KissMeData/466410/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215700	330423920	13630	13630	13630	13630	193
3	20250314	215600	330423920	13630	13630	13630	13630	0
4	20250314	215500	330423920	13630	13630	13630	13630	0
5	20250314	215400	330423920	13630	13630	13630	13630	0
6	20250314	215300	330423920	13630	13630	13630	13630	0
7	20250314	215200	330423920	13630	13630	13630	13630	0
8	20250314	215100	330423920	13630	13630	13630	13630	0
9	20250314	215000	330423920	13630	13630	13630	13630	0
10	20250314	214900	330423920	13630	13630	13630	13630	0
11	20250314	214800	330423920	13630	13630	13630	13630	0
12	20250314	214700	330423920	13630	13630	13630	13630	0
13	20250314	214600	330423920	13630	13630	13630	13630	0
14	20250314	214500	330423920	13630	13630	13630	13630	0
15	20250314	214400	330423920	13630	13630	13630	13630	0
16	20250314	214300	330423920	13630	13630	13630	13630	0
17	20250314	214200	330423920	13630	13630	13630	13630	0
18	20250314	214100	330423920	13630	13630	13630	13630	0
19	20250314	214000	330423920	13630	13630	13630	13630	0
20	20250314	213900	330423920	13630	13630	13630	13630	0
21	20250314	213800	330423920	13630	13630	13630	13630	0
22	20250314	213700	330423920	13630	13630	13630	13630	0
23	20250314	213600	330423920	13630	13630	13630	13630	0
24	20250314	213500	330423920	13630	13630	13630	13630	0
25	20250314	213400	330423920	13630	13630	13630	13630	0
26	20250314	213300	330423920	13630	13630	13630	13630	0
27	20250314	213200	330423920	13630	13630	13630	13630	0
28	20250314	213100	330423920	13630	13630	13630	13630	0
29	20250314	213000	330423920	13630	13630	13630	13630	0
30	20250314	212900	330423920	13630	13630	13630	13630	0
31	20250314	212800	330423920	13630	13630	13630	13630	0
32	20250314	212700	330423920	13630	13630	13630	13630	193
33	20250314	212600	330423920	13630	13630	13630	13630	0
34	20250314	212500	330423920	13630	13630	13630	13630	0
35	20250314	212400	330423920	13630	13630	13630	13630	0
36	20250314	212300	330423920	13630	13630	13630	13630	0
37	20250314	212200	330423920	13630	13630	13630	13630	0
38	20250314	212100	330423920	13630	13630	13630	13630	0
39	20250314	212000	330423920	13630	13630	13630	13630	0
40	20250314	211900	330423920	13630	13630	13630	13630	0
41	20250314	211800	330423920	13630	13630	13630	13630	0
42	20250314	211700	330423920	13630	13630	13630	13630	0
43	20250314	211600	330423920	13630	13630	13630	13630	0
44	20250314	211500	330423920	13630	13630	13630	13630	0
45	20250314	211400	330423920	13630	13630	13630	13630	0
46	20250314	211300	330423920	13630	13630	13630	13630	0
47	20250314	211200	330423920	13630	13630	13630	13630	0
48	20250314	211100	330423920	13630	13630	13630	13630	0
49	20250314	211000	330423920	13630	13630	13630	13630	0
50	20250314	210900	330423920	13630	13630	13630	13630	0
51	20250314	210800	330423920	13630	13630	13630	13630	0
52	20250314	210700	330423920	13630	13630	13630	13630	0
53	20250314	210600	330423920	13630	13630	13630	13630	0
54	20250314	210500	330423920	13630	13630	13630	13630	0
55	20250314	210400	330423920	13630	13630	13630	13630	0
56	20250314	210300	330423920	13630	13630	13630	13630	0
57	20250314	210200	330423920	13630	13630	13630	13630	0
58	20250314	210100	330423920	13630	13630	13630	13630	0
59	20250314	210000	330423920	13630	13630	13630	13630	0
60	20250314	205900	330423920	13630	13630	13630	13630	0
61	20250314	205800	330423920	13630	13630	13630	13630	0
62	20250314	205700	330423920	13630	13630	13630	13630	193
63	20250314	205600	330423920	13630	13630	13630	13630	0
64	20250314	205500	330423920	13630	13630	13630	13630	0
65	20250314	205400	330423920	13630	13630	13630	13630	0
66	20250314	205300	330423920	13630	13630	13630	13630	0
67	20250314	205200	330423920	13630	13630	13630	13630	0
68	20250314	205100	330423920	13630	13630	13630	13630	0
69	20250314	205000	330423920	13630	13630	13630	13630	0
70	20250314	204900	330423920	13630	13630	13630	13630	0
71	20250314	204800	330423920	13630	13630	13630	13630	0
72	20250314	204700	330423920	13630	13630	13630	13630	0
73	20250314	204600	330423920	13630	13630	13630	13630	0
74	20250314	204500	330423920	13630	13630	13630	13630	0
75	20250314	204400	330423920	13630	13630	13630	13630	0
76	20250314	204300	330423920	13630	13630	13630	13630	0
77	20250314	204200	330423920	13630	13630	13630	13630	0
78	20250314	204100	330423920	13630	13630	13630	13630	0
79	20250314	204000	330423920	13630	13630	13630	13630	0
80	20250314	203900	330423920	13630	13630	13630	13630	0
81	20250314	203800	330423920	13630	13630	13630	13630	0
82	20250314	203700	330423920	13630	13630	13630	13630	0
83	20250314	203600	330423920	13630	13630	13630	13630	0
84	20250314	203500	330423920	13630	13630	13630	13630	0
85	20250314	203400	330423920	13630	13630	13630	13630	0
86	20250314	203300	330423920	13630	13630	13630	13630	0
87	20250314	203200	330423920	13630	13630	13630	13630	0
88	20250314	203100	330423920	13630	13630	13630	13630	0
89	20250314	203000	330423920	13630	13630	13630	13630	0
90	20250314	202900	330423920	13630	13630	13630	13630	0
91	20250314	202800	330423920	13630	13630	13630	13630	0
92	20250314	202700	330423920	13630	13630	13630	13630	193
93	20250314	202600	330423920	13630	13630	13630	13630	0
94	20250314	202500	330423920	13630	13630	13630	13630	0
95	20250314	202400	330423920	13630	13630	13630	13630	0
96	20250314	202300	330423920	13630	13630	13630	13630	0
97	20250314	202200	330423920	13630	13630	13630	13630	0
98	20250314	202100	330423920	13630	13630	13630	13630	0
99	20250314	202000	330423920	13630	13630	13630	13630	0
