KissMeData/402340/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	214000	19688063800	93600	93600	93600	93600	41179
3	20250317	213900	19688063800	93600	93600	93600	93600	0
4	20250317	213800	19688063800	93600	93600	93600	93600	0
5	20250317	213700	19688063800	93600	93600	93600	93600	0
6	20250317	213600	19688063800	93600	93600	93600	93600	0
7	20250317	213500	19688063800	93600	93600	93600	93600	0
8	20250317	213400	19688063800	93600	93600	93600	93600	0
9	20250317	213300	19688063800	93600	93600	93600	93600	0
10	20250317	213200	19688063800	93600	93600	93600	93600	0
11	20250317	213100	19688063800	93600	93600	93600	93600	0
12	20250317	213000	19688063800	93600	93600	93600	93600	0
13	20250317	212900	19688063800	93600	93600	93600	93600	0
14	20250317	212800	19688063800	93600	93600	93600	93600	0
15	20250317	212700	19688063800	93600	93600	93600	93600	0
16	20250317	212600	19688063800	93600	93600	93600	93600	0
17	20250317	212500	19688063800	93600	93600	93600	93600	0
18	20250317	212400	19688063800	93600	93600	93600	93600	0
19	20250317	212300	19688063800	93600	93600	93600	93600	0
20	20250317	212200	19688063800	93600	93600	93600	93600	0
21	20250317	212100	19688063800	93600	93600	93600	93600	0
22	20250317	212000	19688063800	93600	93600	93600	93600	0
23	20250317	211900	19688063800	93600	93600	93600	93600	0
24	20250317	211800	19688063800	93600	93600	93600	93600	0
25	20250317	211700	19688063800	93600	93600	93600	93600	0
26	20250317	211600	19688063800	93600	93600	93600	93600	0
27	20250317	211500	19688063800	93600	93600	93600	93600	0
28	20250317	211400	19688063800	93600	93600	93600	93600	0
29	20250317	211300	19688063800	93600	93600	93600	93600	0
30	20250317	211200	19688063800	93600	93600	93600	93600	0
31	20250317	211100	19688063800	93600	93600	93600	93600	0
32	20250317	211000	19688063800	93600	93600	93600	93600	41179
33	20250317	210900	19688063800	93600	93600	93600	93600	0
34	20250317	210800	19688063800	93600	93600	93600	93600	0
35	20250317	210700	19688063800	93600	93600	93600	93600	0
36	20250317	210600	19688063800	93600	93600	93600	93600	0
37	20250317	210500	19688063800	93600	93600	93600	93600	0
38	20250317	210400	19688063800	93600	93600	93600	93600	0
39	20250317	210300	19688063800	93600	93600	93600	93600	0
40	20250317	210200	19688063800	93600	93600	93600	93600	0
41	20250317	210100	19688063800	93600	93600	93600	93600	0
42	20250317	210000	19688063800	93600	93600	93600	93600	0
43	20250317	205900	19688063800	93600	93600	93600	93600	0
44	20250317	205800	19688063800	93600	93600	93600	93600	0
45	20250317	205700	19688063800	93600	93600	93600	93600	0
46	20250317	205600	19688063800	93600	93600	93600	93600	0
47	20250317	205500	19688063800	93600	93600	93600	93600	0
48	20250317	205400	19688063800	93600	93600	93600	93600	0
49	20250317	205300	19688063800	93600	93600	93600	93600	0
50	20250317	205200	19688063800	93600	93600	93600	93600	0
51	20250317	205100	19688063800	93600	93600	93600	93600	0
52	20250317	205000	19688063800	93600	93600	93600	93600	0
53	20250317	204900	19688063800	93600	93600	93600	93600	0
54	20250317	204800	19688063800	93600	93600	93600	93600	0
55	20250317	204700	19688063800	93600	93600	93600	93600	0
56	20250317	204600	19688063800	93600	93600	93600	93600	0
57	20250317	204500	19688063800	93600	93600	93600	93600	0
58	20250317	204400	19688063800	93600	93600	93600	93600	0
59	20250317	204300	19688063800	93600	93600	93600	93600	0
60	20250317	204200	19688063800	93600	93600	93600	93600	0
61	20250317	204100	19688063800	93600	93600	93600	93600	0
62	20250317	204000	19688063800	93600	93600	93600	93600	41179
63	20250317	203900	19688063800	93600	93600	93600	93600	0
64	20250317	203800	19688063800	93600	93600	93600	93600	0
65	20250317	203700	19688063800	93600	93600	93600	93600	0
66	20250317	203600	19688063800	93600	93600	93600	93600	0
