KissMeData/403550/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214000	3231221030	16750	16750	16750	16750	1714
3	20250314	213900	3231221030	16750	16750	16750	16750	0
4	20250314	213800	3231221030	16750	16750	16750	16750	0
5	20250314	213700	3231221030	16750	16750	16750	16750	0
6	20250314	213600	3231221030	16750	16750	16750	16750	0
7	20250314	213500	3231221030	16750	16750	16750	16750	0
8	20250314	213400	3231221030	16750	16750	16750	16750	0
9	20250314	213300	3231221030	16750	16750	16750	16750	0
10	20250314	213200	3231221030	16750	16750	16750	16750	0
11	20250314	213100	3231221030	16750	16750	16750	16750	0
12	20250314	213000	3231221030	16750	16750	16750	16750	0
13	20250314	212900	3231221030	16750	16750	16750	16750	0
14	20250314	212800	3231221030	16750	16750	16750	16750	0
15	20250314	212700	3231221030	16750	16750	16750	16750	0
16	20250314	212600	3231221030	16750	16750	16750	16750	0
17	20250314	212500	3231221030	16750	16750	16750	16750	0
18	20250314	212400	3231221030	16750	16750	16750	16750	0
19	20250314	212300	3231221030	16750	16750	16750	16750	0
20	20250314	212200	3231221030	16750	16750	16750	16750	0
21	20250314	212100	3231221030	16750	16750	16750	16750	0
22	20250314	212000	3231221030	16750	16750	16750	16750	0
23	20250314	211900	3231221030	16750	16750	16750	16750	0
24	20250314	211800	3231221030	16750	16750	16750	16750	0
25	20250314	211700	3231221030	16750	16750	16750	16750	0
26	20250314	211600	3231221030	16750	16750	16750	16750	0
27	20250314	211500	3231221030	16750	16750	16750	16750	0
28	20250314	211400	3231221030	16750	16750	16750	16750	0
29	20250314	211300	3231221030	16750	16750	16750	16750	0
30	20250314	211200	3231221030	16750	16750	16750	16750	0
31	20250314	211100	3231221030	16750	16750	16750	16750	0
32	20250314	211000	3231221030	16750	16750	16750	16750	1714
33	20250314	210900	3231221030	16750	16750	16750	16750	0
34	20250314	210800	3231221030	16750	16750	16750	16750	0
35	20250314	210700	3231221030	16750	16750	16750	16750	0
36	20250314	210600	3231221030	16750	16750	16750	16750	0
37	20250314	210500	3231221030	16750	16750	16750	16750	0
38	20250314	210400	3231221030	16750	16750	16750	16750	0
39	20250314	210300	3231221030	16750	16750	16750	16750	0
40	20250314	210200	3231221030	16750	16750	16750	16750	0
41	20250314	210100	3231221030	16750	16750	16750	16750	0
42	20250314	210000	3231221030	16750	16750	16750	16750	0
43	20250314	205900	3231221030	16750	16750	16750	16750	0
44	20250314	205800	3231221030	16750	16750	16750	16750	0
45	20250314	205700	3231221030	16750	16750	16750	16750	0
46	20250314	205600	3231221030	16750	16750	16750	16750	0
47	20250314	205500	3231221030	16750	16750	16750	16750	0
48	20250314	205400	3231221030	16750	16750	16750	16750	0
49	20250314	205300	3231221030	16750	16750	16750	16750	0
50	20250314	205200	3231221030	16750	16750	16750	16750	0
51	20250314	205100	3231221030	16750	16750	16750	16750	0
52	20250314	205000	3231221030	16750	16750	16750	16750	0
53	20250314	204900	3231221030	16750	16750	16750	16750	0
54	20250314	204800	3231221030	16750	16750	16750	16750	0
55	20250314	204700	3231221030	16750	16750	16750	16750	0
56	20250314	204600	3231221030	16750	16750	16750	16750	0
57	20250314	204500	3231221030	16750	16750	16750	16750	0
58	20250314	204400	3231221030	16750	16750	16750	16750	0
59	20250314	204300	3231221030	16750	16750	16750	16750	0
60	20250314	204200	3231221030	16750	16750	16750	16750	0
61	20250314	204100	3231221030	16750	16750	16750	16750	0
62	20250314	204000	3231221030	16750	16750	16750	16750	1714
63	20250314	203900	3231221030	16750	16750	16750	16750	0
64	20250314	203800	3231221030	16750	16750	16750	16750	0
65	20250314	203700	3231221030	16750	16750	16750	16750	0
66	20250314	203600	3231221030	16750	16750	16750	16750	0
67	20250314	203500	3231221030	16750	16750	16750	16750	0
68	20250314	203400	3231221030	16750	16750	16750	16750	0
69	20250314	203300	3231221030	16750	16750	16750	16750	0
70	20250314	203200	3231221030	16750	16750	16750	16750	0
71	20250314	203100	3231221030	16750	16750	16750	16750	0
72	20250314	203000	3231221030	16750	16750	16750	16750	0
73	20250314	202900	3231221030	16750	16750	16750	16750	0
74	20250314	202800	3231221030	16750	16750	16750	16750	0
75	20250314	202700	3231221030	16750	16750	16750	16750	0
76	20250314	202600	3231221030	16750	16750	16750	16750	0
77	20250314	202500	3231221030	16750	16750	16750	16750	0
78	20250314	202400	3231221030	16750	16750	16750	16750	0
79	20250314	202300	3231221030	16750	16750	16750	16750	0
80	20250314	202200	3231221030	16750	16750	16750	16750	0
81	20250314	202100	3231221030	16750	16750	16750	16750	0
82	20250314	202000	3231221030	16750	16750	16750	16750	0
83	20250314	201900	3231221030	16750	16750	16750	16750	0
84	20250314	201800	3231221030	16750	16750	16750	16750	0
85	20250314	201700	3231221030	16750	16750	16750	16750	0
86	20250314	201600	3231221030	16750	16750	16750	16750	0
87	20250314	201500	3231221030	16750	16750	16750	16750	0
88	20250314	201400	3231221030	16750	16750	16750	16750	0
89	20250314	201300	3231221030	16750	16750	16750	16750	0
90	20250314	201200	3231221030	16750	16750	16750	16750	0
91	20250314	201100	3231221030	16750	16750	16750	16750	0
92	20250314	201000	3231221030	16750	16750	16750	16750	1714
93	20250314	200900	3231221030	16750	16750	16750	16750	0
94	20250314	200800	3231221030	16750	16750	16750	16750	0
95	20250314	200700	3231221030	16750	16750	16750	16750	0
96	20250314	200600	3231221030	16750	16750	16750	16750	0
97	20250314	200500	3231221030	16750	16750	16750	16750	0
98	20250314	200400	3231221030	16750	16750	16750	16750	0