100	20250314	201900	330423920	13630	13630	13630	13630	0
101	20250314	201800	330423920	13630	13630	13630	13630	0
102	20250314	201700	330423920	13630	13630	13630	13630	0
103	20250314	201600	330423920	13630	13630	13630	13630	0
104	20250314	201500	330423920	13630	13630	13630	13630	0
105	20250314	201400	330423920	13630	13630	13630	13630	0
106	20250314	201300	330423920	13630	13630	13630	13630	0
107	20250314	201200	330423920	13630	13630	13630	13630	0
108	20250314	201100	330423920	13630	13630	13630	13630	0
109	20250314	201000	330423920	13630	13630	13630	13630	0
110	20250314	200900	330423920	13630	13630	13630	13630	0
111	20250314	200800	330423920	13630	13630	13630	13630	0
112	20250314	200700	330423920	13630	13630	13630	13630	0
113	20250314	200600	330423920	13630	13630	13630	13630	0
114	20250314	200500	330423920	13630	13630	13630	13630	0
115	20250314	200400	330423920	13630	13630	13630	13630	0
116	20250314	200300	330423920	13630	13630	13630	13630	0
117	20250314	200200	330423920	13630	13630	13630	13630	0
118	20250314	200100	330423920	13630	13630	13630	13630	0
119	20250314	200000	330423920	13630	13630	13630	13630	0
120	20250314	195900	330423920	13630	13630	13630	13630	0
121	20250314	195800	330423920	13630	13630	13630	13630	0
122	20250314	195700	330423920	13630	13630	13630	13630	193
123	20250314	195600	330423920	13630	13630	13630	13630	0
124	20250314	195500	330423920	13630	13630	13630	13630	0
125	20250314	195400	330423920	13630	13630	13630	13630	0
126	20250314	195300	330423920	13630	13630	13630	13630	0
127	20250314	195200	330423920	13630	13630	13630	13630	0
128	20250314	195100	330423920	13630	13630	13630	13630	0
129	20250314	195000	330423920	13630	13630	13630	13630	0
130	20250314	194900	330423920	13630	13630	13630	13630	0
131	20250314	194800	330423920	13630	13630	13630	13630	0
132	20250314	194700	330423920	13630	13630	13630	13630	0
133	20250314	194600	330423920	13630	13630	13630	13630	0
134	20250314	194500	330423920	13630	13630	13630	13630	0
135	20250314	194400	330423920	13630	13630	13630	13630	0
136	20250314	194300	330423920	13630	13630	13630	13630	0
137	20250314	194200	330423920	13630	13630	13630	13630	0
138	20250314	194100	330423920	13630	13630	13630	13630	0
139	20250314	194000	330423920	13630	13630	13630	13630	0
140	20250314	193900	330423920	13630	13630	13630	13630	0
141	20250314	193800	330423920	13630	13630	13630	13630	0
142	20250314	193700	330423920	13630	13630	13630	13630	0
143	20250314	193600	330423920	13630	13630	13630	13630	0
144	20250314	193500	330423920	13630	13630	13630	13630	0
145	20250314	193400	330423920	13630	13630	13630	13630	0
146	20250314	193300	330423920	13630	13630	13630	13630	0
147	20250314	193200	330423920	13630	13630	13630	13630	0
148	20250314	193100	330423920	13630	13630	13630	13630	0
149	20250314	193000	330423920	13630	13630	13630	13630	0
150	20250314	192900	330423920	13630	13630	13630	13630	0
151	20250314	192800	330423920	13630	13630	13630	13630	0
152	20250314	192700	330423920	13630	13630	13630	13630	193
153	20250314	192600	330423920	13630	13630	13630	13630	0
154	20250314	192500	330423920	13630	13630	13630	13630	0
155	20250314	192400	330423920	13630	13630	13630	13630	0
156	20250314	192300	330423920	13630	13630	13630	13630	0
157	20250314	192200	330423920	13630	13630	13630	13630	0
158	20250314	192100	330423920	13630	13630	13630	13630	0
159	20250314	192000	330423920	13630	13630	13630	13630	0
160	20250314	191900	330423920	13630	13630	13630	13630	0
161	20250314	191800	330423920	13630	13630	13630	13630	0
162	20250314	191700	330423920	13630	13630	13630	13630	0
163	20250314	191600	330423920	13630	13630	13630	13630	0
164	20250314	191500	330423920	13630	13630	13630	13630	0
165	20250314	191400	330423920	13630	13630	13630	13630	0
166	20250314	191300	330423920	13630	13630	13630	13630	0
167	20250314	191200	330423920	13630	13630	13630	13630	0
168	20250314	191100	330423920	13630	13630	13630	13630	0
169	20250314	191000	330423920	13630	13630	13630	13630	0
170	20250314	190900	330423920	13630	13630	13630	13630	0
171	20250314	190800	330423920	13630	13630	13630	13630	0
172	20250314	190700	330423920	13630	13630	13630	13630	0
173	20250314	190600	330423920	13630	13630	13630	13630	0
174	20250314	190500	330423920	13630	13630	13630	13630	0
175	20250314	190400	330423920	13630	13630	13630	13630	0
176	20250314	190300	330423920	13630	13630	13630	13630	0
177	20250314	190200	330423920	13630	13630	13630	13630	0
178	20250314	190100	330423920	13630	13630	13630	13630	0
179	20250314	190000	330423920	13630	13630	13630	13630	0
180	20250314	185900	330423920	13630	13630	13630	13630	0
181	20250314	185800	330423920	13630	13630	13630	13630	0
182	20250314	185700	330423920	13630	13630	13630	13630	193
183	20250314	185600	330423920	13630	13630	13630	13630	0
184	20250314	185500	330423920	13630	13630	13630	13630	0
185	20250314	185400	330423920	13630	13630	13630	13630	0
186	20250314	185300	330423920	13630	13630	13630	13630	0
187	20250314	185200	330423920	13630	13630	13630	13630	0
188	20250314	185100	330423920	13630	13630	13630	13630	0
189	20250314	185000	330423920	13630	13630	13630	13630	0
190	20250314	184900	330423920	13630	13630	13630	13630	0
191	20250314	184800	330423920	13630	13630	13630	13630	0
192	20250314	184700	330423920	13630	13630	13630	13630	0
193	20250314	184600	330423920	13630	13630	13630	13630	0
194	20250314	184500	330423920	13630	13630	13630	13630	0
195	20250314	184400	330423920	13630	13630	13630	13630	0
196	20250314	184300	330423920	13630	13630	13630	13630	0
197	20250314	184200	330423920	13630	13630	13630	13630	0
