KissMeData/457550/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215400	1688284995	18650	18650	18650	18650	569
3	20250314	215300	1688284995	18650	18650	18650	18650	0
4	20250314	215200	1688284995	18650	18650	18650	18650	0
5	20250314	215100	1688284995	18650	18650	18650	18650	0
6	20250314	215000	1688284995	18650	18650	18650	18650	0
7	20250314	214900	1688284995	18650	18650	18650	18650	0
8	20250314	214800	1688284995	18650	18650	18650	18650	0
9	20250314	214700	1688284995	18650	18650	18650	18650	0
10	20250314	214600	1688284995	18650	18650	18650	18650	0
11	20250314	214500	1688284995	18650	18650	18650	18650	0
12	20250314	214400	1688284995	18650	18650	18650	18650	0
13	20250314	214300	1688284995	18650	18650	18650	18650	0
14	20250314	214200	1688284995	18650	18650	18650	18650	0
15	20250314	214100	1688284995	18650	18650	18650	18650	0
16	20250314	214000	1688284995	18650	18650	18650	18650	0
17	20250314	213900	1688284995	18650	18650	18650	18650	0
18	20250314	213800	1688284995	18650	18650	18650	18650	0
19	20250314	213700	1688284995	18650	18650	18650	18650	0
20	20250314	213600	1688284995	18650	18650	18650	18650	0
21	20250314	213500	1688284995	18650	18650	18650	18650	0
22	20250314	213400	1688284995	18650	18650	18650	18650	0
23	20250314	213300	1688284995	18650	18650	18650	18650	0
24	20250314	213200	1688284995	18650	18650	18650	18650	0
25	20250314	213100	1688284995	18650	18650	18650	18650	0
26	20250314	213000	1688284995	18650	18650	18650	18650	0
27	20250314	212900	1688284995	18650	18650	18650	18650	0
28	20250314	212800	1688284995	18650	18650	18650	18650	0
29	20250314	212700	1688284995	18650	18650	18650	18650	0
30	20250314	212600	1688284995	18650	18650	18650	18650	0
31	20250314	212500	1688284995	18650	18650	18650	18650	0
32	20250314	212400	1688284995	18650	18650	18650	18650	569
33	20250314	212300	1688284995	18650	18650	18650	18650	0
34	20250314	212200	1688284995	18650	18650	18650	18650	0
35	20250314	212100	1688284995	18650	18650	18650	18650	0
36	20250314	212000	1688284995	18650	18650	18650	18650	0
37	20250314	211900	1688284995	18650	18650	18650	18650	0
38	20250314	211800	1688284995	18650	18650	18650	18650	0
39	20250314	211700	1688284995	18650	18650	18650	18650	0
40	20250314	211600	1688284995	18650	18650	18650	18650	0
41	20250314	211500	1688284995	18650	18650	18650	18650	0
42	20250314	211400	1688284995	18650	18650	18650	18650	0
43	20250314	211300	1688284995	18650	18650	18650	18650	0
44	20250314	211200	1688284995	18650	18650	18650	18650	0
45	20250314	211100	1688284995	18650	18650	18650	18650	0
46	20250314	211000	1688284995	18650	18650	18650	18650	0
47	20250314	210900	1688284995	18650	18650	18650	18650	0
48	20250314	210800	1688284995	18650	18650	18650	18650	0
49	20250314	210700	1688284995	18650	18650	18650	18650	0
50	20250314	210600	1688284995	18650	18650	18650	18650	0
51	20250314	210500	1688284995	18650	18650	18650	18650	0
52	20250314	210400	1688284995	18650	18650	18650	18650	0
53	20250314	210300	1688284995	18650	18650	18650	18650	0
54	20250314	210200	1688284995	18650	18650	18650	18650	0
55	20250314	210100	1688284995	18650	18650	18650	18650	0
56	20250314	210000	1688284995	18650	18650	18650	18650	0
57	20250314	205900	1688284995	18650	18650	18650	18650	0
58	20250314	205800	1688284995	18650	18650	18650	18650	0
59	20250314	205700	1688284995	18650	18650	18650	18650	0
60	20250314	205600	1688284995	18650	18650	18650	18650	0
61	20250314	205500	1688284995	18650	18650	18650	18650	0
62	20250314	205400	1688284995	18650	18650	18650	18650	569
63	20250314	205300	1688284995	18650	18650	18650	18650	0
64	20250314	205200	1688284995	18650	18650	18650	18650	0
65	20250314	205100	1688284995	18650	18650	18650	18650	0
66	20250314	205000	1688284995	18650	18650	18650	18650	0
67	20250314	204900	1688284995	18650	18650	18650	18650	0
68	20250314	204800	1688284995	18650	18650	18650	18650	0
69	20250314	204700	1688284995	18650	18650	18650	18650	0
70	20250314	204600	1688284995	18650	18650	18650	18650	0
71	20250314	204500	1688284995	18650	18650	18650	18650	0
72	20250314	204400	1688284995	18650	18650	18650	18650	0
73	20250314	204300	1688284995	18650	18650	18650	18650	0
74	20250314	204200	1688284995	18650	18650	18650	18650	0
75	20250314	204100	1688284995	18650	18650	18650	18650	0
76	20250314	204000	1688284995	18650	18650	18650	18650	0
77	20250314	203900	1688284995	18650	18650	18650	18650	0
78	20250314	203800	1688284995	18650	18650	18650	18650	0
79	20250314	203700	1688284995	18650	18650	18650	18650	0
80	20250314	203600	1688284995	18650	18650	18650	18650	0
81	20250314	203500	1688284995	18650	18650	18650	18650	0
82	20250314	203400	1688284995	18650	18650	18650	18650	0
83	20250314	203300	1688284995	18650	18650	18650	18650	0
84	20250314	203200	1688284995	18650	18650	18650	18650	0
85	20250314	203100	1688284995	18650	18650	18650	18650	0
86	20250314	203000	1688284995	18650	18650	18650	18650	0
87	20250314	202900	1688284995	18650	18650	18650	18650	0
88	20250314	202800	1688284995	18650	18650	18650	18650	0
89	20250314	202700	1688284995	18650	18650	18650	18650	0
90	20250314	202600	1688284995	18650	18650	18650	18650	0
91	20250314	202500	1688284995	18650	18650	18650	18650	0
92	20250314	202400	1688284995	18650	18650	18650	18650	569
93	20250314	202300	1688284995	18650	18650	18650	18650	0
94	20250314	202200	1688284995	18650	18650	18650	18650	0
95	20250314	202100	1688284995	18650	18650	18650	18650	0
96	20250314	202000	1688284995	18650	18650	18650	18650	0
97	20250314	201900	1688284995	18650	18650	18650	18650	0
98	20250314	201800	1688284995	18650	18650	18650	18650	0
99	20250314	201700	1688284995	18650	18650	18650	18650	0