99	20250314	200300	3231221030	16750	16750	16750	16750	0
100	20250314	200200	3231221030	16750	16750	16750	16750	0
101	20250314	200100	3231221030	16750	16750	16750	16750	0
102	20250314	200000	3231221030	16750	16750	16750	16750	0
103	20250314	195900	3231221030	16750	16750	16750	16750	0
104	20250314	195800	3231221030	16750	16750	16750	16750	0
105	20250314	195700	3231221030	16750	16750	16750	16750	0
106	20250314	195600	3231221030	16750	16750	16750	16750	0
107	20250314	195500	3231221030	16750	16750	16750	16750	0
108	20250314	195400	3231221030	16750	16750	16750	16750	0
109	20250314	195300	3231221030	16750	16750	16750	16750	0
110	20250314	195200	3231221030	16750	16750	16750	16750	0
111	20250314	195100	3231221030	16750	16750	16750	16750	0
112	20250314	195000	3231221030	16750	16750	16750	16750	0
113	20250314	194900	3231221030	16750	16750	16750	16750	0
114	20250314	194800	3231221030	16750	16750	16750	16750	0
115	20250314	194700	3231221030	16750	16750	16750	16750	0
116	20250314	194600	3231221030	16750	16750	16750	16750	0
117	20250314	194500	3231221030	16750	16750	16750	16750	0
118	20250314	194400	3231221030	16750	16750	16750	16750	0
119	20250314	194300	3231221030	16750	16750	16750	16750	0
120	20250314	194200	3231221030	16750	16750	16750	16750	0
121	20250314	194100	3231221030	16750	16750	16750	16750	0
122	20250314	194000	3231221030	16750	16750	16750	16750	1714
123	20250314	193900	3231221030	16750	16750	16750	16750	0
124	20250314	193800	3231221030	16750	16750	16750	16750	0
125	20250314	193700	3231221030	16750	16750	16750	16750	0
126	20250314	193600	3231221030	16750	16750	16750	16750	0
127	20250314	193500	3231221030	16750	16750	16750	16750	0
128	20250314	193400	3231221030	16750	16750	16750	16750	0
129	20250314	193300	3231221030	16750	16750	16750	16750	0
130	20250314	193200	3231221030	16750	16750	16750	16750	0
131	20250314	193100	3231221030	16750	16750	16750	16750	0
132	20250314	193000	3231221030	16750	16750	16750	16750	0
133	20250314	192900	3231221030	16750	16750	16750	16750	0
134	20250314	192800	3231221030	16750	16750	16750	16750	0
135	20250314	192700	3231221030	16750	16750	16750	16750	0
136	20250314	192600	3231221030	16750	16750	16750	16750	0
137	20250314	192500	3231221030	16750	16750	16750	16750	0
138	20250314	192400	3231221030	16750	16750	16750	16750	0
139	20250314	192300	3231221030	16750	16750	16750	16750	0
140	20250314	192200	3231221030	16750	16750	16750	16750	0
141	20250314	192100	3231221030	16750	16750	16750	16750	0
142	20250314	192000	3231221030	16750	16750	16750	16750	0
143	20250314	191900	3231221030	16750	16750	16750	16750	0
144	20250314	191800	3231221030	16750	16750	16750	16750	0
145	20250314	191700	3231221030	16750	16750	16750	16750	0
146	20250314	191600	3231221030	16750	16750	16750	16750	0
147	20250314	191500	3231221030	16750	16750	16750	16750	0
148	20250314	191400	3231221030	16750	16750	16750	16750	0
149	20250314	191300	3231221030	16750	16750	16750	16750	0
150	20250314	191200	3231221030	16750	16750	16750	16750	0
151	20250314	191100	3231221030	16750	16750	16750	16750	0
152	20250314	191000	3231221030	16750	16750	16750	16750	1714
153	20250314	190900	3231221030	16750	16750	16750	16750	0
154	20250314	190800	3231221030	16750	16750	16750	16750	0
155	20250314	190700	3231221030	16750	16750	16750	16750	0
156	20250314	190600	3231221030	16750	16750	16750	16750	0
157	20250314	190500	3231221030	16750	16750	16750	16750	0
158	20250314	190400	3231221030	16750	16750	16750	16750	0
159	20250314	190300	3231221030	16750	16750	16750	16750	0
160	20250314	190200	3231221030	16750	16750	16750	16750	0
161	20250314	190100	3231221030	16750	16750	16750	16750	0
162	20250314	190000	3231221030	16750	16750	16750	16750	0
163	20250314	185900	3231221030	16750	16750	16750	16750	0
164	20250314	185800	3231221030	16750	16750	16750	16750	0
165	20250314	185700	3231221030	16750	16750	16750	16750	0
166	20250314	185600	3231221030	16750	16750	16750	16750	0
167	20250314	185500	3231221030	16750	16750	16750	16750	0
168	20250314	185400	3231221030	16750	16750	16750	16750	0
169	20250314	185300	3231221030	16750	16750	16750	16750	0
170	20250314	185200	3231221030	16750	16750	16750	16750	0
171	20250314	185100	3231221030	16750	16750	16750	16750	0
172	20250314	185000	3231221030	16750	16750	16750	16750	0
173	20250314	184900	3231221030	16750	16750	16750	16750	0
174	20250314	184800	3231221030	16750	16750	16750	16750	0
175	20250314	184700	3231221030	16750	16750	16750	16750	0
176	20250314	184600	3231221030	16750	16750	16750	16750	0
177	20250314	184500	3231221030	16750	16750	16750	16750	0
178	20250314	184400	3231221030	16750	16750	16750	16750	0
179	20250314	184300	3231221030	16750	16750	16750	16750	0
180	20250314	184200	3231221030	16750	16750	16750	16750	0
181	20250314	184100	3231221030	16750	16750	16750	16750	0
182	20250314	184000	3231221030	16750	16750	16750	16750	1714
183	20250314	183900	3231221030	16750	16750	16750	16750	0
184	20250314	183800	3231221030	16750	16750	16750	16750	0
185	20250314	183700	3231221030	16750	16750	16750	16750	0
186	20250314	183600	3231221030	16750	16750	16750	16750	0
187	20250314	183500	3231221030	16750	16750	16750	16750	0
188	20250314	183400	3231221030	16750	16750	16750	16750	0
189	20250314	183300	3231221030	16750	16750	16750	16750	0
190	20250314	183200	3231221030	16750	16750	16750	16750	0
191	20250314	183100	3231221030	16750	16750	16750	16750	0
192	20250314	183000	3231221030	16750	16750	16750	16750	0
193	20250314	182900	3231221030	16750	16750	16750	16750	0
194	20250314	182800	3231221030	16750	16750	16750	16750	0