67	20250317	203500	19688063800	93600	93600	93600	93600	0
68	20250317	203400	19688063800	93600	93600	93600	93600	0
69	20250317	203300	19688063800	93600	93600	93600	93600	0
70	20250317	203200	19688063800	93600	93600	93600	93600	0
71	20250317	203100	19688063800	93600	93600	93600	93600	0
72	20250317	203000	19688063800	93600	93600	93600	93600	0
73	20250317	202900	19688063800	93600	93600	93600	93600	0
74	20250317	202800	19688063800	93600	93600	93600	93600	0
75	20250317	202700	19688063800	93600	93600	93600	93600	0
76	20250317	202600	19688063800	93600	93600	93600	93600	0
77	20250317	202500	19688063800	93600	93600	93600	93600	0
78	20250317	202400	19688063800	93600	93600	93600	93600	0
79	20250317	202300	19688063800	93600	93600	93600	93600	0
80	20250317	202200	19688063800	93600	93600	93600	93600	0
81	20250317	202100	19688063800	93600	93600	93600	93600	0
82	20250317	202000	19688063800	93600	93600	93600	93600	0
83	20250317	201900	19688063800	93600	93600	93600	93600	0
84	20250317	201800	19688063800	93600	93600	93600	93600	0
85	20250317	201700	19688063800	93600	93600	93600	93600	0
86	20250317	201600	19688063800	93600	93600	93600	93600	0
87	20250317	201500	19688063800	93600	93600	93600	93600	0
88	20250317	201400	19688063800	93600	93600	93600	93600	0
89	20250317	201300	19688063800	93600	93600	93600	93600	0
90	20250317	201200	19688063800	93600	93600	93600	93600	0
91	20250317	201100	19688063800	93600	93600	93600	93600	0
92	20250317	201000	19688063800	93600	93600	93600	93600	41179
93	20250317	200900	19688063800	93600	93600	93600	93600	0
94	20250317	200800	19688063800	93600	93600	93600	93600	0
95	20250317	200700	19688063800	93600	93600	93600	93600	0
96	20250317	200600	19688063800	93600	93600	93600	93600	0
97	20250317	200500	19688063800	93600	93600	93600	93600	0
98	20250317	200400	19688063800	93600	93600	93600	93600	0
99	20250317	200300	19688063800	93600	93600	93600	93600	0
100	20250317	200200	19688063800	93600	93600	93600	93600	0
101	20250317	200100	19688063800	93600	93600	93600	93600	0
102	20250317	200000	19688063800	93600	93600	93600	93600	0
103	20250317	195900	19688063800	93600	93600	93600	93600	0
104	20250317	195800	19688063800	93600	93600	93600	93600	0
105	20250317	195700	19688063800	93600	93600	93600	93600	0
106	20250317	195600	19688063800	93600	93600	93600	93600	0
107	20250317	195500	19688063800	93600	93600	93600	93600	0
108	20250317	195400	19688063800	93600	93600	93600	93600	0
109	20250317	195300	19688063800	93600	93600	93600	93600	0
110	20250317	195200	19688063800	93600	93600	93600	93600	0
111	20250317	195100	19688063800	93600	93600	93600	93600	0
112	20250317	195000	19688063800	93600	93600	93600	93600	0
113	20250317	194900	19688063800	93600	93600	93600	93600	0
114	20250317	194800	19688063800	93600	93600	93600	93600	0
115	20250317	194700	19688063800	93600	93600	93600	93600	0
116	20250317	194600	19688063800	93600	93600	93600	93600	0
117	20250317	194500	19688063800	93600	93600	93600	93600	0
118	20250317	194400	19688063800	93600	93600	93600	93600	0
119	20250317	194300	19688063800	93600	93600	93600	93600	0
120	20250317	194200	19688063800	93600	93600	93600	93600	0
121	20250317	194100	19688063800	93600	93600	93600	93600	0
122	20250317	194000	19688063800	93600	93600	93600	93600	41179
123	20250317	193900	19688063800	93600	93600	93600	93600	0
124	20250317	193800	19688063800	93600	93600	93600	93600	0
125	20250317	193700	19688063800	93600	93600	93600	93600	0
126	20250317	193600	19688063800	93600	93600	93600	93600	0
127	20250317	193500	19688063800	93600	93600	93600	93600	0
128	20250317	193400	19688063800	93600	93600	93600	93600	0
129	20250317	193300	19688063800	93600	93600	93600	93600	0
130	20250317	193200	19688063800	93600	93600	93600	93600	0