100	20250314	201600	1688284995	18650	18650	18650	18650	0
101	20250314	201500	1688284995	18650	18650	18650	18650	0
102	20250314	201400	1688284995	18650	18650	18650	18650	0
103	20250314	201300	1688284995	18650	18650	18650	18650	0
104	20250314	201200	1688284995	18650	18650	18650	18650	0
105	20250314	201100	1688284995	18650	18650	18650	18650	0
106	20250314	201000	1688284995	18650	18650	18650	18650	0
107	20250314	200900	1688284995	18650	18650	18650	18650	0
108	20250314	200800	1688284995	18650	18650	18650	18650	0
109	20250314	200700	1688284995	18650	18650	18650	18650	0
110	20250314	200600	1688284995	18650	18650	18650	18650	0
111	20250314	200500	1688284995	18650	18650	18650	18650	0
112	20250314	200400	1688284995	18650	18650	18650	18650	0
113	20250314	200300	1688284995	18650	18650	18650	18650	0
114	20250314	200200	1688284995	18650	18650	18650	18650	0
115	20250314	200100	1688284995	18650	18650	18650	18650	0
116	20250314	200000	1688284995	18650	18650	18650	18650	0
117	20250314	195900	1688284995	18650	18650	18650	18650	0
118	20250314	195800	1688284995	18650	18650	18650	18650	0
119	20250314	195700	1688284995	18650	18650	18650	18650	0
120	20250314	195600	1688284995	18650	18650	18650	18650	0
121	20250314	195500	1688284995	18650	18650	18650	18650	0
122	20250314	195400	1688284995	18650	18650	18650	18650	569
123	20250314	195300	1688284995	18650	18650	18650	18650	0
124	20250314	195200	1688284995	18650	18650	18650	18650	0
125	20250314	195100	1688284995	18650	18650	18650	18650	0
126	20250314	195000	1688284995	18650	18650	18650	18650	0
127	20250314	194900	1688284995	18650	18650	18650	18650	0
128	20250314	194800	1688284995	18650	18650	18650	18650	0
129	20250314	194700	1688284995	18650	18650	18650	18650	0
130	20250314	194600	1688284995	18650	18650	18650	18650	0
131	20250314	194500	1688284995	18650	18650	18650	18650	0
132	20250314	194400	1688284995	18650	18650	18650	18650	0
133	20250314	194300	1688284995	18650	18650	18650	18650	0
134	20250314	194200	1688284995	18650	18650	18650	18650	0
135	20250314	194100	1688284995	18650	18650	18650	18650	0
136	20250314	194000	1688284995	18650	18650	18650	18650	0
137	20250314	193900	1688284995	18650	18650	18650	18650	0
138	20250314	193800	1688284995	18650	18650	18650	18650	0
139	20250314	193700	1688284995	18650	18650	18650	18650	0
140	20250314	193600	1688284995	18650	18650	18650	18650	0
141	20250314	193500	1688284995	18650	18650	18650	18650	0
142	20250314	193400	1688284995	18650	18650	18650	18650	0
143	20250314	193300	1688284995	18650	18650	18650	18650	0
144	20250314	193200	1688284995	18650	18650	18650	18650	0
145	20250314	193100	1688284995	18650	18650	18650	18650	0
146	20250314	193000	1688284995	18650	18650	18650	18650	0
147	20250314	192900	1688284995	18650	18650	18650	18650	0
148	20250314	192800	1688284995	18650	18650	18650	18650	0
149	20250314	192700	1688284995	18650	18650	18650	18650	0
150	20250314	192600	1688284995	18650	18650	18650	18650	0
151	20250314	192500	1688284995	18650	18650	18650	18650	0
152	20250314	192400	1688284995	18650	18650	18650	18650	569
153	20250314	192300	1688284995	18650	18650	18650	18650	0
154	20250314	192200	1688284995	18650	18650	18650	18650	0
155	20250314	192100	1688284995	18650	18650	18650	18650	0
156	20250314	192000	1688284995	18650	18650	18650	18650	0
157	20250314	191900	1688284995	18650	18650	18650	18650	0
158	20250314	191800	1688284995	18650	18650	18650	18650	0
159	20250314	191700	1688284995	18650	18650	18650	18650	0
160	20250314	191600	1688284995	18650	18650	18650	18650	0
161	20250314	191500	1688284995	18650	18650	18650	18650	0
162	20250314	191400	1688284995	18650	18650	18650	18650	0
163	20250314	191300	1688284995	18650	18650	18650	18650	0
164	20250314	191200	1688284995	18650	18650	18650	18650	0
165	20250314	191100	1688284995	18650	18650	18650	18650	0
166	20250314	191000	1688284995	18650	18650	18650	18650	0
167	20250314	190900	1688284995	18650	18650	18650	18650	0
168	20250314	190800	1688284995	18650	18650	18650	18650	0
169	20250314	190700	1688284995	18650	18650	18650	18650	0
170	20250314	190600	1688284995	18650	18650	18650	18650	0
171	20250314	190500	1688284995	18650	18650	18650	18650	0
172	20250314	190400	1688284995	18650	18650	18650	18650	0
173	20250314	190300	1688284995	18650	18650	18650	18650	0
174	20250314	190200	1688284995	18650	18650	18650	18650	0
175	20250314	190100	1688284995	18650	18650	18650	18650	0
176	20250314	190000	1688284995	18650	18650	18650	18650	0
177	20250314	185900	1688284995	18650	18650	18650	18650	0
178	20250314	185800	1688284995	18650	18650	18650	18650	0
179	20250314	185700	1688284995	18650	18650	18650	18650	0
180	20250314	185600	1688284995	18650	18650	18650	18650	0
181	20250314	185500	1688284995	18650	18650	18650	18650	0
182	20250314	185400	1688284995	18650	18650	18650	18650	569
183	20250314	185300	1688284995	18650	18650	18650	18650	0
184	20250314	185200	1688284995	18650	18650	18650	18650	0
185	20250314	185100	1688284995	18650	18650	18650	18650	0
186	20250314	185000	1688284995	18650	18650	18650	18650	0
187	20250314	184900	1688284995	18650	18650	18650	18650	0
188	20250314	184800	1688284995	18650	18650	18650	18650	0
189	20250314	184700	1688284995	18650	18650	18650	18650	0
190	20250314	184600	1688284995	18650	18650	18650	18650	0
191	20250314	184500	1688284995	18650	18650	18650	18650	0
192	20250314	184400	1688284995	18650	18650	18650	18650	0
193	20250314	184300	1688284995	18650	18650	18650	18650	0
194	20250314	184200	1688284995	18650	18650	18650	18650	0
195	20250314	184100	1688284995	18650	18650	18650	18650	0
196	20250314	184000	1688284995	18650	18650	18650	18650	0