195	20250314	182700	3231221030	16750	16750	16750	16750	0
196	20250314	182600	3231221030	16750	16750	16750	16750	0
197	20250314	182500	3231221030	16750	16750	16750	16750	0
198	20250314	182400	3231221030	16750	16750	16750	16750	0
199	20250314	182300	3231221030	16750	16750	16750	16750	0
200	20250314	182200	3231221030	16750	16750	16750	16750	0
201	20250314	182100	3231221030	16750	16750	16750	16750	0
202	20250314	182000	3231221030	16750	16750	16750	16750	0
203	20250314	181900	3231221030	16750	16750	16750	16750	0
204	20250314	181800	3231221030	16750	16750	16750	16750	0
205	20250314	181700	3231221030	16750	16750	16750	16750	0
206	20250314	181600	3231221030	16750	16750	16750	16750	0
207	20250314	181500	3231221030	16750	16750	16750	16750	0
208	20250314	181400	3231221030	16750	16750	16750	16750	0
209	20250314	181300	3231221030	16750	16750	16750	16750	0
210	20250314	181200	3231221030	16750	16750	16750	16750	0
211	20250314	181100	3231221030	16750	16750	16750	16750	0
212	20250314	181000	3231221030	16750	16750	16750	16750	1714
213	20250314	180900	3231221030	16750	16750	16750	16750	0
214	20250314	180800	3231221030	16750	16750	16750	16750	0
215	20250314	180700	3231221030	16750	16750	16750	16750	0
216	20250314	180600	3231221030	16750	16750	16750	16750	0
217	20250314	180500	3231221030	16750	16750	16750	16750	0
218	20250314	180400	3231221030	16750	16750	16750	16750	0
219	20250314	180300	3231221030	16750	16750	16750	16750	0
220	20250314	180200	3231221030	16750	16750	16750	16750	0
221	20250314	180100	3231221030	16750	16750	16750	16750	0
222	20250314	180000	3231221030	16750	16750	16750	16750	0
223	20250314	175900	3231221030	16750	16750	16750	16750	0
224	20250314	175800	3231221030	16750	16750	16750	16750	0
225	20250314	175700	3231221030	16750	16750	16750	16750	0
226	20250314	175600	3231221030	16750	16750	16750	16750	0
227	20250314	175500	3231221030	16750	16750	16750	16750	0
228	20250314	175400	3231221030	16750	16750	16750	16750	0
229	20250314	175300	3231221030	16750	16750	16750	16750	0
230	20250314	175200	3231221030	16750	16750	16750	16750	0
231	20250314	175100	3231221030	16750	16750	16750	16750	0
232	20250314	175000	3231221030	16750	16750	16750	16750	0
233	20250314	174900	3231221030	16750	16750	16750	16750	0
234	20250314	174800	3231221030	16750	16750	16750	16750	0
235	20250314	174700	3231221030	16750	16750	16750	16750	0
236	20250314	174600	3231221030	16750	16750	16750	16750	0
237	20250314	174500	3231221030	16750	16750	16750	16750	0
238	20250314	174400	3231221030	16750	16750	16750	16750	0
239	20250314	174300	3231221030	16750	16750	16750	16750	0
240	20250314	174200	3231221030	16750	16750	16750	16750	0
241	20250314	174100	3231221030	16750	16750	16750	16750	0
242	20250314	174000	3231221030	16750	16750	16750	16750	1714
243	20250314	173900	3231221030	16750	16750	16750	16750	0
244	20250314	173800	3231221030	16750	16750	16750	16750	0
245	20250314	173700	3231221030	16750	16750	16750	16750	0
246	20250314	173600	3231221030	16750	16750	16750	16750	0
247	20250314	173500	3231221030	16750	16750	16750	16750	0
248	20250314	173400	3231221030	16750	16750	16750	16750	0
249	20250314	173300	3231221030	16750	16750	16750	16750	0
250	20250314	173200	3231221030	16750	16750	16750	16750	0
251	20250314	173100	3231221030	16750	16750	16750	16750	0
252	20250314	173000	3231221030	16750	16750	16750	16750	0
253	20250314	172900	3231221030	16750	16750	16750	16750	0
254	20250314	172800	3231221030	16750	16750	16750	16750	0
255	20250314	172700	3231221030	16750	16750	16750	16750	0
256	20250314	172600	3231221030	16750	16750	16750	16750	0
257	20250314	172500	3231221030	16750	16750	16750	16750	0
258	20250314	172400	3231221030	16750	16750	16750	16750	0
259	20250314	172300	3231221030	16750	16750	16750	16750	0
260	20250314	172200	3231221030	16750	16750	16750	16750	0
261	20250314	172100	3231221030	16750	16750	16750	16750	0
262	20250314	172000	3231221030	16750	16750	16750	16750	0
263	20250314	171900	3231221030	16750	16750	16750	16750	0
264	20250314	171800	3231221030	16750	16750	16750	16750	0
265	20250314	171700	3231221030	16750	16750	16750	16750	0
266	20250314	171600	3231221030	16750	16750	16750	16750	0
267	20250314	171500	3231221030	16750	16750	16750	16750	0
268	20250314	171400	3231221030	16750	16750	16750	16750	0
269	20250314	171300	3231221030	16750	16750	16750	16750	0
270	20250314	171200	3231221030	16750	16750	16750	16750	0
271	20250314	171100	3231221030	16750	16750	16750	16750	0
272	20250314	171000	3231221030	16750	16750	16750	16750	1714
273	20250314	170900	3231221030	16750	16750	16750	16750	0
274	20250314	170800	3231221030	16750	16750	16750	16750	0
275	20250314	170700	3231221030	16750	16750	16750	16750	0
276	20250314	170600	3231221030	16750	16750	16750	16750	0
277	20250314	170500	3231221030	16750	16750	16750	16750	0
278	20250314	170400	3231221030	16750	16750	16750	16750	0
279	20250314	170300	3231221030	16750	16750	16750	16750	0
280	20250314	170200	3231221030	16750	16750	16750	16750	0
281	20250314	170100	3231221030	16750	16750	16750	16750	0
282	20250314	170000	3231221030	16750	16750	16750	16750	0
283	20250314	165900	3231221030	16750	16750	16750	16750	0
284	20250314	165800	3231221030	16750	16750	16750	16750	0
285	20250314	165700	3231221030	16750	16750	16750	16750	0
286	20250314	165600	3231221030	16750	16750	16750	16750	0
287	20250314	165500	3231221030	16750	16750	16750	16750	0
288	20250314	165400	3231221030	16750	16750	16750	16750	0
289	20250314	165300	3231221030	16750	16750	16750	16750	0
290	20250314	165200	3231221030	16750	16750	16750	16750	0
291	20250314	165100	3231221030	16750	16750	16750	16750	0
