721475	15660	15660	15660	15660	0
275	20250314	172700	959721475	15660	15660	15660	15660	0
276	20250314	172600	959721475	15660	15660	15660	15660	0
277	20250314	172500	959721475	15660	15660	15660	15660	0
278	20250314	172400	959721475	15660	15660	15660	15660	0
279	20250314	172300	959721475	15660	15660	15660	15660	0
280	20250314	172200	959721475	15660	15660	15660	15660	0
281	20250314	172100	959721475	15660	15660	15660	15660	0
282	20250314	172000	959721475	15660	15660	15660	15660	0
283	20250314	171900	959721475	15660	15660	15660	15660	0
284	20250314	171800	959721475	15660	15660	15660	15660	0
285	20250314	171700	959721475	15660	15660	15660	15660	0
286	20250314	171600	959721475	15660	15660	15660	15660	0
287	20250314	171500	959721475	15660	15660	15660	15660	0
288	20250314	171400	959721475	15660	15660	15660	15660	0
289	20250314	171300	959721475	15660	15660	15660	15660	0
290	20250314	171200	959721475	15660	15660	15660	15660	0
291	20250314	171100	959721475	15660	15660	15660	15660	0
292	20250314	171000	959721475	15660	15660	15660	15660	0
293	20250314	170900	959721475	15660	15660	15660	15660	0
294	20250314	170800	959721475	15660	15660	15660	15660	0
295	20250314	170700	959721475	15660	15660	15660	15660	0
296	20250314	170600	959721475	15660	15660	15660	15660	0
297	20250314	170500	959721475	15660	15660	15660	15660	0
298	20250314	170400	959721475	15660	15660	15660	15660	0
299	20250314	170300	959721475	15660	15660	15660	15660	0
300	20250314	170200	959721475	15660	15660	15660	15660	0
301	20250314	170100	959721475	15660	15660	15660	15660	0
302	20250314	170000	959721475	15660	15660	15660	15660	2406
303	20250314	165900	959721475	15660	15660	15660	15660	0
304	20250314	165800	959721475	15660	15660	15660	15660	0
305	20250314	165700	959721475	15660	15660	15660	15660	0
306	20250314	165600	959721475	15660	15660	15660	15660	0
307	20250314	165500	959721475	15660	15660	15660	15660	0
308	20250314	165400	959721475	15660	15660	15660	15660	0
309	20250314	165300	959721475	15660	15660	15660	15660	0
310	20250314	165200	959721475	15660	15660	15660	15660	0
311	20250314	165100	959721475	15660	15660	15660	15660	0
312	20250314	165000	959721475	15660	15660	15660	15660	0
313	20250314	164900	959721475	15660	15660	15660	15660	0
314	20250314	164800	959721475	15660	15660	15660	15660	0
315	20250314	164700	959721475	15660	15660	15660	15660	0
316	20250314	164600	959721475	15660	15660	15660	15660	0
317	20250314	164500	959721475	15660	15660	15660	15660	0
318	20250314	164400	959721475	15660	15660	15660	15660	0
319	20250314	164300	959721475	15660	15660	15660	15660	0
320	20250314	164200	959721475	15660	15660	15660	15660	0
321	20250314	164100	959721475	15660	15660	15660	15660	0
322	20250314	164000	959721475	15660	15660	15660	15660	0
323	20250314	163900	959721475	15660	15660	15660	15660	0
324	20250314	163800	959721475	15660	15660	15660	15660	0
325	20250314	163700	959721475	15660	15660	15660	15660	0
326	20250314	163600	959721475	15660	15660	15660	15660	0
327	20250314	163500	959721475	15660	15660	15660	15660	0
328	20250314	163400	959721475	15660	15660	15660	15660	0
329	20250314	163300	959721475	15660	15660	15660	15660	0
330	20250314	163200	959721475	15660	15660	15660	15660	0
331	20250314	163100	959721475	15660	15660	15660	15660	0
332	20250314	163000	959721475	15660	15660	15660	15660	2406
333	20250314	162900	959721475	15660	15660	15660	15660	0
334	20250314	162800	959721475	15660	15660	15660	15660	0
335	20250314	162700	959721475	15660	15660	15660	15660	0
336	20250314	162600	959721475	15660	15660	15660	15660	0
337	20250314	162500	959721475	15660	15660	15660	15660	0
338	20250314	162400	959721475	15660	15660	15660	15660	0