197	20250314	183900	1688284995	18650	18650	18650	18650	0
198	20250314	183800	1688284995	18650	18650	18650	18650	0
199	20250314	183700	1688284995	18650	18650	18650	18650	0
200	20250314	183600	1688284995	18650	18650	18650	18650	0
201	20250314	183500	1688284995	18650	18650	18650	18650	0
202	20250314	183400	1688284995	18650	18650	18650	18650	0
203	20250314	183300	1688284995	18650	18650	18650	18650	0
204	20250314	183200	1688284995	18650	18650	18650	18650	0
205	20250314	183100	1688284995	18650	18650	18650	18650	0
206	20250314	183000	1688284995	18650	18650	18650	18650	0
207	20250314	182900	1688284995	18650	18650	18650	18650	0
208	20250314	182800	1688284995	18650	18650	18650	18650	0
209	20250314	182700	1688284995	18650	18650	18650	18650	0
210	20250314	182600	1688284995	18650	18650	18650	18650	0
211	20250314	182500	1688284995	18650	18650	18650	18650	0
212	20250314	182400	1688284995	18650	18650	18650	18650	569
213	20250314	182300	1688284995	18650	18650	18650	18650	0
214	20250314	182200	1688284995	18650	18650	18650	18650	0
215	20250314	182100	1688284995	18650	18650	18650	18650	0
216	20250314	182000	1688284995	18650	18650	18650	18650	0
217	20250314	181900	1688284995	18650	18650	18650	18650	0
218	20250314	181800	1688284995	18650	18650	18650	18650	0
219	20250314	181700	1688284995	18650	18650	18650	18650	0
220	20250314	181600	1688284995	18650	18650	18650	18650	0
221	20250314	181500	1688284995	18650	18650	18650	18650	0
222	20250314	181400	1688284995	18650	18650	18650	18650	0
223	20250314	181300	1688284995	18650	18650	18650	18650	0
224	20250314	181200	1688284995	18650	18650	18650	18650	0
225	20250314	181100	1688284995	18650	18650	18650	18650	0
226	20250314	181000	1688284995	18650	18650	18650	18650	0
227	20250314	180900	1688284995	18650	18650	18650	18650	0
228	20250314	180800	1688284995	18650	18650	18650	18650	0
229	20250314	180700	1688284995	18650	18650	18650	18650	0
230	20250314	180600	1688284995	18650	18650	18650	18650	0
231	20250314	180500	1688284995	18650	18650	18650	18650	0
232	20250314	180400	1688284995	18650	18650	18650	18650	0
233	20250314	180300	1688284995	18650	18650	18650	18650	0
234	20250314	180200	1688284995	18650	18650	18650	18650	0
235	20250314	180100	1688284995	18650	18650	18650	18650	0
236	20250314	180000	1688284995	18650	18650	18650	18650	0
237	20250314	175900	1688284995	18650	18650	18650	18650	0
238	20250314	175800	1688284995	18650	18650	18650	18650	0
239	20250314	175700	1688284995	18650	18650	18650	18650	0
240	20250314	175600	1688284995	18650	18650	18650	18650	0
241	20250314	175500	1688284995	18650	18650	18650	18650	0
242	20250314	175400	1688284995	18650	18650	18650	18650	569
243	20250314	175300	1688284995	18650	18650	18650	18650	0
244	20250314	175200	1688284995	18650	18650	18650	18650	0
245	20250314	175100	1688284995	18650	18650	18650	18650	0
246	20250314	175000	1688284995	18650	18650	18650	18650	0
247	20250314	174900	1688284995	18650	18650	18650	18650	0
248	20250314	174800	1688284995	18650	18650	18650	18650	0
249	20250314	174700	1688284995	18650	18650	18650	18650	0
250	20250314	174600	1688284995	18650	18650	18650	18650	0
251	20250314	174500	1688284995	18650	18650	18650	18650	0
252	20250314	174400	1688284995	18650	18650	18650	18650	0
253	20250314	174300	1688284995	18650	18650	18650	18650	0
254	20250314	174200	1688284995	18650	18650	18650	18650	0
255	20250314	174100	1688284995	18650	18650	18650	18650	0
256	20250314	174000	1688284995	18650	18650	18650	18650	0
257	20250314	173900	1688284995	18650	18650	18650	18650	0
258	20250314	173800	1688284995	18650	18650	18650	18650	0
259	20250314	173700	1688284995	18650	18650	18650	18650	0
260	20250314	173600	1688284995	18650	18650	18650	18650	0
261	20250314	173500	1688284995	18650	18650	18650	18650	0
262	20250314	173400	1688284995	18650	18650	18650	18650	0
263	20250314	173300	1688284995	18650	18650	18650	18650	0
264	20250314	173200	1688284995	18650	18650	18650	18650	0
265	20250314	173100	1688284995	18650	18650	18650	18650	0
266	20250314	173000	1688284995	18650	18650	18650	18650	0
267	20250314	172900	1688284995	18650	18650	18650	18650	0
268	20250314	172800	1688284995	18650	18650	18650	18650	0
269	20250314	172700	1688284995	18650	18650	18650	18650	0
270	20250314	172600	1688284995	18650	18650	18650	18650	0
271	20250314	172500	1688284995	18650	18650	18650	18650	0
272	20250314	172400	1688284995	18650	18650	18650	18650	569
273	20250314	172300	1688284995	18650	18650	18650	18650	0
274	20250314	172200	1688284995	18650	18650	18650	18650	0
275	20250314	172100	1688284995	18650	18650	18650	18650	0
276	20250314	172000	1688284995	18650	18650	18650	18650	0
277	20250314	171900	1688284995	18650	18650	18650	18650	0
278	20250314	171800	1688284995	18650	18650	18650	18650	0
279	20250314	171700	1688284995	18650	18650	18650	18650	0
280	20250314	171600	1688284995	18650	18650	18650	18650	0
281	20250314	171500	1688284995	18650	18650	18650	18650	0
282	20250314	171400	1688284995	18650	18650	18650	18650	0
283	20250314	171300	1688284995	18650	18650	18650	18650	0
284	20250314	171200	1688284995	18650	18650	18650	18650	0
285	20250314	171100	1688284995	18650	18650	18650	18650	0
286	20250314	171000	1688284995	18650	18650	18650	18650	0
287	20250314	170900	1688284995	18650	18650	18650	18650	0
288	20250314	170800	1688284995	18650	18650	18650	18650	0
289	20250314	170700	1688284995	18650	18650	18650	18650	0
290	20250314	170600	1688284995	18650	18650	18650	18650	0
291	20250314	170500	1688284995	18650	18650	18650	18650	0
292	20250314	170400	1688284995	18650	18650	18650	18650	0
293	20250314	170300	1688284995	18650	18650	18650	18650	0
294	20250314	170200	1688284995	18650	18650	18650	18650	0