292	20250314	165000	3231221030	16750	16750	16750	16750	0
293	20250314	164900	3231221030	16750	16750	16750	16750	0
294	20250314	164800	3231221030	16750	16750	16750	16750	0
295	20250314	164700	3231221030	16750	16750	16750	16750	0
296	20250314	164600	3231221030	16750	16750	16750	16750	0
297	20250314	164500	3231221030	16750	16750	16750	16750	0
298	20250314	164400	3231221030	16750	16750	16750	16750	0
299	20250314	164300	3231221030	16750	16750	16750	16750	0
300	20250314	164200	3231221030	16750	16750	16750	16750	0
301	20250314	164100	3231221030	16750	16750	16750	16750	0
302	20250314	164000	3231221030	16750	16750	16750	16750	1714
303	20250314	163900	3231221030	16750	16750	16750	16750	0
304	20250314	163800	3231221030	16750	16750	16750	16750	0
305	20250314	163700	3231221030	16750	16750	16750	16750	0
306	20250314	163600	3231221030	16750	16750	16750	16750	0
307	20250314	163500	3231221030	16750	16750	16750	16750	0
308	20250314	163400	3231221030	16750	16750	16750	16750	0
309	20250314	163300	3231221030	16750	16750	16750	16750	0
310	20250314	163200	3231221030	16750	16750	16750	16750	0
311	20250314	163100	3231221030	16750	16750	16750	16750	0
312	20250314	163000	3231221030	16750	16750	16750	16750	0
313	20250314	162900	3231221030	16750	16750	16750	16750	0
314	20250314	162800	3231221030	16750	16750	16750	16750	0
315	20250314	162700	3231221030	16750	16750	16750	16750	0
316	20250314	162600	3231221030	16750	16750	16750	16750	0
317	20250314	162500	3231221030	16750	16750	16750	16750	0
318	20250314	162400	3231221030	16750	16750	16750	16750	0
319	20250314	162300	3231221030	16750	16750	16750	16750	0
320	20250314	162200	3231221030	16750	16750	16750	16750	0
321	20250314	162100	3231221030	16750	16750	16750	16750	0
322	20250314	162000	3231221030	16750	16750	16750	16750	0
323	20250314	161900	3231221030	16750	16750	16750	16750	0
324	20250314	161800	3231221030	16750	16750	16750	16750	0
325	20250314	161700	3231221030	16750	16750	16750	16750	0
326	20250314	161600	3231221030	16750	16750	16750	16750	0
327	20250314	161500	3231221030	16750	16750	16750	16750	0
328	20250314	161400	3231221030	16750	16750	16750	16750	0
329	20250314	161300	3231221030	16750	16750	16750	16750	0
330	20250314	161200	3231221030	16750	16750	16750	16750	0
331	20250314	161100	3231221030	16750	16750	16750	16750	0
332	20250314	161000	3231221030	16750	16750	16750	16750	1714
333	20250314	160900	3231221030	16750	16750	16750	16750	0
334	20250314	160800	3231221030	16750	16750	16750	16750	0
335	20250314	160700	3231221030	16750	16750	16750	16750	0
336	20250314	160600	3231221030	16750	16750	16750	16750	0
337	20250314	160500	3231221030	16750	16750	16750	16750	0
338	20250314	160400	3231221030	16750	16750	16750	16750	0
339	20250314	160300	3231221030	16750	16750	16750	16750	0
340	20250314	160200	3231221030	16750	16750	16750	16750	0
341	20250314	160100	3231221030	16750	16750	16750	16750	0
342	20250314	160000	3231221030	16750	16750	16750	16750	0
343	20250314	155900	3231221030	16750	16750	16750	16750	0
344	20250314	155800	3231221030	16750	16750	16750	16750	0
345	20250314	155700	3231221030	16750	16750	16750	16750	0
346	20250314	155600	3231221030	16750	16750	16750	16750	0
347	20250314	155500	3231221030	16750	16750	16750	16750	0
348	20250314	155400	3231221030	16750	16750	16750	16750	0
349	20250314	155300	3231221030	16750	16750	16750	16750	0
350	20250314	155200	3231221030	16750	16750	16750	16750	0
351	20250314	155100	3231221030	16750	16750	16750	16750	0
352	20250314	155000	3231221030	16750	16750	16750	16750	0
353	20250314	154900	3231221030	16750	16750	16750	16750	0
354	20250314	154800	3231221030	16750	16750	16750	16750	0
355	20250314	154700	3231221030	16750	16750	16750	16750	0
356	20250314	154600	3231221030	16750	16750	16750	16750	0
357	20250314	154500	3231221030	16750	16750	16750	16750	0
358	20250314	154400	3231221030	16750	16750	16750	16750	0
359	20250314	154300	3231221030	16750	16750	16750	16750	0
360	20250314	154200	3231221030	16750	16750	16750	16750	0
361	20250314	154100	3231221030	16750	16750	16750	16750	0
362	20250314	154000	3231221030	16750	16750	16750	16750	1714
363	20250314	153900	3231221030	16750	16750	16750	16750	0
364	20250314	153800	3231221030	16750	16750	16750	16750	0
365	20250314	153700	3231221030	16750	16750	16750	16750	0
366	20250314	153600	3231221030	16750	16750	16750	16750	0
367	20250314	153500	3231221030	16750	16750	16750	16750	0
368	20250314	153400	3231221030	16750	16750	16750	16750	0
369	20250314	153300	3231221030	16750	16750	16750	16750	0
370	20250314	153200	3231221030	16750	16750	16750	16750	0
371	20250314	153100	3231221030	16750	16750	16750	16750	0
372	20250314	153000	3231221030	16750	16750	16750	16750	1714
373	20250314	152900	3202511530	16740	16740	16740	16740	0
374	20250314	152800	3202511530	16740	16740	16740	16740	0
375	20250314	152700	3202511530	16740	16740	16740	16740	0
376	20250314	152600	3202511530	16740	16740	16740	16740	0
377	20250314	152500	3202511530	16740	16740	16740	16740	0
378	20250314	152400	3202511530	16740	16740	16740	16740	0
379	20250314	152300	3202511530	16740	16740	16740	16740	0
380	20250314	152200	3202511530	16740	16740	16740	16740	0
381	20250314	152100	3202511530	16740	16740	16740	16740	0
382	20250314	152000	3202511530	16740	16740	16740	16740	0
383	20250314	151900	3202511530	16740	16780	16810	16740	719
384	20250314	151800	3190463820	16820	16810	16820	16810	33
385	20250314	151700	3189908880	16830	16770	16830	16770	29
386	20250314	151600	3189421110	16760	16760	16760	16760	69
387	20250314	151500	3188264670	16840	16770	16840	16760	553