339	20250314	162300	959721475	15660	15660	15660	15660	0
340	20250314	162200	959721475	15660	15660	15660	15660	0
341	20250314	162100	959721475	15660	15660	15660	15660	0
342	20250314	162000	959721475	15660	15660	15660	15660	0
343	20250314	161900	959721475	15660	15660	15660	15660	0
344	20250314	161800	959721475	15660	15660	15660	15660	0
345	20250314	161700	959721475	15660	15660	15660	15660	0
346	20250314	161600	959721475	15660	15660	15660	15660	0
347	20250314	161500	959721475	15660	15660	15660	15660	0
348	20250314	161400	959721475	15660	15660	15660	15660	0
349	20250314	161300	959721475	15660	15660	15660	15660	0
350	20250314	161200	959721475	15660	15660	15660	15660	0
351	20250314	161100	959721475	15660	15660	15660	15660	0
352	20250314	161000	959721475	15660	15660	15660	15660	0
353	20250314	160900	959721475	15660	15660	15660	15660	0
354	20250314	160800	959721475	15660	15660	15660	15660	0
355	20250314	160700	959721475	15660	15660	15660	15660	0
356	20250314	160600	959721475	15660	15660	15660	15660	0
357	20250314	160500	959721475	15660	15660	15660	15660	0
358	20250314	160400	959721475	15660	15660	15660	15660	0
359	20250314	160300	959721475	15660	15660	15660	15660	0
360	20250314	160200	959721475	15660	15660	15660	15660	0
361	20250314	160100	959721475	15660	15660	15660	15660	0
362	20250314	160000	959721475	15660	15660	15660	15660	2406
363	20250314	155900	959721475	15660	15660	15660	15660	0
364	20250314	155800	959721475	15660	15660	15660	15660	0
365	20250314	155700	959721475	15660	15660	15660	15660	0
366	20250314	155600	959721475	15660	15660	15660	15660	0
367	20250314	155500	959721475	15660	15660	15660	15660	0
368	20250314	155400	959721475	15660	15660	15660	15660	0
369	20250314	155300	959721475	15660	15660	15660	15660	0
370	20250314	155200	959721475	15660	15660	15660	15660	0
371	20250314	155100	959721475	15660	15660	15660	15660	0
372	20250314	155000	959721475	15660	15660	15660	15660	0
373	20250314	154900	959721475	15660	15660	15660	15660	0
374	20250314	154800	959721475	15660	15660	15660	15660	0
375	20250314	154700	959721475	15660	15660	15660	15660	0
376	20250314	154600	959721475	15660	15660	15660	15660	0
377	20250314	154500	959721475	15660	15660	15660	15660	0
378	20250314	154400	959721475	15660	15660	15660	15660	0
379	20250314	154300	959721475	15660	15660	15660	15660	0
380	20250314	154200	959721475	15660	15660	15660	15660	0
381	20250314	154100	959721475	15660	15660	15660	15660	0
382	20250314	154000	959721475	15660	15660	15660	15660	0
383	20250314	153900	959721475	15660	15660	15660	15660	0
384	20250314	153800	959721475	15660	15660	15660	15660	0
385	20250314	153700	959721475	15660	15660	15660	15660	0
386	20250314	153600	959721475	15660	15660	15660	15660	0
387	20250314	153500	959721475	15660	15660	15660	15660	0
388	20250314	153400	959721475	15660	15660	15660	15660	0
389	20250314	153300	959721475	15660	15660	15660	15660	0
390	20250314	153200	959721475	15660	15660	15660	15660	0
391	20250314	153100	959721475	15660	15660	15660	15660	0
392	20250314	153000	959721475	15660	15660	15660	15660	4812
393	20250314	152900	922043515	15660	15660	15660	15660	0
394	20250314	152800	922043515	15660	15660	15660	15660	0
395	20250314	152700	922043515	15660	15660	15660	15660	0
396	20250314	152600	922043515	15660	15660	15660	15660	0
397	20250314	152500	922043515	15660	15660	15660	15660	0
398	20250314	152400	922043515	15660	15660	15660	15660	0
399	20250314	152300	922043515	15660	15660	15660	15660	0
400	20250314	152200	922043515	15660	15660	15660	15660	0
401	20250314	152100	922043515	15660	15660	15660	15660	0
402	20250314	152000	922043515	15660	15660	15660	15660	0