295	20250314	170100	1688284995	18650	18650	18650	18650	0
296	20250314	170000	1688284995	18650	18650	18650	18650	0
297	20250314	165900	1688284995	18650	18650	18650	18650	0
298	20250314	165800	1688284995	18650	18650	18650	18650	0
299	20250314	165700	1688284995	18650	18650	18650	18650	0
300	20250314	165600	1688284995	18650	18650	18650	18650	0
301	20250314	165500	1688284995	18650	18650	18650	18650	0
302	20250314	165400	1688284995	18650	18650	18650	18650	569
303	20250314	165300	1688284995	18650	18650	18650	18650	0
304	20250314	165200	1688284995	18650	18650	18650	18650	0
305	20250314	165100	1688284995	18650	18650	18650	18650	0
306	20250314	165000	1688284995	18650	18650	18650	18650	0
307	20250314	164900	1688284995	18650	18650	18650	18650	0
308	20250314	164800	1688284995	18650	18650	18650	18650	0
309	20250314	164700	1688284995	18650	18650	18650	18650	0
310	20250314	164600	1688284995	18650	18650	18650	18650	0
311	20250314	164500	1688284995	18650	18650	18650	18650	0
312	20250314	164400	1688284995	18650	18650	18650	18650	0
313	20250314	164300	1688284995	18650	18650	18650	18650	0
314	20250314	164200	1688284995	18650	18650	18650	18650	0
315	20250314	164100	1688284995	18650	18650	18650	18650	0
316	20250314	164000	1688284995	18650	18650	18650	18650	0
317	20250314	163900	1688284995	18650	18650	18650	18650	0
318	20250314	163800	1688284995	18650	18650	18650	18650	0
319	20250314	163700	1688284995	18650	18650	18650	18650	0
320	20250314	163600	1688284995	18650	18650	18650	18650	0
321	20250314	163500	1688284995	18650	18650	18650	18650	0
322	20250314	163400	1688284995	18650	18650	18650	18650	0
323	20250314	163300	1688284995	18650	18650	18650	18650	0
324	20250314	163200	1688284995	18650	18650	18650	18650	0
325	20250314	163100	1688284995	18650	18650	18650	18650	0
326	20250314	163000	1688284995	18650	18650	18650	18650	0
327	20250314	162900	1688284995	18650	18650	18650	18650	0
328	20250314	162800	1688284995	18650	18650	18650	18650	0
329	20250314	162700	1688284995	18650	18650	18650	18650	0
330	20250314	162600	1688284995	18650	18650	18650	18650	0
331	20250314	162500	1688284995	18650	18650	18650	18650	0
332	20250314	162400	1688284995	18650	18650	18650	18650	569
333	20250314	162300	1688284995	18650	18650	18650	18650	0
334	20250314	162200	1688284995	18650	18650	18650	18650	0
335	20250314	162100	1688284995	18650	18650	18650	18650	0
336	20250314	162000	1688284995	18650	18650	18650	18650	0
337	20250314	161900	1688284995	18650	18650	18650	18650	0
338	20250314	161800	1688284995	18650	18650	18650	18650	0
339	20250314	161700	1688284995	18650	18650	18650	18650	0
340	20250314	161600	1688284995	18650	18650	18650	18650	0
341	20250314	161500	1688284995	18650	18650	18650	18650	0
342	20250314	161400	1688284995	18650	18650	18650	18650	0
343	20250314	161300	1688284995	18650	18650	18650	18650	0
344	20250314	161200	1688284995	18650	18650	18650	18650	0
345	20250314	161100	1688284995	18650	18650	18650	18650	0
346	20250314	161000	1688284995	18650	18650	18650	18650	0
347	20250314	160900	1688284995	18650	18650	18650	18650	0
348	20250314	160800	1688284995	18650	18650	18650	18650	0
349	20250314	160700	1688284995	18650	18650	18650	18650	0
350	20250314	160600	1688284995	18650	18650	18650	18650	0
351	20250314	160500	1688284995	18650	18650	18650	18650	0
352	20250314	160400	1688284995	18650	18650	18650	18650	0
353	20250314	160300	1688284995	18650	18650	18650	18650	0
354	20250314	160200	1688284995	18650	18650	18650	18650	0
355	20250314	160100	1688284995	18650	18650	18650	18650	0
356	20250314	160000	1688284995	18650	18650	18650	18650	0
357	20250314	155900	1688284995	18650	18650	18650	18650	0
358	20250314	155800	1688284995	18650	18650	18650	18650	0
359	20250314	155700	1688284995	18650	18650	18650	18650	0
360	20250314	155600	1688284995	18650	18650	18650	18650	0
361	20250314	155500	1688284995	18650	18650	18650	18650	0
362	20250314	155400	1688284995	18650	18650	18650	18650	569
363	20250314	155300	1688284995	18650	18650	18650	18650	0
364	20250314	155200	1688284995	18650	18650	18650	18650	0
365	20250314	155100	1688284995	18650	18650	18650	18650	0
366	20250314	155000	1688284995	18650	18650	18650	18650	0
367	20250314	154900	1688284995	18650	18650	18650	18650	0
368	20250314	154800	1688284995	18650	18650	18650	18650	0
369	20250314	154700	1688284995	18650	18650	18650	18650	0
370	20250314	154600	1688284995	18650	18650	18650	18650	0
371	20250314	154500	1688284995	18650	18650	18650	18650	0
372	20250314	154400	1688284995	18650	18650	18650	18650	0
373	20250314	154300	1688284995	18650	18650	18650	18650	0
374	20250314	154200	1688284995	18650	18650	18650	18650	0
375	20250314	154100	1688284995	18650	18650	18650	18650	0
376	20250314	154000	1688284995	18650	18650	18650	18650	0
377	20250314	153900	1688284995	18650	18650	18650	18650	0
378	20250314	153800	1688284995	18650	18650	18650	18650	0
379	20250314	153700	1688284995	18650	18650	18650	18650	0
380	20250314	153600	1688284995	18650	18650	18650	18650	0
381	20250314	153500	1688284995	18650	18650	18650	18650	0
382	20250314	153400	1688284995	18650	18650	18650	18650	0
383	20250314	153300	1688284995	18650	18650	18650	18650	0
384	20250314	153200	1688284995	18650	18650	18650	18650	0
385	20250314	153100	1688284995	18650	18650	18650	18650	0
386	20250314	153000	1688284995	18650	18650	18650	18650	569
387	20250314	152900	1677673145	18660	18660	18660	18660	0
388	20250314	152800	1677673145	18660	18660	18660	18660	0
389	20250314	152700	1677673145	18660	18660	18660	18660	0
390	20250314	152600	1677673145	18660	18660	18660	18660	0
391	20250314	152500	1677673145	18660	18660	18660	18660	0