388	20250314	151400	3178995140	16770	16770	16770	16770	47
389	20250314	151300	3178206950	16770	16770	16770	16770	38
390	20250314	151200	3177569690	16760	16760	16760	16760	3
391	20250314	151100	3177519410	16760	16790	16860	16760	428
392	20250314	151000	3170339010	16800	16855	16860	16800	474
393	20250314	150900	3162360985	16860	16860	16860	16860	315
394	20250314	150800	3157050085	16880	16880	16880	16860	563
395	20250314	150700	3147549905	16880	16910	16910	16880	895
396	20250314	150600	3132428595	16910	16910	16910	16910	4
397	20250314	150500	3132360955	16910	16950	16950	16910	150
398	20250314	150400	3129823885	16950	16955	16955	16950	576
399	20250314	150300	3120060680	16960	16960	16970	16960	417
400	20250314	150200	3112984290	16950	16960	16960	16950	300
401	20250314	150100	3107898790	16950	16960	16970	16950	88
402	20250314	150000	3106406040	16960	16960	16960	16960	29
403	20250314	145900	3105914200	16970	16980	16980	16970	289
404	20250314	145800	3101008980	16980	16980	16980	16970	146
405	20250314	145700	3098530590	16970	16970	16970	16970	79
406	20250314	145600	3097189960	16970	16960	16970	16960	78
407	20250314	145500	3095866870	16940	16940	16940	16940	0
408	20250314	145400	3095866870	16940	16940	16940	16940	69
409	20250314	145300	3094698010	16930	16920	16960	16920	18
410	20250314	145200	3094393040	16920	16920	16920	16920	133
411	20250314	145100	3092142680	16910	16910	16910	16900	192
412	20250314	145000	3088897270	16950	16970	16970	16950	349
413	20250314	144900	3082977910	16980	16960	16980	16960	424
414	20250314	144800	3075786850	16980	16980	16980	16980	14
415	20250314	144700	3075549130	16980	16980	16980	16980	0
416	20250314	144600	3075549130	16980	16980	16980	16980	80
417	20250314	144500	3074190730	16980	16980	16980	16980	71
418	20250314	144400	3072985150	16980	16950	16990	16950	65
419	20250314	144300	3071881830	16900	16940	16940	16900	325
420	20250314	144200	3066384690	16950	16990	16990	16950	652
421	20250314	144100	3055320370	16990	16990	16995	16985	77
422	20250314	144000	3054012030	16990	16980	16990	16980	135
423	20250314	143900	3051719080	16990	16990	16990	16990	85
424	20250314	143800	3050274930	16990	16980	16990	16980	400
425	20250314	143700	3043479660	16970	16970	16980	16970	179
426	20250314	143600	3040441380	16980	16990	16990	16980	86
427	20250314	143500	3038980990	16970	16990	16990	16970	361
428	20250314	143400	3032850290	16980	16980	16990	16980	204
429	20250314	143300	3029384570	16980	16990	16990	16970	203
430	20250314	143200	3025935890	16990	16960	17000	16960	177
431	20250314	143100	3022928170	17000	16950	17000	16950	112
432	20250314	143000	3021029520	16950	16970	17000	16950	460
433	20250314	142900	3013221470	16990	16970	16990	16970	211
434	20250314	142800	3009639490	16990	16940	16990	16940	59
435	20250314	142700	3008639140	16930	16930	16930	16930	686
436	20250314	142600	2997025160	16910	16940	16940	16910	542
437	20250314	142500	2987852420	16930	16940	16940	16930	99
438	20250314	142400	2986175470	16940	16940	16940	16940	163
439	20250314	142300	2983414250	16940	16950	16950	16920	980
440	20250314	142200	2966821230	16950	17005	17010	16950	475
441	20250314	142100	2958753865	17000	17000	17010	17000	180
442	20250314	142000	2955693045	17000	16990	17000	16990	632
443	20250314	141900	2944949055	16990	17000	17000	16990	98
444	20250314	141800	2943283065	17000	16990	17000	16990	195
445	20250314	141700	2939969435	16990	17000	17000	16990	327
446	20250314	141600	2934412655	17000	16990	17000	16990	105
447	20250314	141500	2932628075	17000	17000	17000	16990	283
448	20250314	141400	2927818465	17000	16990	17000	16990	661
449	20250314	141300	2916581955	17000	17000	17000	17000	46
450	20250314	141200	2915799955	17000	17000	17000	17000	50
451	20250314	141100	2914949955	17000	16990	17000	16990	286
452	20250314	141000	2910089765	16990	16910	16990	16910	16
453	20250314	140900	2909818005	16910	16900	16910	16900	62
454	20250314	140800	2908769785	16910	16910	16910	16900	180
455	20250314	140700	2905726725	16910	16950	16950	16900	207
456	20250314	140600	2902221365	16950	17000	17000	16950	518
457	20250314	140500	2893420835	17000	17000	17000	17000	69
458	20250314	140400	2892247835	17000	16990	17000	16990	381
459	20250314	140300	2885772365	17000	17000	17000	17000	595
460	20250314	140200	2875657365	17000	16990	17000	16990	183
461	20250314	140100	2872547225	16990	17000	17000	16990	163
462	20250314	140000	2869776305	17000	17000	17000	16990	1077
463	20250314	135900	2851467405	17000	16990	17000	16990	748
464	20250314	135800	2838751645	16990	16980	16990	16980	341
465	20250314	135700	2832959655	16980	16970	16980	16970	304
466	20250314	135600	2827800195	16965	16960	16965	16960	273
467	20250314	135500	2823170110	16960	16950	16960	16950	210
468	20250314	135400	2819608770	16950	16950	16960	16950	88
469	20250314	135300	2818117160	16950	16950	16950	16950	238
470	20250314	135200	2814083060	16940	16930	16940	16930	221
471	20250314	135100	2810340160	16930	16930	16930	16930	176
472	20250314	135000	2807360480	16920	16910	16920	16910	105
473	20250314	134900	2805583890	16900	16890	16900	16890	22
474	20250314	134800	2805212200	16890	16890	16890	16890	7
475	20250314	134700	2805093970	16890	16890	16890	16890	119
476	20250314	134600	2803084060	16890	16880	16890	16880	81
477	20250314	134500	2801716070	16890	16880	16890	16880	114
478	20250314	134400	2799790970	16890	16880	16890	16880	67
479	20250314	134300	2798659350	16890	16885	16890	16885	81
480	20250314	134200	2797291310	16890	16890	16890	16880	208