403	20250314	151900	922043515	15660	15680	15680	15660	425
404	20250314	151800	915381365	15690	15700	15700	15690	90
405	20250314	151700	913969105	15700	15690	15700	15690	39
406	20250314	151600	913357165	15700	15720	15720	15700	41
407	20250314	151500	912713415	15710	15710	15710	15710	149
408	20250314	151400	910372625	15730	15730	15730	15730	31
409	20250314	151300	909884995	15730	15710	15730	15710	190
410	20250314	151200	906898415	15730	15730	15730	15710	107
411	20250314	151100	905216525	15710	15710	15710	15710	121
412	20250314	151000	903315615	15730	15730	15730	15715	28
413	20250314	150900	902875280	15760	15700	15760	15700	51
414	20250314	150800	902073860	15670	15670	15670	15670	15
415	20250314	150700	901838810	15670	15700	15700	15670	647
416	20250314	150600	891695770	15700	15710	15710	15700	907
417	20250314	150500	877450860	15710	15710	15710	15710	132
418	20250314	150400	875377140	15710	15750	15750	15710	1684
419	20250314	150300	848899960	15750	15760	15760	15750	31
420	20250314	150200	848411690	15750	15750	15750	15750	73
421	20250314	150100	847261940	15750	15750	15750	15750	1
422	20250314	150000	847246190	15740	15740	15740	15740	0
423	20250314	145900	847246190	15740	15740	15740	15740	12
424	20250314	145800	847057310	15740	15780	15780	15740	247
425	20250314	145700	843169230	15740	15740	15740	15740	0
426	20250314	145600	843169230	15740	15740	15740	15740	100
427	20250314	145500	841595230	15790	15790	15790	15790	1
428	20250314	145400	841579440	15750	15780	15780	15750	88
429	20250314	145300	840193170	15790	15790	15790	15790	122
430	20250314	145200	838266790	15800	15800	15800	15800	350
431	20250314	145100	832736790	15810	15810	15810	15810	1
432	20250314	145000	832720980	15800	15800	15800	15800	33
433	20250314	144900	832199580	15800	15800	15800	15800	0
434	20250314	144800	832199580	15800	15800	15800	15800	68
435	20250314	144700	831125180	15810	15800	15810	15800	139
436	20250314	144600	828928130	15800	15800	15800	15800	0
437	20250314	144500	828928130	15800	15830	15830	15800	169
438	20250314	144400	826255960	15830	15820	15830	15810	50
439	20250314	144300	825465030	15810	15810	15810	15810	38
440	20250314	144200	824864250	15810	15800	15810	15800	6
441	20250314	144100	824769420	15800	15780	15800	15780	39
442	20250314	144000	824153400	15780	15760	15800	15760	27
443	20250314	143900	823727220	15800	15760	15800	15760	100
444	20250314	143800	822147260	15800	15760	15800	15730	220
445	20250314	143700	818672690	15720	15720	15720	15720	0
446	20250314	143600	818672690	15720	15740	15740	15720	353
447	20250314	143500	813119380	15750	15770	15770	15750	8
448	20250314	143400	812993360	15770	15770	15770	15770	89
449	20250314	143300	811589830	15750	15750	15750	15750	1
450	20250314	143200	811574080	15730	15730	15730	15730	0
451	20250314	143100	811574080	15730	15730	15730	15730	0
452	20250314	143000	811574080	15730	15800	15800	15730	1191
453	20250314	142900	792796500	15790	15790	15790	15790	1
454	20250314	142800	792780710	15790	15790	15790	15790	0
455	20250314	142700	792780710	15790	15790	15790	15790	0
456	20250314	142600	792780710	15790	15790	15790	15790	0
457	20250314	142500	792780710	15790	15790	15790	15790	0
458	20250314	142400	792780710	15790	15790	15790	15790	0
459	20250314	142300	792780710	15790	15790	15790	15790	0
460	20250314	142200	792780710	15790	15790	15790	15790	0
461	20250314	142100	792780710	15790	15790	15790	15790	100
462	20250314	142000	791201710	15790	15790	15790	15790	0
463	20250314	141900	791201710	15790	15790	15790	15790	1
464	20250314	141800	791185920	15800	15800	15800	15800	46
465	20250314	141700	790459120	15800	15800	15800	15800	0