392	20250314	152400	1677673145	18660	18660	18660	18660	0
393	20250314	152300	1677673145	18660	18660	18660	18660	0
394	20250314	152200	1677673145	18660	18660	18660	18660	0
395	20250314	152100	1677673145	18660	18660	18660	18660	0
396	20250314	152000	1677673145	18660	18660	18660	18660	0
397	20250314	151900	1677673145	18660	18660	18680	18660	400
398	20250314	151800	1670209125	18680	18680	18680	18670	216
399	20250314	151700	1666176205	18680	18700	18700	18680	121
400	20250314	151600	1663913865	18700	18690	18700	18690	54
401	20250314	151500	1662904395	18700	18700	18700	18700	0
402	20250314	151400	1662904395	18700	18700	18700	18700	50
403	20250314	151300	1661969395	18700	18700	18700	18700	0
404	20250314	151200	1661969395	18700	18680	18700	18680	291
405	20250314	151100	1656528775	18690	18690	18690	18690	1
406	20250314	151000	1656510085	18700	18700	18700	18700	0
407	20250314	150900	1656510085	18700	18670	18700	18670	181
408	20250314	150800	1653130785	18660	18660	18660	18660	0
409	20250314	150700	1653130785	18660	18660	18660	18660	2
410	20250314	150600	1653093465	18660	18680	18690	18660	89
411	20250314	150500	1651430755	18680	18660	18680	18660	2
412	20250314	150400	1651393415	18660	18650	18660	18650	1132
413	20250314	150300	1630280905	18650	18650	18650	18650	152
414	20250314	150200	1627446105	18650	18660	18660	18650	311
415	20250314	150100	1621645175	18660	18680	18680	18660	189
416	20250314	150000	1618117425	18700	18700	18700	18700	0
417	20250314	145900	1618117425	18700	18700	18700	18700	0
418	20250314	145800	1618117425	18700	18700	18700	18700	20
419	20250314	145700	1617743425	18670	18700	18700	18670	2009
420	20250314	145600	1580199245	18700	18700	18700	18700	122
421	20250314	145500	1577917845	18700	18700	18700	18700	20
422	20250314	145400	1577543845	18700	18700	18700	18700	0
423	20250314	145300	1577543845	18700	18700	18700	18700	0
424	20250314	145200	1577543845	18700	18700	18700	18700	20
425	20250314	145100	1577169845	18700	18700	18700	18700	2
426	20250314	145000	1577132445	18710	18700	18710	18690	187
427	20250314	144900	1573634685	18690	18690	18690	18690	300
428	20250314	144800	1568027685	18700	18700	18700	18700	31
429	20250314	144700	1567447985	18710	18710	18710	18710	4
430	20250314	144600	1567373145	18710	18710	18710	18710	5
431	20250314	144500	1567279595	18690	18690	18690	18690	0
432	20250314	144400	1567279595	18690	18700	18700	18690	120
433	20250314	144300	1565035795	18710	18710	18710	18710	0
434	20250314	144200	1565035795	18710	18710	18710	18710	0
435	20250314	144100	1565035795	18710	18710	18710	18710	4
436	20250314	144000	1564960955	18690	18690	18690	18690	0
437	20250314	143900	1564960955	18690	18690	18690	18690	55
438	20250314	143800	1563933005	18690	18690	18690	18690	0
439	20250314	143700	1563933005	18690	18690	18690	18690	0
440	20250314	143600	1563933005	18690	18690	18690	18690	1
441	20250314	143500	1563914315	18690	18690	18690	18690	43
442	20250314	143400	1563110645	18700	18700	18710	18700	75
443	20250314	143300	1561708025	18700	18700	18700	18700	36
444	20250314	143200	1561034825	18700	18690	18700	18690	43
445	20250314	143100	1560231105	18690	18690	18690	18690	10
446	20250314	143000	1560044205	18680	18680	18680	18680	11
447	20250314	142900	1559838725	18680	18680	18680	18680	100
448	20250314	142800	1557970725	18680	18680	18680	18680	62
449	20250314	142700	1556812565	18670	18670	18670	18670	28
450	20250314	142600	1556289805	18670	18690	18690	18670	111
451	20250314	142500	1554216525	18700	18700	18700	18700	5
452	20250314	142400	1554123025	18700	18710	18720	18700	223
453	20250314	142300	1549951215	18720	18720	18720	18720	87
454	20250314	142200	1548322575	18720	18720	18720	18720	2
455	20250314	142100	1548285135	18720	18730	18730	18720	303
456	20250314	142000	1542611775	18740	18740	18740	18740	0
457	20250314	141900	1542611775	18740	18740	18740	18740	44
458	20250314	141800	1541787215	18730	18730	18730	18730	0
459	20250314	141700	1541787215	18730	18730	18730	18730	37
460	20250314	141600	1541094205	18740	18760	18760	18740	1249
461	20250314	141500	1517675655	18770	18770	18770	18770	0
462	20250314	141400	1517675655	18770	18770	18770	18770	60
463	20250314	141300	1516549455	18760	18770	18770	18760	30
464	20250314	141200	1515986555	18770	18770	18770	18770	50
465	20250314	141100	1515048055	18780	18780	18780	18780	136
466	20250314	141000	1512493975	18790	18790	18790	18790	2
467	20250314	140900	1512456395	18780	18790	18790	18780	126
468	20250314	140800	1510089615	18810	18810	18810	18810	0
469	20250314	140700	1510089615	18810	18800	18810	18800	277
470	20250314	140600	1504882005	18810	18810	18820	18810	91
471	20250314	140500	1503170195	18810	18810	18810	18810	62
472	20250314	140400	1502003975	18810	18810	18810	18810	212
473	20250314	140300	1498016255	18810	18810	18810	18810	5
474	20250314	140200	1497922205	18810	18810	18810	18810	0
475	20250314	140100	1497922205	18810	18810	18810	18810	0
476	20250314	140000	1497922205	18810	18800	18810	18800	382
477	20250314	135900	1490736815	18800	18790	18800	18790	498
478	20250314	135800	1481376285	18780	18770	18780	18770	138
479	20250314	135700	1478784715	18760	18760	18760	18760	0
480	20250314	135600	1478784715	18760	18760	18760	18760	5
481	20250314	135500	1478690915	18750	18750	18750	18750	534
482	20250314	135400	1468678415	18750	18770	18770	18750	83
483	20250314	135300	1467121565	18770	18770	18770	18770	30
484	20250314	135200	1466558465	18770	18760	18770	18760	72
485	20250314	135100	1465207175	18770	18770	18770	18770	92
486	20250314	135000	1463480335	18770	18730	18770	18730	1008
487	20250314	134900	1444586875	18730	18730	18730	18730	55