131	20250317	193100	19688063800	93600	93600	93600	93600	0
132	20250317	193000	19688063800	93600	93600	93600	93600	0
133	20250317	192900	19688063800	93600	93600	93600	93600	0
134	20250317	192800	19688063800	93600	93600	93600	93600	0
135	20250317	192700	19688063800	93600	93600	93600	93600	0
136	20250317	192600	19688063800	93600	93600	93600	93600	0
137	20250317	192500	19688063800	93600	93600	93600	93600	0
138	20250317	192400	19688063800	93600	93600	93600	93600	0
139	20250317	192300	19688063800	93600	93600	93600	93600	0
140	20250317	192200	19688063800	93600	93600	93600	93600	0
141	20250317	192100	19688063800	93600	93600	93600	93600	0
142	20250317	192000	19688063800	93600	93600	93600	93600	0
143	20250317	191900	19688063800	93600	93600	93600	93600	0
144	20250317	191800	19688063800	93600	93600	93600	93600	0
145	20250317	191700	19688063800	93600	93600	93600	93600	0
146	20250317	191600	19688063800	93600	93600	93600	93600	0
147	20250317	191500	19688063800	93600	93600	93600	93600	0
148	20250317	191400	19688063800	93600	93600	93600	93600	0
149	20250317	191300	19688063800	93600	93600	93600	93600	0
150	20250317	191200	19688063800	93600	93600	93600	93600	0
151	20250317	191100	19688063800	93600	93600	93600	93600	0
152	20250317	191000	19688063800	93600	93600	93600	93600	41179
153	20250317	190900	19688063800	93600	93600	93600	93600	0
154	20250317	190800	19688063800	93600	93600	93600	93600	0
155	20250317	190700	19688063800	93600	93600	93600	93600	0
156	20250317	190600	19688063800	93600	93600	93600	93600	0
157	20250317	190500	19688063800	93600	93600	93600	93600	0
158	20250317	190400	19688063800	93600	93600	93600	93600	0
159	20250317	190300	19688063800	93600	93600	93600	93600	0
160	20250317	190200	19688063800	93600	93600	93600	93600	0
161	20250317	190100	19688063800	93600	93600	93600	93600	0
162	20250317	190000	19688063800	93600	93600	93600	93600	0
163	20250317	185900	19688063800	93600	93600	93600	93600	0
164	20250317	185800	19688063800	93600	93600	93600	93600	0
165	20250317	185700	19688063800	93600	93600	93600	93600	0
166	20250317	185600	19688063800	93600	93600	93600	93600	0
167	20250317	185500	19688063800	93600	93600	93600	93600	0
168	20250317	185400	19688063800	93600	93600	93600	93600	0
169	20250317	185300	19688063800	93600	93600	93600	93600	0
170	20250317	185200	19688063800	93600	93600	93600	93600	0
171	20250317	185100	19688063800	93600	93600	93600	93600	0
172	20250317	185000	19688063800	93600	93600	93600	93600	0
173	20250317	184900	19688063800	93600	93600	93600	93600	0
174	20250317	184800	19688063800	93600	93600	93600	93600	0
175	20250317	184700	19688063800	93600	93600	93600	93600	0
176	20250317	184600	19688063800	93600	93600	93600	93600	0
177	20250317	184500	19688063800	93600	93600	93600	93600	0
178	20250317	184400	19688063800	93600	93600	93600	93600	0
179	20250317	184300	19688063800	93600	93600	93600	93600	0
180	20250317	184200	19688063800	93600	93600	93600	93600	0
181	20250317	184100	19688063800	93600	93600	93600	93600	0
182	20250317	184000	19688063800	93600	93600	93600	93600	41179
183	20250317	183900	19688063800	93600	93600	93600	93600	0
184	20250317	183800	19688063800	93600	93600	93600	93600	0
185	20250317	183700	19688063800	93600	93600	93600	93600	0
186	20250317	183600	19688063800	93600	93600	93600	93600	0
187	20250317	183500	19688063800	93600	93600	93600	93600	0
188	20250317	183400	19688063800	93600	93600	93600	93600	0
189	20250317	183300	19688063800	93600	93600	93600	93600	0
190	20250317	183200	19688063800	93600	93600	93600	93600	0
191	20250317	183100	19688063800	93600	93600	93600	93600	0
192	20250317	183000	19688063800	93600	93600	93600	93600	0
193	20250317	182900	19688063800	93600	93600	93600	93600	0
194	20250317	182800	19688063800	93600	93600	93600	93600	0
195	20250317	182700	19688063800	93600	93600	93600	93600	0