466	20250314	141600	790459120	15800	15800	15800	15800	10
467	20250314	141500	790301120	15800	15800	15800	15800	0
468	20250314	141400	790301120	15800	15800	15800	15800	0
469	20250314	141300	790301120	15800	15810	15810	15800	352
470	20250314	141200	784738290	15810	15810	15810	15810	1
471	20250314	141100	784722480	15810	15810	15810	15810	100
472	20250314	141000	783141480	15810	15800	15810	15800	91
473	20250314	140900	781703650	15810	15810	15810	15810	10
474	20250314	140800	781545550	15810	15810	15810	15810	27
475	20250314	140700	781118680	15840	15840	15840	15840	0
476	20250314	140600	781118680	15840	15840	15840	15840	0
477	20250314	140500	781118680	15840	15840	15840	15840	0
478	20250314	140400	781118680	15840	15800	15840	15800	167
479	20250314	140300	778476470	15800	15800	15800	15800	0
480	20250314	140200	778476470	15800	15800	15810	15800	279
481	20250314	140100	774067670	15800	15810	15810	15800	33
482	20250314	140000	773546260	15830	15830	15830	15830	5
483	20250314	135900	773467110	15800	15800	15800	15800	0
484	20250314	135800	773467110	15800	15810	15810	15800	32
485	20250314	135700	772961390	15800	15800	15800	15800	0
486	20250314	135600	772961390	15800	15850	15850	15800	872
487	20250314	135500	759174620	15850	15850	15850	15850	0
488	20250314	135400	759174620	15850	15850	15850	15850	0
489	20250314	135300	759174620	15850	15850	15850	15850	0
490	20250314	135200	759174620	15850	15850	15850	15850	0
491	20250314	135100	759174620	15850	15870	15870	15850	443
492	20250314	135000	752151090	15860	15860	15860	15860	0
493	20250314	134900	752151090	15860	15860	15860	15860	0
494	20250314	134800	752151090	15860	15860	15860	15860	33
495	20250314	134700	751627710	15860	15860	15860	15860	0
496	20250314	134600	751627710	15860	15860	15860	15860	291
497	20250314	134500	747012450	15870	15870	15870	15870	0
498	20250314	134400	747012450	15870	15880	15880	15870	200
499	20250314	134300	743838400	15870	15890	15890	15870	30
500	20250314	134200	743362240	15890	15890	15890	15890	1
501	20250314	134100	743346350	15900	15900	15900	15900	0
502	20250314	134000	743346350	15900	15900	15900	15900	7
503	20250314	133900	743235050	15900	15880	15900	15880	510
504	20250314	133800	735127250	15870	15870	15870	15870	2
505	20250314	133700	735095510	15830	15830	15830	15830	1
506	20250314	133600	735079680	15840	15840	15840	15840	0
507	20250314	133500	735079680	15840	15840	15840	15840	10
508	20250314	133400	734921280	15830	15830	15830	15830	0
509	20250314	133300	734921280	15830	15830	15830	15830	254
510	20250314	133200	730900460	15820	15830	15830	15820	885
511	20250314	133100	716897250	15840	15840	15840	15840	6
512	20250314	133000	716802210	15840	15840	15840	15840	1
513	20250314	132900	716786370	15840	15840	15840	15840	489
514	20250314	132800	709040610	15860	15860	15860	15860	287
515	20250314	132700	704488790	15850	15850	15850	15850	100
516	20250314	132600	702903790	15850	15860	15860	15850	295
517	20250314	132500	698227430	15880	15880	15880	15880	11
518	20250314	132400	698052750	15860	15860	15860	15860	8
519	20250314	132300	697925870	15860	15860	15860	15860	0
520	20250314	132200	697925870	15860	15860	15860	15850	73
521	20250314	132100	696768710	15860	15860	15860	15860	0
522	20250314	132000	696768710	15860	15860	15860	15860	0
523	20250314	131900	696768710	15860	15860	15860	15860	0
524	20250314	131800	696768710	15860	15860	15860	15860	12
525	20250314	131700	696578390	15850	15860	15860	15850	280
526	20250314	131600	692138350	15860	15880	15880	15860	200
527	20250314	131500	688966070	15900	15900	15900	15900	1
528	20250314	131400	688950170	15880	15880	15880	15880	0