488	20250314	134800	1443556725	18720	18720	18720	18720	0
489	20250314	134700	1443556725	18720	18720	18720	18720	10
490	20250314	134600	1443369525	18730	18730	18730	18730	0
491	20250314	134500	1443369525	18730	18720	18730	18720	242
492	20250314	134400	1438838105	18700	18700	18700	18700	0
493	20250314	134300	1438838105	18700	18700	18700	18700	0
494	20250314	134200	1438838105	18700	18700	18700	18700	252
495	20250314	134100	1434125705	18700	18700	18700	18700	1
496	20250314	134000	1434107005	18640	18640	18640	18640	0
497	20250314	133900	1434107005	18640	18640	18650	18630	568
498	20250314	133800	1423519625	18640	18650	18650	18640	50
499	20250314	133700	1422587525	18630	18630	18630	18630	116
500	20250314	133600	1420426445	18620	18670	18670	18620	344
501	20250314	133500	1414013565	18650	18680	18680	18650	202
502	20250314	133400	1410242225	18730	18730	18730	18730	0
503	20250314	133300	1410242225	18730	18730	18730	18730	3
504	20250314	133200	1410186035	18740	18740	18740	18740	0
505	20250314	133100	1410186035	18740	18740	18740	18740	0
506	20250314	133000	1410186035	18740	18740	18740	18740	0
507	20250314	132900	1410186035	18740	18700	18740	18690	288
508	20250314	132800	1404800895	18710	18730	18730	18710	877
509	20250314	132700	1388385995	18730	18730	18730	18730	5
510	20250314	132600	1388292345	18730	18730	18730	18730	33
511	20250314	132500	1387674255	18730	18740	18740	18730	16
512	20250314	132400	1387374565	18740	18740	18740	18740	0
513	20250314	132300	1387374565	18740	18740	18740	18740	10
514	20250314	132200	1387187165	18740	18740	18740	18740	0
515	20250314	132100	1387187165	18740	18740	18740	18740	0
516	20250314	132000	1387187165	18740	18740	18740	18740	0
517	20250314	131900	1387187165	18740	18730	18740	18720	104
518	20250314	131800	1385239505	18730	18730	18730	18730	124
519	20250314	131700	1382916985	18740	18740	18740	18740	25
520	20250314	131600	1382448485	18740	18740	18740	18740	51
521	20250314	131500	1381492745	18740	18750	18750	18740	200
522	20250314	131400	1377744245	18770	18770	18770	18770	61
523	20250314	131300	1376599275	18770	18770	18770	18770	0
524	20250314	131200	1376599275	18770	18770	18770	18770	22
525	20250314	131100	1376186335	18770	18770	18770	18770	1
526	20250314	131000	1376167565	18770	18770	18770	18770	12
527	20250314	130900	1375942325	18780	18780	18780	18780	0
528	20250314	130800	1375942325	18780	18780	18780	18780	0
529	20250314	130700	1375942325	18780	18780	18780	18780	7
530	20250314	130600	1375810865	18780	18780	18780	18780	1
531	20250314	130500	1375792085	18790	18780	18790	18780	159
532	20250314	130400	1372805375	18790	18790	18790	18790	0
533	20250314	130300	1372805375	18790	18790	18790	18790	0
534	20250314	130200	1372805375	18790	18790	18790	18790	0
535	20250314	130100	1372805375	18790	18790	18790	18790	1
536	20250314	130000	1372786585	18750	18740	18750	18740	91
537	20250314	125900	1371080745	18730	18730	18730	18730	0
538	20250314	125800	1371080745	18730	18730	18730	18730	0
539	20250314	125700	1371080745	18730	18730	18730	18730	11
540	20250314	125600	1370874715	18740	18740	18740	18740	0
541	20250314	125500	1370874715	18740	18740	18740	18740	1
542	20250314	125400	1370855975	18730	18730	18730	18730	65
543	20250314	125300	1369638525	18730	18730	18730	18730	190
544	20250314	125200	1366079825	18730	18730	18730	18730	13
545	20250314	125100	1365836335	18730	18730	18730	18730	8
546	20250314	125000	1365686495	18750	18750	18750	18750	0
547	20250314	124900	1365686495	18750	18750	18750	18750	3
548	20250314	124800	1365630245	18750	18740	18790	18740	81
549	20250314	124700	1364110505	18730	18730	18730	18730	100
550	20250314	124600	1362237505	18740	18740	18740	18740	147
551	20250314	124500	1359482725	18790	18780	18790	18780	7
552	20250314	124400	1359351205	18790	18750	18790	18740	54
553	20250314	124300	1358337585	18740	18740	18740	18740	27
554	20250314	124200	1357831605	18750	18750	18750	18750	159
555	20250314	124100	1354850355	18750	18750	18750	18750	197
556	20250314	124000	1351156605	18740	18740	18740	18740	1
557	20250314	123900	1351137865	18730	18720	18750	18720	112
558	20250314	123800	1349039895	18750	18750	18750	18750	200
559	20250314	123700	1345289895	18750	18750	18750	18750	1
560	20250314	123600	1345271145	18720	18730	18730	18720	1149
561	20250314	123500	1323760565	18730	18730	18730	18730	5
562	20250314	123400	1323666915	18710	18760	18760	18710	78
563	20250314	123300	1322205885	18710	18710	18710	18710	21
564	20250314	123200	1321812975	18720	18750	18750	18720	189
565	20250314	123100	1318274595	18720	18720	18720	18720	20
566	20250314	123000	1317900195	18720	18720	18720	18720	185
567	20250314	122900	1314436995	18720	18750	18750	18720	907
568	20250314	122800	1297439695	18760	18760	18760	18760	103
569	20250314	122700	1295507415	18760	18770	18770	18760	70
570	20250314	122600	1294193865	18770	18770	18770	18770	30
571	20250314	122500	1293630765	18790	18790	18790	18790	3
572	20250314	122400	1293574395	18790	18790	18790	18790	2
573	20250314	122300	1293536815	18790	18790	18790	18790	15
574	20250314	122200	1293254965	18760	18760	18760	18760	0
575	20250314	122100	1293254965	18760	18770	18770	18760	101
576	20250314	122000	1291359955	18770	18770	18770	18770	86
577	20250314	121900	1289745735	18780	18780	18780	18770	356
578	20250314	121800	1283061815	18790	18790	18790	18790	37
579	20250314	121700	1282366585	18790	18790	18790	18790	59
580	20250314	121600	1281257975	18790	18800	18800	18790	222
581	20250314	121500	1277086495	18800	18810	18820	18800	164
582	20250314	121400	1274002435	18810	18820	18820	18810	27
583	20250314	121300	1273494555	18810	18810	18810	18810	0