481	20250314	134100	2793778690	16880	16890	16890	16880	118
482	20250314	134000	2791786180	16890	16890	16890	16890	75
483	20250314	133900	2790519430	16880	16870	16880	16870	271
484	20250314	133800	2785945910	16880	16880	16880	16880	0
485	20250314	133700	2785945910	16880	16870	16880	16870	373
486	20250314	133600	2779652070	16890	16890	16890	16880	130
487	20250314	133500	2777456440	16850	16890	16890	16850	56
488	20250314	133400	2776512800	16840	16840	16840	16840	1
489	20250314	133300	2776495960	16800	16800	16800	16800	0
490	20250314	133200	2776495960	16800	16700	16800	16700	719
491	20250314	133100	2764488560	16700	16860	16860	16690	542
492	20250314	133000	2755415970	16870	16910	16910	16870	234
493	20250314	132900	2751462680	16920	16920	16920	16920	104
494	20250314	132800	2749703000	16920	16880	16920	16880	1598
495	20250314	132700	2722696430	16880	16880	16880	16880	66
496	20250314	132600	2721582350	16880	16870	16880	16870	469
497	20250314	132500	2713665820	16870	16880	16880	16870	238
498	20250314	132400	2709648390	16870	16870	16870	16870	60
499	20250314	132300	2708636190	16870	16870	16870	16870	4
500	20250314	132200	2708568710	16870	16810	16870	16810	41
501	20250314	132100	2707877100	16800	16810	16810	16800	934
502	20250314	132000	2692181260	16820	16810	16820	16810	230
503	20250314	131900	2688314350	16810	16800	16810	16800	552
504	20250314	131800	2679039970	16810	16800	16810	16800	156
505	20250314	131700	2676418520	16820	16820	16820	16820	152
506	20250314	131600	2673861880	16870	16870	16870	16870	0
507	20250314	131500	2673861880	16870	16800	16870	16800	47
508	20250314	131400	2673072140	16790	16830	16870	16790	172
509	20250314	131300	2670181380	16870	16880	16880	16830	287
510	20250314	131200	2665341920	16890	16880	16890	16880	380
511	20250314	131100	2658926690	16880	16850	16880	16850	562
512	20250314	131000	2649446170	16840	16840	16840	16830	79
513	20250314	130900	2648116310	16840	16850	16850	16840	62
514	20250314	130800	2647072100	16850	16840	16850	16840	272
515	20250314	130700	2642490570	16840	16840	16840	16840	31
516	20250314	130600	2641968530	16820	16810	16820	16810	52
517	20250314	130500	2641094090	16810	16800	16850	16800	37
518	20250314	130400	2640472300	16790	16790	16790	16790	6
519	20250314	130300	2640371560	16790	16830	16850	16780	446
520	20250314	130200	2632874350	16830	16820	16830	16810	439
521	20250314	130100	2625490370	16810	16910	16910	16810	564
522	20250314	130000	2615973800	16910	16900	16910	16900	178
523	20250314	125900	2612965430	16910	16910	16920	16910	105
524	20250314	125800	2611189360	16920	16910	16920	16910	153
525	20250314	125700	2608602120	16910	16910	16910	16910	103
526	20250314	125600	2606860390	16910	16910	16910	16910	7
527	20250314	125500	2606742020	16900	16890	16900	16890	47
528	20250314	125400	2605947770	16890	16880	16890	16880	91
529	20250314	125300	2604410860	16880	16890	16890	16880	16
530	20250314	125200	2604140640	16870	16900	16900	16870	18
531	20250314	125100	2603836710	16900	16910	16910	16900	36
532	20250314	125000	2603228000	16910	16900	16910	16900	330
533	20250314	124900	2597647710	16910	16910	16910	16870	27
534	20250314	124800	2597191900	16910	16860	16910	16850	1044
535	20250314	124700	2579554140	16860	16880	16880	16860	38
536	20250314	124600	2578913200	16880	16900	16900	16880	77
537	20250314	124500	2577613360	16880	16880	16900	16870	28
538	20250314	124400	2577140630	16880	16870	16880	16860	18
539	20250314	124300	2576837040	16870	16880	16880	16850	235
540	20250314	124200	2572874660	16880	16890	16890	16880	37
541	20250314	124100	2572249840	16890	16900	16900	16890	148
542	20250314	124000	2569748660	16890	16900	16900	16890	60
543	20250314	123900	2568734770	16900	16900	16900	16900	18
544	20250314	123800	2568430570	16900	16910	16910	16900	54
545	20250314	123700	2567517820	16910	16910	16910	16910	18
546	20250314	123600	2567213440	16910	16910	16910	16910	53
547	20250314	123500	2566317210	16910	16910	16910	16910	51
548	20250314	123400	2565454800	16910	16910	16910	16850	42
549	20250314	123300	2564745600	16910	16910	16920	16810	391
550	20250314	123200	2558161200	16920	16920	16920	16920	21
551	20250314	123100	2557805880	16920	16920	16920	16900	62
552	20250314	123000	2556757840	16920	16920	16920	16920	29
553	20250314	122900	2556267160	16820	16920	16920	16820	344
554	20250314	122800	2550464120	16920	16920	16920	16920	12
555	20250314	122700	2550261080	16920	16920	16920	16900	147
556	20250314	122600	2547775920	16910	16920	16920	16910	75
557	20250314	122500	2546506930	16920	16920	16920	16910	87
558	20250314	122400	2545035090	16920	16920	16920	16920	35
559	20250314	122300	2544442890	16920	16920	16920	16920	49
560	20250314	122200	2543613810	16920	16920	16920	16910	76
561	20250314	122100	2542328480	16910	16910	16920	16910	454
562	20250314	122000	2534647380	16910	16910	16910	16910	49
563	20250314	121900	2533818790	16910	16910	16920	16900	147
564	20250314	121800	2531333360	16920	16920	16920	16910	361
565	20250314	121700	2525227590	16920	16910	16920	16910	110
566	20250314	121600	2523367410	16900	16890	16900	16880	274
567	20250314	121500	2518737480	16890	16900	16900	16880	71
568	20250314	121400	2517538130	16900	16900	16910	16880	132
569	20250314	121300	2515308080	16900	16910	16910	16900	144
570	20250314	121200	2512873340	16910	16910	16910	16910	16
571	20250314	121100	2512602780	16910	16900	16910	16900	372
572	20250314	121000	2506315260	16900	16900	16900	16900	147
573	20250314	120900	2503830960	16900	16900	16900	16890	55
574	20250314	120800	2502901890	16900	16900	16900	16900	22
575	20250314	120700	2502530090	16900	16900	16900	16900	14