529	20250314	131300	688950170	15880	15880	15880	15880	194
530	20250314	131200	685869450	15880	15880	15880	15880	0
531	20250314	131100	685869450	15880	15880	15880	15880	0
532	20250314	131000	685869450	15880	15900	15900	15880	579
533	20250314	130900	676671320	15910	15910	15910	15910	0
534	20250314	130800	676671320	15910	15910	15910	15910	0
535	20250314	130700	676671320	15910	15910	15910	15910	0
536	20250314	130600	676671320	15910	15910	15910	15910	0
537	20250314	130500	676671320	15910	15910	15910	15910	0
538	20250314	130400	676671320	15910	15910	15910	15910	10
539	20250314	130300	676512220	15910	15940	15940	15910	266
540	20250314	130200	672274250	15940	15960	15960	15940	129
541	20250314	130100	670216660	15960	15960	15960	15960	0
542	20250314	130000	670216660	15960	15990	15990	15960	11
543	20250314	125900	670040800	15950	15950	15950	15950	7
544	20250314	125800	669929150	15990	15990	15990	15990	0
545	20250314	125700	669929150	15990	15990	15990	15990	0
546	20250314	125600	669929150	15990	15990	15990	15990	1
547	20250314	125500	669913160	15940	15980	15980	15940	315
548	20250314	125400	664888540	16000	15980	16000	15980	81
549	20250314	125300	663593430	15940	15940	15940	15940	0
550	20250314	125200	663593430	15940	15940	15940	15940	0
551	20250314	125100	663593430	15940	15940	15940	15940	25
552	20250314	125000	663194930	15940	15940	15940	15940	0
553	20250314	124900	663194930	15940	15940	15940	15940	0
554	20250314	124800	663194930	15940	15940	15940	15940	0
555	20250314	124700	663194930	15940	15940	15940	15940	0
556	20250314	124600	663194930	15940	15940	15940	15940	659
557	20250314	124500	652690470	15940	15940	15940	15940	0
558	20250314	124400	652690470	15940	15940	15940	15940	0
559	20250314	124300	652690470	15940	15940	15940	15940	15
560	20250314	124200	652451370	15980	15980	15980	15980	0
561	20250314	124100	652451370	15980	15980	15980	15980	2
562	20250314	124000	652419410	15980	15980	15980	15980	0
563	20250314	123900	652419410	15980	15910	15980	15910	52
564	20250314	123800	651589640	15890	15890	15890	15890	136
565	20250314	123700	649428600	15890	15920	15920	15890	3
566	20250314	123600	649380900	15910	15910	15910	15910	0
567	20250314	123500	649380900	15910	15910	15910	15910	0
568	20250314	123400	649380900	15910	15910	15910	15910	0
569	20250314	123300	649380900	15910	15910	15910	15910	0
570	20250314	123200	649380900	15910	15910	15910	15910	0
571	20250314	123100	649380900	15910	15910	15910	15910	0
572	20250314	123000	649380900	15910	15910	15910	15910	0
573	20250314	122900	649380900	15910	15910	15910	15910	0
574	20250314	122800	649380900	15910	15880	15910	15880	259
575	20250314	122700	645260330	15900	15900	15900	15900	1
576	20250314	122600	645244430	15910	15910	15910	15910	1
577	20250314	122500	645228520	15880	15880	15880	15880	0
578	20250314	122400	645228520	15880	15880	15880	15880	0
579	20250314	122300	645228520	15880	15880	15880	15880	0
580	20250314	122200	645228520	15880	15910	15910	15880	1315
581	20250314	122100	624338960	15900	15940	15940	15900	1761
582	20250314	122000	596312990	15950	15950	15950	15950	77
583	20250314	121900	595084840	15970	15970	15970	15970	6
584	20250314	121800	594989020	15970	15970	15970	15970	0
585	20250314	121700	594989020	15970	15970	15970	15970	0
586	20250314	121600	594989020	15970	15970	15970	15970	48
587	20250314	121500	594222460	15980	15980	15980	15980	10
588	20250314	121400	594062660	15990	15990	15990	15990	10
589	20250314	121300	593902760	16000	16000	16000	16000	0
590	20250314	121200	593902760	16000	16000	16000	16000	2
591	20250314	121100	593870760	16000	16000	16000	16000	0
592	20250314	121000	593870760	16000	16020	16020	16000	75