584	20250314	121200	1273494555	18810	18810	18810	18810	7
585	20250314	121100	1273362885	18810	18810	18810	18810	8
586	20250314	121000	1273212405	18810	18820	18820	18800	12
587	20250314	120900	1272986725	18800	18810	18815	18800	145
588	20250314	120800	1270259285	18810	18810	18810	18810	0
589	20250314	120700	1270259285	18810	18810	18810	18810	19
590	20250314	120600	1269901895	18820	18820	18820	18810	201
591	20250314	120500	1266119685	18810	18820	18820	18810	149
592	20250314	120400	1263316505	18830	18830	18830	18830	0
593	20250314	120300	1263316505	18830	18840	18840	18830	65
594	20250314	120200	1262092455	18840	18840	18840	18840	69
595	20250314	120100	1260792495	18840	18840	18840	18840	25
596	20250314	120000	1260321495	18840	18840	18840	18840	3
597	20250314	115900	1260264975	18840	18830	18840	18830	101
598	20250314	115800	1258362145	18840	18840	18840	18840	2
599	20250314	115700	1258324465	18840	18840	18840	18840	77
600	20250314	115600	1256873785	18860	18840	18860	18840	3
601	20250314	115500	1256817235	18860	18780	18860	18780	2502
602	20250314	115400	1209675645	18790	18790	18790	18790	412
603	20250314	115300	1201934165	18790	18790	18790	18790	130
604	20250314	115200	1199491465	18790	18810	18810	18790	103
605	20250314	115100	1197554415	18810	18810	18810	18810	173
606	20250314	115000	1194300285	18810	18810	18810	18810	52
607	20250314	114900	1193322165	18820	18820	18820	18820	0
608	20250314	114800	1193322165	18820	18790	18820	18790	2867
609	20250314	114700	1139414285	18780	18790	18790	18780	351
610	20250314	114600	1132819935	18790	18800	18800	18790	153
611	20250314	114500	1129944005	18800	18770	18800	18770	1151
612	20250314	114400	1108330085	18770	18760	18770	18760	315
613	20250314	114300	1102419905	18760	18770	18780	18760	237
614	20250314	114200	1097969415	18760	18770	18770	18760	315
615	20250314	114100	1092059015	18760	18750	18760	18750	941
616	20250314	114000	1074406235	18760	18760	18760	18760	110
617	20250314	113900	1072342635	18720	18730	18790	18720	1334
618	20250314	113800	1047324765	18740	18730	18740	18730	79
619	20250314	113700	1045845005	18730	18720	18730	18710	50
620	20250314	113600	1044909305	18720	18720	18720	18720	5
621	20250314	113500	1044815705	18720	18720	18720	18720	105
622	20250314	113400	1042850105	18720	18720	18720	18720	50
623	20250314	113300	1041914105	18720	18720	18720	18720	20
624	20250314	113200	1041539705	18730	18710	18730	18710	122
625	20250314	113100	1039255905	18710	18710	18710	18710	85
626	20250314	113000	1037665555	18710	18710	18710	18710	12
627	20250314	112900	1037441035	18720	18700	18720	18700	1439
628	20250314	112800	1010524535	18650	18650	18650	18650	5
629	20250314	112700	1010431285	18650	18700	18700	18650	20
630	20250314	112600	1010057625	18700	18670	18700	18670	360
631	20250314	112500	1003330535	18670	18580	18670	18570	983
632	20250314	112400	985014485	18610	18610	18610	18610	0
633	20250314	112300	985014485	18610	18610	18610	18610	5
634	20250314	112200	984921435	18610	18610	18610	18610	0
635	20250314	112100	984921435	18610	18610	18610	18610	35
636	20250314	112000	984270085	18620	18620	18620	18620	0
637	20250314	111900	984270085	18620	18620	18620	18620	0
638	20250314	111800	984270085	18620	18620	18620	18620	0
639	20250314	111700	984270085	18620	18620	18620	18620	102
640	20250314	111600	982370845	18560	18610	18610	18560	170
641	20250314	111500	979211595	18610	18610	18610	18610	10
642	20250314	111400	979025495	18610	18610	18610	18610	56
643	20250314	111300	977983335	18610	18570	18610	18570	258
644	20250314	111200	973192115	18570	18570	18570	18570	11
645	20250314	111100	972987845	18570	18570	18570	18570	3
646	20250314	111000	972932135	18580	18580	18580	18580	0
647	20250314	110900	972932135	18580	18580	18580	18580	1
648	20250314	110800	972913555	18560	18610	18610	18560	2351
649	20250314	110700	929220665	18620	18620	18620	18620	43
650	20250314	110600	928420005	18620	18640	18640	18620	75
651	20250314	110500	927022305	18620	18625	18625	18620	16
652	20250314	110400	926724360	18630	18630	18630	18630	1
653	20250314	110300	926705730	18650	18635	18650	18635	208
654	20250314	110200	922827130	18640	18640	18640	18640	9
655	20250314	110100	922659370	18600	18600	18600	18600	2
656	20250314	110000	922622170	18600	18600	18600	18600	147
657	20250314	105900	919887970	18640	18640	18640	18640	0
658	20250314	105800	919887970	18640	18640	18640	18640	1
659	20250314	105700	919869330	18650	18600	18650	18600	311
660	20250314	105600	914071680	18600	18600	18600	18600	121
661	20250314	105500	911821080	18610	18610	18610	18610	0
662	20250314	105400	911821080	18610	18640	18640	18610	423
663	20250314	105300	903945940	18650	18660	18680	18650	633
664	20250314	105200	892133420	18650	18650	18650	18650	161
665	20250314	105100	889130770	18620	18620	18620	18620	30
666	20250314	105000	888572170	18620	18620	18620	18615	671
667	20250314	104900	876078200	18620	18610	18620	18610	5
668	20250314	104800	875985140	18610	18620	18670	18610	172
669	20250314	104700	872783450	18630	18640	18640	18630	85
670	20250314	104600	871199820	18630	18630	18630	18630	53
671	20250314	104500	870212430	18690	18690	18690	18690	0
672	20250314	104400	870212430	18690	18700	18700	18690	4
673	20250314	104300	870137660	18600	18690	18710	18600	755
674	20250314	104200	856070030	18690	18670	18690	18670	264
675	20250314	104100	851137620	18670	18680	18680	18590	178
676	20250314	104000	847814010	18680	18560	18680	18560	536
677	20250314	103900	837810640	18560	18560	18560	18560	101
678	20250314	103800	835936080	18700	18720	18730	18550	221
679	20250314	103700	831814250	18610	18720	18730	18610	370