198	20250314	184100	330423920	13630	13630	13630	13630	0
199	20250314	184000	330423920	13630	13630	13630	13630	0
200	20250314	183900	330423920	13630	13630	13630	13630	0
201	20250314	183800	330423920	13630	13630	13630	13630	0
202	20250314	183700	330423920	13630	13630	13630	13630	0
203	20250314	183600	330423920	13630	13630	13630	13630	0
204	20250314	183500	330423920	13630	13630	13630	13630	0
205	20250314	183400	330423920	13630	13630	13630	13630	0
206	20250314	183300	330423920	13630	13630	13630	13630	0
207	20250314	183200	330423920	13630	13630	13630	13630	0
208	20250314	183100	330423920	13630	13630	13630	13630	0
209	20250314	183000	330423920	13630	13630	13630	13630	0
210	20250314	182900	330423920	13630	13630	13630	13630	0
211	20250314	182800	330423920	13630	13630	13630	13630	0
212	20250314	182700	330423920	13630	13630	13630	13630	193
213	20250314	182600	330423920	13630	13630	13630	13630	0
214	20250314	182500	330423920	13630	13630	13630	13630	0
215	20250314	182400	330423920	13630	13630	13630	13630	0
216	20250314	182300	330423920	13630	13630	13630	13630	0
217	20250314	182200	330423920	13630	13630	13630	13630	0
218	20250314	182100	330423920	13630	13630	13630	13630	0
219	20250314	182000	330423920	13630	13630	13630	13630	0
220	20250314	181900	330423920	13630	13630	13630	13630	0
221	20250314	181800	330423920	13630	13630	13630	13630	0
222	20250314	181700	330423920	13630	13630	13630	13630	0
223	20250314	181600	330423920	13630	13630	13630	13630	0
224	20250314	181500	330423920	13630	13630	13630	13630	0
225	20250314	181400	330423920	13630	13630	13630	13630	0
226	20250314	181300	330423920	13630	13630	13630	13630	0
227	20250314	181200	330423920	13630	13630	13630	13630	0
228	20250314	181100	330423920	13630	13630	13630	13630	0
229	20250314	181000	330423920	13630	13630	13630	13630	0
230	20250314	180900	330423920	13630	13630	13630	13630	0
231	20250314	180800	330423920	13630	13630	13630	13630	0
232	20250314	180700	330423920	13630	13630	13630	13630	0
233	20250314	180600	330423920	13630	13630	13630	13630	0
234	20250314	180500	330423920	13630	13630	13630	13630	0
235	20250314	180400	330423920	13630	13630	13630	13630	0
236	20250314	180300	330423920	13630	13630	13630	13630	0
237	20250314	180200	330423920	13630	13630	13630	13630	0
238	20250314	180100	330423920	13630	13630	13630	13630	0
239	20250314	180000	330423920	13630	13630	13630	13630	0
240	20250314	175900	330423920	13630	13630	13630	13630	0
241	20250314	175800	330423920	13630	13630	13630	13630	0
242	20250314	175700	330423920	13630	13630	13630	13630	193
243	20250314	175600	330423920	13630	13630	13630	13630	0
244	20250314	175500	330423920	13630	13630	13630	13630	0
245	20250314	175400	330423920	13630	13630	13630	13630	0
246	20250314	175300	330423920	13630	13630	13630	13630	0
247	20250314	175200	330423920	13630	13630	13630	13630	0
248	20250314	175100	330423920	13630	13630	13630	13630	0
249	20250314	175000	330423920	13630	13630	13630	13630	0
250	20250314	174900	330423920	13630	13630	13630	13630	0
251	20250314	174800	330423920	13630	13630	13630	13630	0
252	20250314	174700	330423920	13630	13630	13630	13630	0
253	20250314	174600	330423920	13630	13630	13630	13630	0
254	20250314	174500	330423920	13630	13630	13630	13630	0
255	20250314	174400	330423920	13630	13630	13630	13630	0
256	20250314	174300	330423920	13630	13630	13630	13630	0
257	20250314	174200	330423920	13630	13630	13630	13630	0
258	20250314	174100	330423920	13630	13630	13630	13630	0
259	20250314	174000	330423920	13630	13630	13630	13630	0
260	20250314	173900	330423920	13630	13630	13630	13630	0
261	20250314	173800	330423920	13630	13630	13630	13630	0
262	20250314	173700	330423920	13630	13630	13630	13630	0
263	20250314	173600	330423920	13630	13630	13630	13630	0
264	20250314	173500	330423920	13630	13630	13630	13630	0
265	20250314	173400	330423920	13630	13630	13630	13630	0
266	20250314	173300	330423920	13630	13630	13630	13630	0
267	20250314	173200	330423920	13630	13630	13630	13630	0
268	20250314	173100	330423920	13630	13630	13630	13630	0
269	20250314	173000	330423920	13630	13630	13630	13630	0
270	20250314	172900	330423920	13630	13630	13630	13630	0
271	20250314	172800	330423920	13630	13630	13630	13630	0
272	20250314	172700	330423920	13630	13630	13630	13630	193
273	20250314	172600	330423920	13630	13630	13630	13630	0
274	20250314	172500	330423920	13630	13630	13630	13630	0
275	20250314	172400	330423920	13630	13630	13630	13630	0
276	20250314	172300	330423920	13630	13630	13630	13630	0
277	20250314	172200	330423920	13630	13630	13630	13630	0
278	20250314	172100	330423920	13630	13630	13630	13630	0
279	20250314	172000	330423920	13630	13630	13630	13630	0
280	20250314	171900	330423920	13630	13630	13630	13630	0
281	20250314	171800	330423920	13630	13630	13630	13630	0
282	20250314	171700	330423920	13630	13630	13630	13630	0
283	20250314	171600	330423920	13630	13630	13630	13630	0
284	20250314	171500	330423920	13630	13630	13630	13630	0
285	20250314	171400	330423920	13630	13630	13630	13630	0
286	20250314	171300	330423920	13630	13630	13630	13630	0
287	20250314	171200	330423920	13630	13630	13630	13630	0
288	20250314	171100	330423920	13630	13630	13630	13630	0
289	20250314	171000	330423920	13630	13630	13630	13630	0
290	20250314	170900	330423920	13630	13630	13630	13630	0
291	20250314	170800	330423920	13630	13630	13630	13630	0
292	20250314	170700	330423920	13630	13630	13630	13630	0
293	20250314	170600	330423920	13630	13630	13630	13630	0
294	20250314	170500	330423920	13630	13630	13630	13630	0