576	20250314	120600	2502293490	16900	16900	16900	16860	93
577	20250314	120500	2500723350	16900	16890	16900	16890	21
578	20250314	120400	2500368540	16900	16900	16900	16880	25
579	20250314	120300	2499946340	16880	16900	16900	16880	648
580	20250314	120200	2489005520	16900	16890	16900	16890	451
581	20250314	120100	2481386320	16880	16880	16880	16880	62
582	20250314	120000	2480339760	16880	16880	16880	16870	107
583	20250314	115900	2478533720	16880	16870	16880	16870	209
584	20250314	115800	2475007730	16880	16880	16880	16870	115
585	20250314	115700	2473066940	16880	16880	16880	16880	39
586	20250314	115600	2472408620	16890	16890	16890	16880	56
587	20250314	115500	2471462990	16890	16900	16900	16890	26
588	20250314	115400	2471023760	16880	16930	16930	16880	103
589	20250314	115300	2469282540	16930	16930	16930	16910	61
590	20250314	115200	2468250080	16930	16900	16930	16890	141
591	20250314	115100	2465864080	16890	16890	16890	16880	30
592	20250314	115000	2465357470	16890	16930	16930	16870	65
593	20250314	114900	2464257620	16940	16910	16940	16780	112
594	20250314	114800	2462367290	16940	16930	16940	16920	498
595	20250314	114700	2453936220	16930	16880	16930	16870	456
596	20250314	114600	2446234980	16880	16860	16880	16860	422
597	20250314	114500	2439118980	16860	16860	16860	16860	52
598	20250314	114400	2438242260	16860	16860	16860	16800	425
599	20250314	114300	2431097370	16860	16840	16860	16840	62
600	20250314	114200	2430052350	16860	16830	16860	16830	37
601	20250314	114100	2429428920	16850	16860	16860	16850	419
602	20250314	114000	2422365090	16860	16860	16860	16860	58
603	20250314	113900	2421387210	16860	16860	16860	16850	96
604	20250314	113800	2419768950	16860	16820	16860	16810	90
605	20250314	113700	2418252540	16820	16820	16820	16820	26
606	20250314	113600	2417815220	16820	16710	16820	16700	91
607	20250314	113500	2416287770	16770	16670	16770	16650	39
608	20250314	113400	2415636590	16710	16770	16770	16680	34
609	20250314	113300	2415067970	16650	16690	16770	16650	1724
610	20250314	113200	2386359780	16690	16710	16770	16690	932
611	20250314	113100	2370788960	16710	16755	16770	16710	316
612	20250314	113000	2365504885	16750	16740	16750	16670	174
613	20250314	112900	2362599235	16740	16770	16770	16740	44
614	20250314	112800	2361862235	16770	16700	16770	16680	22
615	20250314	112700	2361494105	16770	16720	16770	16680	354
616	20250314	112600	2355578645	16750	16750	16750	16720	370
617	20250314	112500	2349387550	16750	16750	16750	16740	33
618	20250314	112400	2348834885	16750	16750	16750	16730	431
619	20250314	112300	2341622625	16750	16770	16770	16750	80
620	20250314	112200	2340281585	16770	16780	16780	16770	322
621	20250314	112100	2334878545	16780	16800	16810	16780	1581
622	20250314	112000	2308344995	16810	16800	16810	16800	77
623	20250314	111900	2307050775	16800	16800	16810	16800	600
624	20250314	111800	2296970065	16800	16860	16860	16800	373
625	20250314	111700	2290696555	16860	16880	16890	16860	123
626	20250314	111600	2288620055	16880	16890	16890	16820	60
627	20250314	111500	2287608345	16820	16900	16900	16820	272
628	20250314	111400	2283028895	16900	16900	16900	16890	101
629	20250314	111300	2281322045	16900	16800	16900	16800	86
630	20250314	111200	2279873545	16800	16820	16820	16800	290
631	20250314	111100	2274998965	16820	16820	16830	16820	240
632	20250314	111000	2270962145	16820	16870	16890	16820	676
633	20250314	110900	2259581585	16890	16900	16900	16890	100
634	20250314	110800	2257891695	16890	16890	16890	16890	5
635	20250314	110700	2257807245	16900	16880	16900	16870	24
636	20250314	110600	2257402165	16890	16890	16890	16890	127
637	20250314	110500	2255257135	16900	16920	16920	16900	416
638	20250314	110400	2248225085	16940	16940	16940	16920	65
639	20250314	110300	2247124025	16950	16940	16950	16920	193
640	20250314	110200	2243856300	16950	16960	16960	16940	89
641	20250314	110100	2242347090	16960	16955	16960	16950	161
642	20250314	110000	2239616590	16970	16970	16970	16960	727
643	20250314	105900	2227282130	16960	16950	16960	16950	87
644	20250314	105800	2225807175	16960	16960	16960	16960	15
645	20250314	105700	2225552775	16960	16960	16960	16920	301
646	20250314	105600	2220456715	16950	16950	16950	16950	68
647	20250314	105500	2219304115	16970	16940	16970	16940	225
648	20250314	105400	2215492495	16980	16920	16980	16920	279
649	20250314	105300	2210755745	16980	16980	16980	16980	278
650	20250314	105200	2206035305	16990	16980	17000	16980	80
651	20250314	105100	2204676145	16980	16920	16980	16920	331
652	20250314	105000	2199061085	16920	16970	16970	16920	11
653	20250314	104900	2198874915	16900	16970	16970	16900	10
654	20250314	104800	2198705565	16970	16890	16970	16890	34
655	20250314	104700	2198129145	16880	16970	16970	16870	238
656	20250314	104600	2194106975	16970	16890	16970	16880	171
657	20250314	104500	2191211555	16870	16870	16870	16870	17
658	20250314	104400	2190924765	16860	16860	16870	16860	68
659	20250314	104300	2189777845	16860	16960	16980	16850	849
660	20250314	104200	2175414155	16970	16980	16980	16970	136
661	20250314	104100	2173106225	16980	16970	16980	16970	92
662	20250314	104000	2171544620	16980	16980	16980	16975	51
663	20250314	103900	2170678665	16980	16980	16980	16980	149
664	20250314	103800	2168148645	16990	16990	16990	16990	24
665	20250314	103700	2167740885	17000	16950	17000	16940	553
666	20250314	103600	2158355075	16960	16970	16970	16950	126
667	20250314	103500	2156218200	16970	16975	16980	16970	61
668	20250314	103400	2155182915	16960	16950	16960	16950	94