593	20250314	120900	592669460	16020	16020	16020	16020	5
594	20250314	120800	592589360	16010	16010	16010	16010	0
595	20250314	120700	592589360	16010	16010	16010	16010	0
596	20250314	120600	592589360	16010	15950	16010	15950	10
597	20250314	120500	592429540	15940	15940	15940	15940	0
598	20250314	120400	592429540	15940	15940	15940	15940	0
599	20250314	120300	592429540	15940	15940	15940	15940	0
600	20250314	120200	592429540	15940	15940	15940	15940	0
601	20250314	120100	592429540	15940	15940	15940	15940	0
602	20250314	120000	592429540	15940	15940	15940	15940	0
603	20250314	115900	592429540	15940	15940	15940	15940	0
604	20250314	115800	592429540	15940	15940	15940	15940	2
605	20250314	115700	592397660	15910	15910	15910	15910	0
606	20250314	115600	592397660	15910	15940	15940	15910	51
607	20250314	115500	591586190	15940	15940	15940	15940	1
608	20250314	115400	591570250	15910	15950	15950	15900	916
609	20250314	115300	576991180	15950	15970	15970	15950	113
610	20250314	115200	575188650	15960	15960	15960	15960	3
611	20250314	115100	575140770	16030	16030	16030	16030	0
612	20250314	115000	575140770	16030	16010	16030	16010	302
613	20250314	114900	570305710	16010	16010	16010	16010	19
614	20250314	114800	570001520	16000	16000	16000	16000	0
615	20250314	114700	570001520	16000	16000	16000	16000	10
616	20250314	114600	569841520	15990	15990	15990	15990	10
617	20250314	114500	569681620	15990	15980	15990	15980	10
618	20250314	114400	569521770	15980	15980	15980	15980	0
619	20250314	114300	569521770	15980	15980	15980	15980	0
620	20250314	114200	569521770	15980	15980	15980	15980	0
621	20250314	114100	569521770	15980	15980	15980	15980	24
622	20250314	114000	569138250	15980	15980	15980	15980	0
623	20250314	113900	569138250	15980	15980	15980	15980	10
624	20250314	113800	568978450	15980	15980	15980	15980	0
625	20250314	113700	568978450	15980	15970	15980	15970	30
626	20250314	113600	568499260	15980	15980	15980	15980	0
627	20250314	113500	568499260	15980	15980	15980	15980	1
628	20250314	113400	568483280	15980	15940	15980	15940	135
629	20250314	113300	566326840	15970	15970	15970	15970	0
630	20250314	113200	566326840	15970	15970	15970	15970	5
631	20250314	113100	566246990	15960	15950	15960	15950	55
632	20250314	113000	565369220	15930	15930	15930	15930	0
633	20250314	112900	565369220	15930	15930	15930	15930	0
634	20250314	112800	565369220	15930	15930	15930	15930	0
635	20250314	112700	565369220	15930	15930	15930	15930	0
636	20250314	112600	565369220	15930	15930	15930	15930	0
637	20250314	112500	565369220	15930	15930	15930	15930	0
638	20250314	112400	565369220	15930	15930	15930	15930	111
639	20250314	112300	563600990	15950	15950	15950	15950	0
640	20250314	112200	563600990	15950	15950	15950	15950	10
641	20250314	112100	563441490	15910	15910	15910	15910	0
642	20250314	112000	563441490	15910	15910	15910	15910	0
643	20250314	111900	563441490	15910	15910	15910	15910	0
644	20250314	111800	563441490	15910	15910	15910	15910	0
645	20250314	111700	563441490	15910	15910	15910	15910	0
646	20250314	111600	563441490	15910	15910	15910	15910	10
647	20250314	111500	563282390	15910	15910	15910	15910	4
648	20250314	111400	563218750	15910	15930	15930	15910	300
649	20250314	111300	558443290	15910	15970	15970	15880	2063
650	20250314	111200	525646510	15970	15970	15970	15970	0
651	20250314	111100	525646510	15970	15970	15970	15970	0
652	20250314	111000	525646510	15970	15970	15970	15970	1
653	20250314	110900	525630540	15910	15910	15910	15910	0
654	20250314	110800	525630540	15910	15910	15910	15910	0
655	20250314	110700	525630540	15910	15950	15950	15910	655
656	20250314	110600	515186040	15950	15950	15950	15950	1