295	20250314	170400	330423920	13630	13630	13630	13630	0
296	20250314	170300	330423920	13630	13630	13630	13630	0
297	20250314	170200	330423920	13630	13630	13630	13630	0
298	20250314	170100	330423920	13630	13630	13630	13630	0
299	20250314	170000	330423920	13630	13630	13630	13630	0
300	20250314	165900	330423920	13630	13630	13630	13630	0
301	20250314	165800	330423920	13630	13630	13630	13630	0
302	20250314	165700	330423920	13630	13630	13630	13630	193
303	20250314	165600	330423920	13630	13630	13630	13630	0
304	20250314	165500	330423920	13630	13630	13630	13630	0
305	20250314	165400	330423920	13630	13630	13630	13630	0
306	20250314	165300	330423920	13630	13630	13630	13630	0
307	20250314	165200	330423920	13630	13630	13630	13630	0
308	20250314	165100	330423920	13630	13630	13630	13630	0
309	20250314	165000	330423920	13630	13630	13630	13630	0
310	20250314	164900	330423920	13630	13630	13630	13630	0
311	20250314	164800	330423920	13630	13630	13630	13630	0
312	20250314	164700	330423920	13630	13630	13630	13630	0
313	20250314	164600	330423920	13630	13630	13630	13630	0
314	20250314	164500	330423920	13630	13630	13630	13630	0
315	20250314	164400	330423920	13630	13630	13630	13630	0
316	20250314	164300	330423920	13630	13630	13630	13630	0
317	20250314	164200	330423920	13630	13630	13630	13630	0
318	20250314	164100	330423920	13630	13630	13630	13630	0
319	20250314	164000	330423920	13630	13630	13630	13630	0
320	20250314	163900	330423920	13630	13630	13630	13630	0
321	20250314	163800	330423920	13630	13630	13630	13630	0
322	20250314	163700	330423920	13630	13630	13630	13630	0
323	20250314	163600	330423920	13630	13630	13630	13630	0
324	20250314	163500	330423920	13630	13630	13630	13630	0
325	20250314	163400	330423920	13630	13630	13630	13630	0
326	20250314	163300	330423920	13630	13630	13630	13630	0
327	20250314	163200	330423920	13630	13630	13630	13630	0
328	20250314	163100	330423920	13630	13630	13630	13630	0
329	20250314	163000	330423920	13630	13630	13630	13630	0
330	20250314	162900	330423920	13630	13630	13630	13630	0
331	20250314	162800	330423920	13630	13630	13630	13630	0
332	20250314	162700	330423920	13630	13630	13630	13630	193
333	20250314	162600	330423920	13630	13630	13630	13630	0
334	20250314	162500	330423920	13630	13630	13630	13630	0
335	20250314	162400	330423920	13630	13630	13630	13630	0
336	20250314	162300	330423920	13630	13630	13630	13630	0
337	20250314	162200	330423920	13630	13630	13630	13630	0
338	20250314	162100	330423920	13630	13630	13630	13630	0
339	20250314	162000	330423920	13630	13630	13630	13630	0
340	20250314	161900	330423920	13630	13630	13630	13630	0
341	20250314	161800	330423920	13630	13630	13630	13630	0
342	20250314	161700	330423920	13630	13630	13630	13630	0
343	20250314	161600	330423920	13630	13630	13630	13630	0
344	20250314	161500	330423920	13630	13630	13630	13630	0
345	20250314	161400	330423920	13630	13630	13630	13630	0
346	20250314	161300	330423920	13630	13630	13630	13630	0
347	20250314	161200	330423920	13630	13630	13630	13630	0
348	20250314	161100	330423920	13630	13630	13630	13630	0
349	20250314	161000	330423920	13630	13630	13630	13630	0
350	20250314	160900	330423920	13630	13630	13630	13630	0
351	20250314	160800	330423920	13630	13630	13630	13630	0
352	20250314	160700	330423920	13630	13630	13630	13630	0
353	20250314	160600	330423920	13630	13630	13630	13630	0
354	20250314	160500	330423920	13630	13630	13630	13630	0
355	20250314	160400	330423920	13630	13630	13630	13630	0
356	20250314	160300	330423920	13630	13630	13630	13630	0
357	20250314	160200	330423920	13630	13630	13630	13630	0
358	20250314	160100	330423920	13630	13630	13630	13630	0
359	20250314	160000	330423920	13630	13630	13630	13630	0
360	20250314	155900	330423920	13630	13630	13630	13630	0
361	20250314	155800	330423920	13630	13630	13630	13630	0
362	20250314	155700	330423920	13630	13630	13630	13630	193
363	20250314	155600	330423920	13630	13630	13630	13630	0
364	20250314	155500	330423920	13630	13630	13630	13630	0
365	20250314	155400	330423920	13630	13630	13630	13630	0
366	20250314	155300	330423920	13630	13630	13630	13630	0
367	20250314	155200	330423920	13630	13630	13630	13630	0
368	20250314	155100	330423920	13630	13630	13630	13630	0
369	20250314	155000	330423920	13630	13630	13630	13630	0
370	20250314	154900	330423920	13630	13630	13630	13630	0
371	20250314	154800	330423920	13630	13630	13630	13630	0
372	20250314	154700	330423920	13630	13630	13630	13630	0
373	20250314	154600	330423920	13630	13630	13630	13630	0
374	20250314	154500	330423920	13630	13630	13630	13630	0
375	20250314	154400	330423920	13630	13630	13630	13630	0
376	20250314	154300	330423920	13630	13630	13630	13630	0
377	20250314	154200	330423920	13630	13630	13630	13630	0
378	20250314	154100	330423920	13630	13630	13630	13630	0
379	20250314	154000	330423920	13630	13630	13630	13630	0
380	20250314	153900	330423920	13630	13630	13630	13630	0
381	20250314	153800	330423920	13630	13630	13630	13630	0
382	20250314	153700	330423920	13630	13630	13630	13630	0
383	20250314	153600	330423920	13630	13630	13630	13630	0
384	20250314	153500	330423920	13630	13630	13630	13630	0
385	20250314	153400	330423920	13630	13630	13630	13630	0
386	20250314	153300	330423920	13630	13630	13630	13630	0
387	20250314	153200	330423920	13630	13630	13630	13630	0
388	20250314	153100	330423920	13630	13630	13630	13630	0
389	20250314	153000	330423920	13630	13630	13630	13630	193
390	20250314	152900	327793330	13620	13620	13620	13620	0
391	20250314	152800	327793330	13620	13620	13620	13620	0
392	20250314	152700	327793330	13620	13620	13620	13620	0