680	20250314	103600	824897390	18730	18800	18800	18680	461
681	20250314	103500	816252720	18800	18470	18880	18470	9419
682	20250314	103400	640443220	18470	18470	18470	18460	124
683	20250314	103300	638153180	18480	18520	18520	18480	154
684	20250314	103200	635307100	18510	18450	18520	18450	2660
685	20250314	103100	586106200	18450	18370	18450	18370	1761
686	20250314	103000	553687000	18370	18370	18370	18370	20
687	20250314	102900	553319600	18380	18380	18380	18380	0
688	20250314	102800	553319600	18380	18380	18380	18380	0
689	20250314	102700	553319600	18380	18380	18380	18380	5
690	20250314	102600	553227700	18390	18330	18390	18320	482
691	20250314	102500	544376420	18380	18300	18380	18300	1017
692	20250314	102400	525705580	18300	18300	18300	18300	152
693	20250314	102300	522923980	18300	18300	18300	18300	22
694	20250314	102200	522521380	18300	18300	18300	18300	0
695	20250314	102100	522521380	18300	18210	18300	18210	2
696	20250314	102000	522484870	18300	18300	18300	18300	55
697	20250314	101900	521478370	18210	18230	18320	18210	1008
698	20250314	101800	503107470	18340	18240	18340	18230	703
699	20250314	101700	490282850	18240	18340	18350	18240	892
700	20250314	101600	474006520	18280	18280	18280	18280	0
701	20250314	101500	474006520	18280	18280	18280	18280	0
702	20250314	101400	474006520	18280	18280	18280	18280	258
703	20250314	101300	469290280	18280	18300	18300	18250	1403
704	20250314	101200	443650360	18350	18350	18350	18350	0
705	20250314	101100	443650360	18350	18350	18350	18350	6
706	20250314	101000	443540260	18360	18360	18360	18360	0
707	20250314	100900	443540260	18360	18360	18360	18360	0
708	20250314	100800	443540260	18360	18320	18360	18320	11
709	20250314	100700	443338340	18360	18300	18360	18280	35
710	20250314	100600	442698420	18360	18360	18360	18360	1
711	20250314	100500	442680060	18280	18280	18280	18270	555
712	20250314	100400	432535400	18280	18280	18280	18280	1
713	20250314	100300	432517120	18270	18270	18270	18270	199
714	20250314	100200	428881390	18270	18270	18270	18270	955
715	20250314	100100	411433540	18270	18270	18270	18270	0
716	20250314	100000	411433540	18270	18370	18370	18270	314
717	20250314	095900	405685940	18260	18295	18300	18260	268
718	20250314	095800	400786125	18300	18355	18355	18300	435
719	20250314	095700	392811770	18390	18390	18390	18390	0
720	20250314	095600	392811770	18390	18390	18390	18390	0
721	20250314	095500	392811770	18390	18345	18390	18345	1651
722	20250314	095400	362489245	18350	18350	18350	18350	30
723	20250314	095300	361938745	18350	18350	18350	18350	25
724	20250314	095200	361479995	18350	18350	18350	18350	2
725	20250314	095100	361443295	18300	18350	18350	18300	2
726	20250314	095000	361406645	18350	18350	18350	18350	70
727	20250314	094900	360122145	18300	18300	18300	18300	201
728	20250314	094800	356443845	18360	18360	18360	18360	0
729	20250314	094700	356443845	18360	18360	18360	18360	7
730	20250314	094600	356315325	18360	18280	18360	18270	985
731	20250314	094500	338307945	18280	18300	18300	18280	125
732	20250314	094400	336021185	18370	18370	18370	18370	0
733	20250314	094300	336021185	18370	18370	18370	18370	1
734	20250314	094200	336002815	18300	18320	18370	18300	351
735	20250314	094100	329575865	18370	18370	18370	18320	606
736	20250314	094000	318467055	18370	18370	18370	18370	91
737	20250314	093900	316795385	18380	18380	18380	18370	37
738	20250314	093800	316115375	18380	18400	18400	18380	536
739	20250314	093700	306256315	18390	18450	18500	18390	409
740	20250314	093600	298707645	18500	18460	18500	18450	559
741	20250314	093500	288375625	18460	18450	18470	18450	161
742	20250314	093400	285403055	18470	18430	18470	18430	411
743	20250314	093300	277820785	18430	18400	18430	18390	300
744	20250314	093200	272296745	18400	18400	18400	18400	10
745	20250314	093100	272112745	18420	18400	18420	18400	139
746	20250314	093000	269555125	18390	18390	18390	18390	0
747	20250314	092900	269555125	18390	18390	18390	18390	0
748	20250314	092800	269555125	18390	18390	18390	18390	83
749	20250314	092700	268028755	18380	18380	18380	18380	19
750	20250314	092600	267679535	18400	18410	18410	18400	149
751	20250314	092500	264937505	18410	18410	18410	18410	24
752	20250314	092400	264495665	18440	18400	18440	18400	18
753	20250314	092300	264164425	18400	18400	18410	18400	141
754	20250314	092200	261569725	18410	18430	18430	18410	497
755	20250314	092100	252414765	18455	18455	18455	18455	0
756	20250314	092000	252414765	18455	18480	18480	18455	146
757	20250314	091900	249717135	18480	18480	18480	18480	25
758	20250314	091800	249255135	18480	18410	18480	18410	153
759	20250314	091700	246435285	18410	18420	18430	18410	210
760	20250314	091600	242567755	18470	18470	18470	18470	11
761	20250314	091500	242364585	18470	18460	18490	18460	57
762	20250314	091400	241310995	18460	18420	18460	18420	32
763	20250314	091300	240720355	18410	18410	18410	18410	0
764	20250314	091200	240720355	18410	18410	18460	18400	1461
765	20250314	091100	213823725	18410	18460	18460	18410	1168
766	20250314	091000	192309145	18460	18500	18500	18460	329
767	20250314	090900	186224125	18520	18560	18560	18520	145
768	20250314	090800	183534325	18590	18560	18600	18520	770
769	20250314	090700	169232525	18560	18520	18560	18450	370
770	20250314	090600	162377200	18520	18540	18630	18495	1330
771	20250314	090500	137725220	18630	18640	18640	18540	748
772	20250314	090400	123837300	18540	18670	18670	18540	1386
773	20250314	090300	97979630	18680	18690	18690	18580	728
774	20250314	090200	84386820	18690	18440	18710	18330	3038
775	20250314	090100	28105870	18450	18400	18490	18400	31
776	20250314	090000	27533380	18500	18000	18500	18000	1502