657	20250314	110500	515170090	15960	15960	15960	15960	0
658	20250314	110400	515170090	15960	15950	15960	15950	50
659	20250314	110300	514372190	15950	15950	15950	15950	0
660	20250314	110200	514372190	15950	15950	15950	15950	12
661	20250314	110100	514180790	15940	15940	15940	15940	37
662	20250314	110000	513591010	15890	15890	15890	15890	0
663	20250314	105900	513591010	15890	15890	15890	15890	205
664	20250314	105800	510333560	15880	15870	15880	15870	8
665	20250314	105700	510206560	15880	15890	15890	15880	405
666	20250314	105600	503775150	15880	15880	15880	15880	96
667	20250314	105500	502250670	15870	15870	15870	15870	4
668	20250314	105400	502187190	15870	15880	15880	15870	250
669	20250314	105300	498219600	15880	15880	15880	15880	203
670	20250314	105200	494995960	15880	15880	15880	15880	0
671	20250314	105100	494995960	15880	15910	15910	15880	100
672	20250314	105000	493406540	15940	15940	15940	15940	0
673	20250314	104900	493406540	15940	15940	15940	15940	0
674	20250314	104800	493406540	15940	15940	15940	15940	0
675	20250314	104700	493406540	15940	15960	15960	15910	66
676	20250314	104600	492356020	15940	15950	16020	15940	72
677	20250314	104500	491207410	15930	15900	15930	15890	3171
678	20250314	104400	440783480	15900	15880	15900	15880	819
679	20250314	104300	427765770	15880	15890	15890	15880	10
680	20250314	104200	427606920	15890	15890	15890	15890	3
681	20250314	104100	427559250	15870	15870	15870	15870	21
682	20250314	104000	427225980	15870	15870	15870	15870	2
683	20250314	103900	427194240	15870	15870	15870	15870	0
684	20250314	103800	427194240	15870	15870	15870	15870	22
685	20250314	103700	426845100	15870	15870	15870	15870	30
686	20250314	103600	426369000	15870	15920	15920	15860	1431
687	20250314	103500	403636910	15930	15930	15930	15930	2
688	20250314	103400	403605050	15930	15930	15930	15930	0
689	20250314	103300	403605050	15930	15930	15930	15930	1
690	20250314	103200	403589120	15930	15930	15930	15930	781
691	20250314	103100	391147790	15930	15930	15930	15930	7
692	20250314	103000	391036280	15930	15930	15930	15930	38
693	20250314	102900	390430940	15940	15930	15940	15930	124
694	20250314	102800	388454420	15940	15950	15950	15940	88
695	20250314	102700	387051210	15960	16010	16010	15960	509
696	20250314	102600	378916500	16070	16070	16070	16070	0
697	20250314	102500	378916500	16070	16000	16070	16000	451
698	20250314	102400	371687510	15990	15990	15990	15990	0
699	20250314	102300	371687510	15990	15990	15990	15990	609
700	20250314	102200	361949600	16000	16000	16000	16000	254
701	20250314	102100	357885600	16000	16030	16030	16000	718
702	20250314	102000	346394200	16030	16030	16030	16030	4
703	20250314	101900	346330080	16030	16030	16030	16030	9
704	20250314	101800	346185810	16030	16030	16030	16030	0
705	20250314	101700	346185810	16030	16030	16030	16030	29
706	20250314	101600	345720940	16030	16030	16030	16030	0
707	20250314	101500	345720940	16030	16030	16030	16030	85
708	20250314	101400	344358390	16010	16000	16010	16000	7
709	20250314	101300	344246340	16000	16020	16020	16000	116
710	20250314	101200	342389420	16020	16020	16030	16020	46
711	20250314	101100	341652400	16030	16060	16060	16030	378
712	20250314	101000	335586380	16070	16070	16070	16060	36
713	20250314	100900	335008060	16070	16060	16070	16060	55
714	20250314	100800	334124410	16070	16070	16070	16070	3
715	20250314	100700	334076200	16070	16080	16080	16070	165
716	20250314	100600	331423240	16070	16070	16070	16070	20
717	20250314	100500	331101840	16070	16070	16070	16070	111
718	20250314	100400	329318070	16070	16070	16070	16070	1
719	20250314	100300	329302000	16070	16070	16070	16070	0