393	20250314	152600	327793330	13620	13620	13620	13620	0
394	20250314	152500	327793330	13620	13620	13620	13620	0
395	20250314	152400	327793330	13620	13620	13620	13620	0
396	20250314	152300	327793330	13620	13620	13620	13620	0
397	20250314	152200	327793330	13620	13620	13620	13620	0
398	20250314	152100	327793330	13620	13620	13620	13620	0
399	20250314	152000	327793330	13620	13620	13620	13620	0
400	20250314	151900	327793330	13620	13620	13620	13620	18
401	20250314	151800	327548170	13590	13590	13590	13590	170
402	20250314	151700	325237870	13580	13580	13580	13580	0
403	20250314	151600	325237870	13580	13590	13590	13580	40
404	20250314	151500	324694660	13590	13590	13590	13590	49
405	20250314	151400	324028750	13610	13600	13610	13590	179
406	20250314	151300	321595820	13590	13600	13600	13590	69
407	20250314	151200	320657620	13600	13600	13600	13590	69
408	20250314	151100	319719320	13590	13590	13590	13590	115
409	20250314	151000	318156470	13590	13590	13610	13590	61
410	20250314	150900	317326940	13590	13590	13610	13590	93
411	20250314	150800	316062630	13590	13580	13590	13580	65
412	20250314	150700	315179390	13580	13580	13590	13580	34
413	20250314	150600	314717550	13590	13580	13590	13580	43
414	20250314	150500	314133220	13580	13580	13610	13580	32
415	20250314	150400	313698190	13580	13580	13590	13580	103
416	20250314	150300	312298650	13580	13580	13600	13580	33
417	20250314	150200	311850230	13580	13560	13580	13560	63
418	20250314	150100	310995310	13570	13570	13570	13560	64
419	20250314	150000	310126930	13570	13570	13570	13570	53
420	20250314	145900	309407720	13570	13570	13570	13570	52
421	20250314	145800	308702080	13570	13570	13570	13570	53
422	20250314	145700	307982870	13580	13570	13580	13570	80
423	20250314	145600	306896880	13570	13570	13570	13570	13
424	20250314	145500	306720470	13560	13570	13570	13560	102
425	20250314	145400	305336460	13580	13570	13580	13570	53
426	20250314	145300	304617240	13570	13570	13570	13570	6
427	20250314	145200	304535820	13570	13580	13580	13570	51
428	20250314	145100	303843340	13600	13580	13600	13580	53
429	20250314	145000	303123180	13580	13590	13590	13580	52
430	20250314	144900	302416620	13580	13580	13580	13580	83
431	20250314	144800	301289480	13570	13570	13580	13570	22
432	20250314	144700	300990840	13570	13580	13580	13570	78
433	20250314	144600	299931710	13570	13590	13590	13570	26
434	20250314	144500	299578590	13580	13580	13580	13570	225
435	20250314	144400	296523100	13610	13570	13610	13570	88
436	20250314	144300	295328820	13570	13570	13570	13570	54
437	20250314	144200	294596040	13570	13580	13580	13570	22
438	20250314	144100	294297490	13570	13580	13580	13570	53
439	20250314	144000	293577880	13570	13580	13590	13570	45
440	20250314	143900	292966810	13570	13560	13570	13560	63
441	20250314	143800	292111910	13560	13580	13580	13560	13
442	20250314	143700	291935610	13580	13560	13580	13550	86
443	20250314	143600	290768640	13550	13550	13560	13550	60
444	20250314	143500	289955450	13550	13560	13590	13550	82
445	20250314	143400	288842870	13560	13560	13560	13560	52
446	20250314	143300	288137750	13550	13560	13560	13550	93
447	20250314	143200	286876770	13560	13550	13570	13550	422
448	20250314	143100	281154480	13550	13550	13550	13550	43
449	20250314	143000	280571830	13550	13560	13560	13550	52
450	20250314	142900	279867220	13580	13570	13580	13560	101
451	20250314	142800	278496850	13560	13560	13560	13560	13
452	20250314	142700	278320570	13560	13560	13560	13560	4
453	20250314	142600	278266330	13560	13570	13570	13560	13
454	20250314	142500	278090020	13570	13570	13570	13570	55
455	20250314	142400	277343670	13570	13570	13570	13570	13
456	20250314	142300	277167260	13590	13590	13590	13580	5
457	20250314	142200	277099320	13590	13680	13680	13590	90
458	20250314	142100	275869020	13680	13530	13760	13530	266
459	20250314	142000	272249450	13520	13530	13530	13520	36
460	20250314	141900	271762470	13530	13530	13530	13530	51
461	20250314	141800	271072440	13530	13530	13530	13530	43
462	20250314	141700	270490650	13530	13540	13550	13530	97
463	20250314	141600	269177450	13550	13550	13550	13550	17
464	20250314	141500	268947100	13550	13530	13550	13530	53
465	20250314	141400	268229210	13540	13540	13540	13540	72
466	20250314	141300	267254330	13540	13540	13540	13540	53
467	20250314	141200	266536710	13540	13540	13540	13540	51
468	20250314	141100	265846170	13540	13550	13550	13540	34
469	20250314	141000	265385610	13560	13520	13560	13520	96
470	20250314	140900	264085710	13520	13530	13530	13520	136
471	20250314	140800	262246470	13530	13520	13530	13520	6
472	20250314	140700	262165320	13530	13550	13550	13520	656
473	20250314	140600	253283680	13550	13560	13570	13550	135
474	20250314	140500	251453080	13570	13570	13570	13570	4
475	20250314	140400	251398800	13570	13570	13570	13570	59
476	20250314	140300	250598170	13560	13580	13580	13560	46
477	20250314	140200	249973730	13580	13580	13580	13580	54
478	20250314	140100	249240410	13600	13580	13600	13580	43
479	20250314	140000	248655670	13580	13570	13590	13570	199
480	20250314	135900	245953860	13560	13580	13580	13560	80
481	20250314	135800	244868490	13570	13570	13570	13570	53
482	20250314	135700	244149280	13570	13570	13570	13570	42
483	20250314	135600	243579340	13570	13590	13590	13570	61
484	20250314	135500	242751450	13590	13590	13600	13590	48
485	20250314	135400	242098770	13590	13600	13600	13590	255
486	20250314	135300	238632660	13610	13610	13610	13610	50
487	20250314	135200	237952160	13610	13610	13610	13610	54