669	20250314	103300	2153589435	16950	16980	16980	16950	1021
670	20250314	103200	2136271065	16990	16990	16990	16970	828
671	20250314	103100	2122216555	17000	17020	17020	16990	2741
672	20250314	103000	2075620650	17000	17040	17040	17000	503
673	20250314	102900	2067056820	17050	17050	17050	17000	2380
674	20250314	102800	2026508190	17070	17000	17070	17000	1148
675	20250314	102700	2006965190	16990	17000	17050	16990	7669
676	20250314	102600	1876568210	16990	16940	16990	16940	1700
677	20250314	102500	1847725630	16940	16880	16940	16800	892
678	20250314	102400	1832681270	16890	16800	16890	16800	200
679	20250314	102300	1829306880	16900	16900	16900	16780	465
680	20250314	102200	1821471360	16900	16900	16900	16800	306
681	20250314	102100	1816301920	16780	16780	16900	16780	196
682	20250314	102000	1813002650	16750	16740	16750	16740	281
683	20250314	101900	1808296550	16740	16720	16740	16720	193
684	20250314	101800	1805066280	16730	16715	16730	16700	123
685	20250314	101700	1803009360	16740	16680	16740	16680	26
686	20250314	101600	1802575220	16690	16690	16690	16650	122
687	20250314	101500	1800543840	16650	16600	16700	16590	157
688	20250314	101400	1797934360	16590	16600	16610	16590	328
689	20250314	101300	1792491110	16600	16650	16650	16600	515
690	20250314	101200	1783930010	16700	16760	16760	16650	914
691	20250314	101100	1768651570	16760	16730	16770	16730	394
692	20250314	101000	1762053630	16730	16700	16730	16700	332
693	20250314	100900	1756506545	16700	16690	16700	16660	474
694	20250314	100800	1748593615	16690	16660	16690	16660	48
695	20250314	100700	1747793605	16660	16620	16660	16610	952
696	20250314	100600	1731936805	16650	16610	16650	16610	72
697	20250314	100500	1730738765	16610	16590	16610	16590	115
698	20250314	100400	1728830595	16600	16590	16600	16590	510
699	20250314	100300	1720368525	16590	16600	16600	16590	71
700	20250314	100200	1719190175	16660	16580	16660	16560	1267
701	20250314	100100	1698194895	16570	16660	16660	16570	31
702	20250314	100000	1697680945	16550	16600	16690	16550	632
703	20250314	095900	1687193415	16600	16690	16690	16560	701
704	20250314	095800	1675547045	16670	16590	16730	16590	715
705	20250314	095700	1663659810	16600	16560	16600	16540	280
706	20250314	095600	1659022060	16540	16600	16610	16530	398
707	20250314	095500	1652433590	16520	16440	16620	16440	594
708	20250314	095400	1642627180	16460	16400	16460	16320	1055
709	20250314	095300	1625307510	16400	16620	16620	16310	2209
710	20250314	095200	1588862630	16620	16830	16830	16620	2226
711	20250314	095100	1551663390	16830	16770	16840	16760	1255
712	20250314	095000	1530605325	16770	16860	16860	16760	88
713	20250314	094900	1529127165	16750	16960	16960	16750	1416
714	20250314	094800	1505289745	16960	17010	17010	16930	684
715	20250314	094700	1493678615	17010	17170	17170	17010	2820
716	20250314	094600	1445499115	17170	17270	17270	17170	3532
717	20250314	094500	1384636990	17190	17100	17300	17090	7157
718	20250314	094400	1261274230	17150	17150	17250	17010	6735
719	20250314	094300	1145654130	17140	16850	17150	16750	5137
720	20250314	094200	1058140035	16840	16370	16870	16370	928
721	20250314	094100	1042683065	16380	16230	16380	16230	300
722	20250314	094000	1037788285	16230	16160	16230	16150	506
723	20250314	093900	1029586265	16220	16230	16290	16150	1274
724	20250314	093800	1008938995	16230	16240	16240	16230	110
725	20250314	093700	1007153555	16240	16180	16240	16180	175
726	20250314	093600	1004317535	16120	16300	16300	16100	1163
727	20250314	093500	985512995	16300	16500	16500	16300	532
728	20250314	093400	976776295	16540	16610	16610	16500	685
729	20250314	093300	965437320	16620	16700	16700	16610	240
730	20250314	093200	961447670	16630	16710	16720	16630	255
731	20250314	093100	957191670	16710	16830	16830	16700	436
732	20250314	093000	949876810	16840	16830	16840	16610	1127
733	20250314	092900	930966960	16840	16850	16850	16810	304
734	20250314	092800	925853400	16850	16890	16890	16850	501
735	20250314	092700	917409845	16890	16940	16940	16890	2791
736	20250314	092600	870202255	16955	16995	16995	16940	1397
737	20250314	092500	846500375	16990	16990	16995	16990	576
738	20250314	092400	836713885	16990	17015	17015	16990	836
739	20250314	092300	822498625	17015	17010	17020	17010	171
740	20250314	092200	819589005	17010	17080	17080	17010	316
741	20250314	092100	814200130	17080	17060	17100	17060	225
742	20250314	092000	810356520	17100	17110	17110	17010	230
743	20250314	091900	806425650	17010	17130	17130	17010	618
744	20250314	091800	795899540	17150	17110	17150	17110	1191
745	20250314	091700	775496790	17130	17030	17130	17000	1211
746	20250314	091600	754825530	17030	17090	17090	17020	737
747	20250314	091500	742243970	17090	16990	17090	16990	1328
748	20250314	091400	719629110	16990	17000	17010	16990	2069
749	20250314	091300	684452220	17020	17000	17020	17000	3579
750	20250314	091200	623594785	17010	17030	17080	17010	1417
751	20250314	091100	599485570	17020	17090	17090	17010	869
752	20250314	091000	584669180	17090	17250	17270	17010	2431
753	20250314	090900	542961865	17250	17340	17360	17250	1888
754	20250314	090800	510283155	17370	17290	17370	17290	4673
755	20250314	090700	429226970	17290	17350	17350	17200	2468
756	20250314	090600	386568440	17355	17350	17360	17300	2417
757	20250314	090500	344668860	17350	17190	17390	17190	3603
758	20250314	090400	282250830	17180	17050	17400	17030	3364
759	20250314	090300	224802780	17060	17500	17500	17020	6264
760	20250314	090200	116157290	17490	17490	17500	17440	6641
761	20250314	090100	0	14210	14210	14210	14210	0
762	20250314	090000	0	14210	14210	14210	14210	0