720	20250314	100200	329302000	16070	16070	16070	16070	66
721	20250314	100100	328241380	16080	16080	16080	16080	180
722	20250314	100000	325346980	16100	16090	16100	16090	117
723	20250314	095900	323463840	16080	16080	16080	16080	0
724	20250314	095800	323463840	16080	16080	16080	16080	0
725	20250314	095700	323463840	16080	16080	16080	16080	0
726	20250314	095600	323463840	16080	16090	16090	16080	528
727	20250314	095500	314972600	16090	16090	16090	16090	72
728	20250314	095400	313814120	16090	16090	16090	16090	0
729	20250314	095300	313814120	16090	16090	16090	16090	5
730	20250314	095200	313733670	16150	16140	16150	16140	169
731	20250314	095100	311004620	16080	16070	16150	16070	353
732	20250314	095000	305314530	16080	16100	16100	16080	140
733	20250314	094900	303062090	16110	16090	16110	16090	12
734	20250314	094800	302868790	16090	16090	16090	16090	1
735	20250314	094700	302852700	16110	16110	16110	16110	6
736	20250314	094600	302756040	16100	16090	16100	16090	102
737	20250314	094500	301113870	16090	16100	16100	16090	26
738	20250314	094400	300695310	16080	16080	16080	16080	1
739	20250314	094300	300679230	16080	16080	16080	16080	5
740	20250314	094200	300598830	16100	16060	16100	16060	101
741	20250314	094100	298972830	16060	16060	16060	16060	0
742	20250314	094000	298972830	16060	16070	16080	16060	412
743	20250314	093900	292355800	16060	16070	16070	16060	11
744	20250314	093800	292179040	16080	16100	16100	16080	62
745	20250314	093700	291181960	16070	16150	16180	16070	1665
746	20250314	093600	264297020	16140	16140	16140	16140	220
747	20250314	093500	260746220	16140	16140	16140	16090	211
748	20250314	093400	257341980	16090	16090	16090	16060	740
749	20250314	093300	245454410	16070	16110	16140	16070	622
750	20250314	093200	235421700	16120	16120	16120	16120	3
751	20250314	093100	235373340	16080	16040	16190	16030	1468
752	20250314	093000	211733760	16040	16060	16080	16040	317
753	20250314	092900	206645860	16060	16060	16060	16060	566
754	20250314	092800	197555900	16100	16080	16100	16070	319
755	20250314	092700	192424210	16070	16040	16200	16040	784
756	20250314	092600	179810380	16050	15960	16200	15940	932
757	20250314	092500	164862010	15950	15900	15950	15900	964
758	20250314	092400	149502490	15900	15860	15900	15860	307
759	20250314	092300	144628990	15860	15810	15860	15810	66
760	20250314	092200	143584430	15860	15860	15860	15860	93
761	20250314	092100	142109450	15860	15850	15860	15790	113
762	20250314	092000	140324270	15820	15840	15850	15790	198
763	20250314	091900	137194900	15830	15830	15830	15830	103
764	20250314	091800	135564410	15830	15830	15830	15830	2
765	20250314	091700	135532750	15820	15820	15820	15820	0
766	20250314	091600	135532750	15820	15820	15820	15820	39
767	20250314	091500	134915770	15820	15740	15820	15740	2
768	20250314	091400	134884210	15720	15810	15810	15720	13
769	20250314	091300	134678770	15810	15770	15810	15710	1372
770	20250314	091200	113112800	15750	15800	15800	15750	1061
771	20250314	091100	96397920	15790	15790	15790	15790	2
772	20250314	091000	96366340	15740	15750	15750	15740	421
773	20250314	090900	89739740	15750	15790	15790	15750	517
774	20250314	090800	81582280	15780	15880	15880	15780	92
775	20250314	090700	80128230	15880	15900	15900	15880	38
776	20250314	090600	79524320	15900	15870	15900	15870	126
777	20250314	090500	77521660	15770	15720	15900	15720	533
778	20250314	090400	69082780	15700	15680	15700	15680	516
779	20250314	090300	60981630	15660	15620	15660	15560	840
780	20250314	090200	47905630	15560	15640	15640	15550	1300
781	20250314	090100	27681330	15640	15600	15640	15550	839
782	20250314	090000	14614190	15610	15690	15690	15600	933