488	20250314	135100	237217220	13620	13610	13620	13610	12
489	20250314	135000	237053890	13620	13610	13620	13610	83
490	20250314	134900	235923960	13610	13620	13620	13610	45
491	20250314	134800	235311290	13620	13620	13620	13620	45
492	20250314	134700	234698390	13620	13620	13620	13620	10
493	20250314	134600	234562190	13630	13640	13640	13630	93
494	20250314	134500	233294230	13630	13630	13630	13630	53
495	20250314	134400	232571840	13640	13640	13640	13640	3
496	20250314	134300	232530920	13640	13650	13650	13640	225
497	20250314	134200	229460270	13650	13670	13670	13650	105
498	20250314	134100	228026170	13670	13650	13760	13650	497
499	20250314	134000	221219540	13650	13660	13660	13650	52
500	20250314	133900	220509720	13660	13660	13660	13660	120
501	20250314	133800	218870520	13630	13630	13630	13630	10
502	20250314	133700	218734220	13640	13640	13640	13640	10
503	20250314	133600	218597820	13690	13640	13690	13640	43
504	20250314	133500	218009650	13640	13640	13640	13640	50
505	20250314	133400	217327650	13640	13640	13640	13640	10
506	20250314	133300	217191250	13640	13640	13640	13640	10
507	20250314	133200	217054850	13640	13690	13690	13640	234
508	20250314	133100	213857290	13690	13670	13690	13670	361
509	20250314	133000	208918690	13660	13670	13670	13660	19
510	20250314	132900	208659060	13670	13670	13670	13670	1
511	20250314	132800	208645390	13660	13660	13660	13660	10
512	20250314	132700	208508790	13680	13660	13680	13660	44
513	20250314	132600	207907070	13660	13660	13660	13660	0
514	20250314	132500	207907070	13660	13660	13660	13660	10
515	20250314	132400	207770470	13660	13670	13670	13660	12
516	20250314	132300	207606530	13670	13700	13700	13670	31
517	20250314	132200	207182070	13700	13700	13700	13700	10
518	20250314	132100	207045070	13670	13670	13670	13670	10
519	20250314	132000	206908370	13700	13710	13710	13700	32
520	20250314	131900	206469960	13700	13700	13700	13700	10
521	20250314	131800	206332960	13720	13710	13720	13710	36
522	20250314	131700	205839100	13710	13700	13710	13700	47
523	20250314	131600	205195160	13700	13700	13700	13700	10
524	20250314	131500	205058160	13700	13700	13700	13700	10
525	20250314	131400	204921160	13700	13700	13700	13700	10
526	20250314	131300	204784160	13710	13710	13710	13710	48
527	20250314	131200	204126080	13710	13710	13710	13710	5
528	20250314	131100	204057530	13710	13710	13710	13710	10
529	20250314	131000	203920430	13710	13710	13710	13710	10
530	20250314	130900	203783330	13720	13720	13720	13720	1
531	20250314	130800	203769610	13720	13730	13740	13720	72
532	20250314	130700	202781030	13730	13750	13750	13730	43
533	20250314	130600	202189980	13730	13730	13730	13730	10
534	20250314	130500	202052680	13780	13780	13780	13780	0
535	20250314	130400	202052680	13780	13780	13780	13780	33
536	20250314	130300	201597940	13790	13790	13790	13790	0
537	20250314	130200	201597940	13790	13790	13790	13790	80
538	20250314	130100	200494740	13790	13730	13790	13730	102
539	20250314	130000	199089330	13760	13750	13760	13750	219
540	20250314	125900	196077840	13740	13740	13740	13740	10
541	20250314	125800	195940440	13750	13750	13750	13750	5
542	20250314	125700	195871690	13730	13730	13730	13730	0
543	20250314	125600	195871690	13730	13730	13730	13730	13
544	20250314	125500	195693200	13730	13730	13730	13730	0
545	20250314	125400	195693200	13730	13770	13770	13730	683
546	20250314	125300	186314290	13730	13760	13760	13730	413
547	20250314	125200	180643740	13760	13750	13760	13740	6
548	20250314	125100	180561270	13760	13760	13760	13760	0
549	20250314	125000	180561270	13760	13780	13780	13760	40
550	20250314	124900	180010120	13760	13770	13770	13760	33
551	20250314	124800	179556000	13770	13770	13770	13770	1
552	20250314	124700	179542230	13780	13800	13800	13780	20
553	20250314	124600	179266390	13810	13810	13810	13810	0
554	20250314	124500	179266390	13810	13810	13810	13810	30
555	20250314	124400	178852090	13830	13830	13830	13830	0
556	20250314	124300	178852090	13830	13830	13830	13830	0
557	20250314	124200	178852090	13830	13810	13830	13810	67
558	20250314	124100	177925730	13800	13800	13800	13800	37
559	20250314	124000	177415130	13810	13810	13810	13810	70
560	20250314	123900	176448430	13810	13820	13820	13810	18
561	20250314	123800	176199720	13820	13820	13820	13820	33
562	20250314	123700	175743660	13840	13840	13840	13840	0
563	20250314	123600	175743660	13840	13840	13840	13840	0
564	20250314	123500	175743660	13840	13840	13840	13840	0
565	20250314	123400	175743660	13840	13840	13840	13840	1
566	20250314	123300	175729820	13760	13800	13800	13760	324
567	20250314	123200	171269360	13800	13780	13840	13780	919
568	20250314	123100	158586740	13780	13690	13780	13690	2297
569	20250314	123000	127036820	13690	13660	13690	13660	213
570	20250314	122900	124123990	13660	13660	13660	13660	0
571	20250314	122800	124123990	13660	13650	13660	13650	286
572	20250314	122700	120219150	13650	13650	13650	13650	0
573	20250314	122600	120219150	13650	13650	13650	13650	10
574	20250314	122500	120082650	13660	13660	13660	13660	0
575	20250314	122400	120082650	13660	13660	13660	13660	0
576	20250314	122300	120082650	13660	13660	13660	13660	0
577	20250314	122200	120082650	13660	13660	13660	13660	35
578	20250314	122100	119604550	13670	13670	13670	13670	1
579	20250314	122000	119590880	13680	13680	13680	13680	0
580	20250314	121900	119590880	13680	13680	13680	13680	0
581	20250314	121800	119590880	13680	13680	13680	13680	22
582	20250314	121700	119289920	13680	13680	13680	13680	10
583	20250314	121600	119153120	13640	13640	13640	13640	0
584	20250314	121500	119153120	13640	13670	13670	13640	50
585	20250314	121400	118471060	13680	13680	13680	13680	24
586	20250314	121300	118142740	13690	13680	13690	13680	11
587	20250314	121200	117992250	13690	13690	13690	13690	0
588	20250314	121100	117992250	13690	13690	13690	13690	0
589	20250314	121000	117992250	13690	13690	13690	13690	40
590	20250314	120900	117444650	13700	13700	13700	13700	0
591	20250314	120800	117444650	13700	13700	13700	13700	0
592	20250314	120700	117444650	13700	13700	13700	13700	11
593	20250314	120600	117293950	13650	13650	13650	13650	66
594	20250314	120500	116393050	13710	13710	13710	13710	0
595	20250314	120400	116393050	13710	13710	13710	13710	0
596	20250314	120300	116393050	13710	13710	13710	13710	33
597	20250314	120200	115940620	13720	13720	13720	13720	0
598	20250314	120100	115940620	13720	13720	13720	13720	0
599	20250314	120000	115940620	13720	13720	13720	13720	20
600	20250314	115900	115666220	13720	13720	13720	13720	60
601	20250314	115800	114843020	13710	13690	13710	13690	63
602	20250314	115700	113980050	13700	13700	13700	13700	0
603	20250314	115600	113980050	13700	13700	13700	13700	0
604	20250314	115500	113980050	13700	13700	13700	13700	0
605	20250314	115400	113980050	13700	13690	13720	13690	482
606	20250314	115300	107376970	13690	13690	13690	13690	0
607	20250314	115200	107376970	13690	13670	13690	13670	30
608	20250314	115100	106966550	13670	13670	13670	13670	0
609	20250314	115000	106966550	13670	13670	13670	13670	0
610	20250314	114900	106966550	13670	13680	13680	13670	32
611	20250314	114800	106528810	13640	13640	13640	13640	1
612	20250314	114700	106515170	13690	13690	13690	13690	0
613	20250314	114600	106515170	13690	13690	13690	13690	1
614	20250314	114500	106501480	13690	13690	13690	13690	13
615	20250314	114400	106323510	13690	13690	13690	13690	33
616	20250314	114300	105871740	13690	13690	13690	13690	0
617	20250314	114200	105871740	13690	13630	13690	13630	113
618	20250314	114100	104326450	13630	13620	13630	13620	20
619	20250314	114000	104053950	13600	13600	13600	13600	0
620	20250314	113900	104053950	13600	13610	13610	13600	4
621	20250314	113800	103999540	13600	13600	13600	13600	1
622	20250314	113700	103985940	13610	13610	13610	13610	0
623	20250314	113600	103985940	13610	13610	13610	13610	0
624	20250314	113500	103985940	13610	13600	13610	13600	23
625	20250314	113400	103673110	13580	13580	13580	13580	1
626	20250314	113300	103659530	13610	13610	13610	13610	0
627	20250314	113200	103659530	13610	13610	13610	13610	0
628	20250314	113100	103659530	13610	13610	13610	13610	0
629	20250314	113000	103659530	13610	13590	13610	13590	25
630	20250314	112900	103319660	13590	13590	13590	13590	2
631	20250314	112800	103292480	13580	13580	13580	13580	6
632	20250314	112700	103211000	13580	13580	13580	13580	0
633	20250314	112600	103211000	13580	13580	13580	13580	22
634	20250314	112500	102912240	13560	13570	13570	13560	119
635	20250314	112400	101298410	13570	13570	13570	13570	0
636	20250314	112300	101298410	13570	13570	13570	13570	10
637	20250314	112200	101162710	13570	13570	13570	13570	0
638	20250314	112100	101162710	13570	13570	13570	13570	10
639	20250314	112000	101027010	13570	13570	13570	13570	6
640	20250314	111900	100945590	13570	13570	13580	13570	6
641	20250314	111800	100864160	13570	13570	13570	13570	16
642	20250314	111700	100647040	13570	13570	13570	13570	4
643	20250314	111600	100592760	13570	13570	13570	13570	0
644	20250314	111500	100592760	13570	13570	13570	13570	0
645	20250314	111400	100592760	13570	13570	13570	13570	12
646	20250314	111300	100429920	13560	13560	13560	13560	0
647	20250314	111200	100429920	13560	13560	13560	13560	0
648	20250314	111100	100429920	13560	13560	13560	13560	0
649	20250314	111000	100429920	13560	13570	13570	13560	22
650	20250314	110900	100131480	13560	13560	13560	13560	0
651	20250314	110800	100131480	13560	13560	13560	13560	5
652	20250314	110700	100063680	13560	13560	13560	13560	10
653	20250314	110600	99928080	13560	13560	13560	13560	4
654	20250314	110500	99873840	13560	13550	13560	13550	20
655	20250314	110400	99602790	13550	13550	13550	13550	1
656	20250314	110300	99589240	13560	13560	13560	13560	1
657	20250314	110200	99575680	13540	13540	13540	13540	0
658	20250314	110100	99575680	13540	13550	13550	13540	11
659	20250314	110000	99426640	13590	13590	13590	13590	0
660	20250314	105900	99426640	13590	13590	13590	13590	0
661	20250314	105800	99426640	13590	13590	13590	13590	0
662	20250314	105700	99426640	13590	13590	13590	13590	0
663	20250314	105600	99426640	13590	13590	13590	13590	0
664	20250314	105500	99426640	13590	13590	13590	13590	0
665	20250314	105400	99426640	13590	13590	13590	13590	0
666	20250314	105300	99426640	13590	13540	13590	13540	40
667	20250314	105200	98883790	13550	13550	13550	13550	3
668	20250314	105100	98843140	13560	13560	13560	13560	10
669	20250314	105000	98707540	13560	13560	13560	13560	0
670	20250314	104900	98707540	13560	13560	13560	13560	0
671	20250314	104800	98707540	13560	13540	13560	13540	61
672	20250314	104700	97880400	13530	13530	13530	13530	10
673	20250314	104600	97745100	13530	13520	13530	13520	19
674	20250314	104500	97488130	13530	13530	13530	13530	0
675	20250314	104400	97488130	13530	13530	13530	13530	0
676	20250314	104300	97488130	13530	13530	13530	13530	0
677	20250314	104200	97488130	13530	13530	13530	13530	10
678	20250314	104100	97352830	13530	13530	13530	13530	0
679	20250314	104000	97352830	13530	13530	13530	13530	0
680	20250314	103900	97352830	13530	13530	13530	13520	27
681	20250314	103800	96987680	13530	13540	13540	13530	220
682	20250314	103700	94011030	13540	13540	13540	13540	5
683	20250314	103600	93943330	13530	13540	13540	13530	11
684	20250314	103500	93794490	13540	13540	13540	13540	0
685	20250314	103400	93794490	13540	13550	13550	13540	114
686	20250314	103300	92250290	13550	13550	13550	13550	1
687	20250314	103200	92236740	13560	13560	13560	13560	0
688	20250314	103100	92236740	13560	13560	13560	13560	0
689	20250314	103000	92236740	13560	13560	13560	13560	53
690	20250314	102900	91518060	13570	13570	13570	13570	0
691	20250314	102800	91518060	13570	13570	13570	13570	80
692	20250314	102700	90432460	13600	13600	13600	13600	0
693	20250314	102600	90432460	13600	13600	13600	13600	0
694	20250314	102500	90432460	13600	13600	13600	13600	0
695	20250314	102400	90432460	13600	13600	13600	13600	0
696	20250314	102300	90432460	13600	13600	13600	13600	3
697	20250314	102200	90391660	13610	13610	13610	13610	0
698	20250314	102100	90391660	13610	13610	13610	13610	0
699	20250314	102000	90391660	13610	13610	13610	13610	0
700	20250314	101900	90391660	13610	13560	13610	13560	16
701	20250314	101800	90174450	13570	13570	13570	13570	60
702	20250314	101700	89360250	13600	13600	13600	13580	125
703	20250314	101600	87662070	13590	13590	13590	13590	0
704	20250314	101500	87662070	13590	13600	13600	13590	92
705	20250314	101400	86411450	13600	13610	13610	13600	298
706	20250314	101300	82356090	13620	13620	13620	13610	52
707	20250314	101200	81647960	13620	13620	13620	13620	4
708	20250314	101100	81593480	13620	13620	13620	13620	42
709	20250314	101000	81021440	13680	13680	13680	13680	1
710	20250314	100900	81007760	13620	13620	13620	13620	0
711	20250314	100800	81007760	13620	13620	13620	13620	11
712	20250314	100700	80857940	13650	13640	13650	13640	112
713	20250314	100600	79329250	13590	13590	13590	13590	0
714	20250314	100500	79329250	13590	13590	13590	13590	0
715	20250314	100400	79329250	13590	13590	13590	13590	88
716	20250314	100300	78133330	13590	13590	13590	13590	247
717	20250314	100200	74776600	13600	13595	13600	13595	11
718	20250314	100100	74627040	13590	13590	13590	13590	3
719	20250314	100000	74586270	13595	13595	13595	13595	0
720	20250314	095900	74586270	13595	13595	13595	13595	0
721	20250314	095800	74586270	13595	13595	13595	13595	29
722	20250314	095700	74192015	13590	13590	13590	13590	0
723	20250314	095600	74192015	13590	13590	13590	13590	12
724	20250314	095500	74028935	13595	13610	13610	13595	258
725	20250314	095400	70519285	13625	13625	13625	13625	0
726	20250314	095300	70519285	13625	13625	13625	13625	0
727	20250314	095200	70519285	13625	13625	13625	13625	7
728	20250314	095100	70423910	13600	13600	13600	13600	0
729	20250314	095000	70423910	13600	13600	13600	13600	1
730	20250314	094900	70410310	13600	13600	13600	13600	11
731	20250314	094800	70260710	13600	13600	13600	13600	1
732	20250314	094700	70247110	13625	13625	13625	13625	1
733	20250314	094600	70233485	13635	13635	13635	13635	3
734	20250314	094500	70192580	13600	13610	13610	13600	100
735	20250314	094400	68832060	13610	13610	13610	13610	20
736	20250314	094300	68559860	13610	13630	13630	13610	110
737	20250314	094200	67061360	13640	13640	13640	13640	0
738	20250314	094100	67061360	13640	13640	13640	13640	67
739	20250314	094000	66147480	13640	13670	13670	13640	9
740	20250314	093900	66024480	13670	13680	13680	13670	14
741	20250314	093800	65833030	13680	13680	13680	13680	14
742	20250314	093700	65641510	13680	13670	13680	13670	122
743	20250314	093600	63973700	13680	13650	13680	13650	120
744	20250314	093500	62335490	13650	13650	13650	13650	22
745	20250314	093400	62035190	13680	13670	13680	13670	14
746	20250314	093300	61843740	13570	13680	13680	13570	33
747	20250314	093200	61392410	13670	13670	13670	13670	14
748	20250314	093100	61201030	13670	13670	13670	13670	14
749	20250314	093000	61009650	13650	13650	13650	13650	22
750	20250314	092900	60709350	13650	13600	13660	13600	15
751	20250314	092800	60504580	13600	13690	13690	13600	207
752	20250314	092700	57687440	13700	13720	13720	13700	15
753	20250314	092600	57481800	13680	13680	13680	13600	521
754	20250314	092500	50386320	13680	13680	13680	13680	14
755	20250314	092400	50194800	13680	13680	13680	13680	15
756	20250314	092300	49989600	13680	13680	13680	13680	21
757	20250314	092200	49702320	13680	13680	13680	13680	14
758	20250314	092100	49510800	13680	13740	13740	13680	304
759	20250314	092000	45351600	13740	13700	13740	13680	242
760	20250314	091900	42026940	13680	13670	13740	13670	827
761	20250314	091800	30706650	13680	13600	13680	13600	266
762	20250314	091700	27078010	13590	13550	13590	13480	539
763	20250314	091600	19772680	13550	13560	13570	13470	442
764	20250314	091500	13794630	13570	13570	13570	13570	14
765	20250314	091400	13604650	13570	13570	13570	13570	24
766	20250314	091300	13278970	13570	13560	13570	13560	85
767	20250314	091200	12126170	13560	13560	13560	13560	21
768	20250314	091100	11841410	13560	13550	13560	13550	20
769	20250314	091000	11570260	13430	13430	13430	13430	0
770	20250314	090900	11570260	13430	13430	13430	13430	0
771	20250314	090800	11570260	13430	13430	13430	13430	1
772	20250314	090700	11556830	13410	13500	13500	13410	45
773	20250314	090600	10951870	13550	13550	13550	13550	12
774	20250314	090500	10789270	13540	13540	13540	13540	0
775	20250314	090400	10789270	13540	13480	13540	13480	598
776	20250314	090300	2711190	13360	13360	13360	13360	1
777	20250314	090200	2697830	13500	13500	13500	13500	1
778	20250314	090100	2684330	13500	13510	13510	13500	30
779	20250314	090000	2279270	13540	13310	13540	13310	170