196	20250317	182600	19688063800	93600	93600	93600	93600	0
197	20250317	182500	19688063800	93600	93600	93600	93600	0
198	20250317	182400	19688063800	93600	93600	93600	93600	0
199	20250317	182300	19688063800	93600	93600	93600	93600	0
200	20250317	182200	19688063800	93600	93600	93600	93600	0
201	20250317	182100	19688063800	93600	93600	93600	93600	0
202	20250317	182000	19688063800	93600	93600	93600	93600	0
203	20250317	181900	19688063800	93600	93600	93600	93600	0
204	20250317	181800	19688063800	93600	93600	93600	93600	0
205	20250317	181700	19688063800	93600	93600	93600	93600	0
206	20250317	181600	19688063800	93600	93600	93600	93600	0
207	20250317	181500	19688063800	93600	93600	93600	93600	0
208	20250317	181400	19688063800	93600	93600	93600	93600	0
209	20250317	181300	19688063800	93600	93600	93600	93600	0
210	20250317	181200	19688063800	93600	93600	93600	93600	0
211	20250317	181100	19688063800	93600	93600	93600	93600	0
212	20250317	181000	19688063800	93600	93600	93600	93600	41179
213	20250317	180900	19688063800	93600	93600	93600	93600	0
214	20250317	180800	19688063800	93600	93600	93600	93600	0
215	20250317	180700	19688063800	93600	93600	93600	93600	0
216	20250317	180600	19688063800	93600	93600	93600	93600	0
217	20250317	180500	19688063800	93600	93600	93600	93600	0
218	20250317	180400	19688063800	93600	93600	93600	93600	0
219	20250317	180300	19688063800	93600	93600	93600	93600	0
220	20250317	180200	19688063800	93600	93600	93600	93600	0
221	20250317	180100	19688063800	93600	93600	93600	93600	0
222	20250317	180000	19688063800	93600	93600	93600	93600	0
223	20250317	175900	19688063800	93600	93600	93600	93600	0
224	20250317	175800	19688063800	93600	93600	93600	93600	0
225	20250317	175700	19688063800	93600	93600	93600	93600	0
226	20250317	175600	19688063800	93600	93600	93600	93600	0
227	20250317	175500	19688063800	93600	93600	93600	93600	0
228	20250317	175400	19688063800	93600	93600	93600	93600	0
229	20250317	175300	19688063800	93600	93600	93600	93600	0
230	20250317	175200	19688063800	93600	93600	93600	93600	0
231	20250317	175100	19688063800	93600	93600	93600	93600	0
232	20250317	175000	19688063800	93600	93600	93600	93600	0
233	20250317	174900	19688063800	93600	93600	93600	93600	0
234	20250317	174800	19688063800	93600	93600	93600	93600	0
235	20250317	174700	19688063800	93600	93600	93600	93600	0
236	20250317	174600	19688063800	93600	93600	93600	93600	0
237	20250317	174500	19688063800	93600	93600	93600	93600	0
238	20250317	174400	19688063800	93600	93600	93600	93600	0
239	20250317	174300	19688063800	93600	93600	93600	93600	0
240	20250317	174200	19688063800	93600	93600	93600	93600	0
241	20250317	174100	19688063800	93600	93600	93600	93600	0
242	20250317	174000	19688063800	93600	93600	93600	93600	41179
243	20250317	173900	19688063800	93600	93600	93600	93600	0
244	20250317	173800	19688063800	93600	93600	93600	93600	0
245	20250317	173700	19688063800	93600	93600	93600	93600	0
246	20250317	173600	19688063800	93600	93600	93600	93600	0
247	20250317	173500	19688063800	93600	93600	93600	93600	0
248	20250317	173400	19688063800	93600	93600	93600	93600	0
249	20250317	173300	19688063800	93600	93600	93600	93600	0
250	20250317	173200	19688063800	93600	93600	93600	93600	0
251	20250317	173100	19688063800	93600	93600	93600	93600	0
252	20250317	173000	19688063800	93600	93600	93600	93600	0
253	20250317	172900	19688063800	93600	93600	93600	93600	0
254	20250317	172800	19688063800	93600	93600	93600	93600	0
255	20250317	172700	19688063800	93600	93600	93600	93600	0
256	20250317	172600	19688063800	93600	93600	93600	93600	0
257	20250317	172500	19688063800	93600	93600	93600	93600	0
258	20250317	172400	19688063800	93600	93600	93600	93600	0
259	20250317	172300	19688063800	93600	93600	93600	93600	0
260	20250317	172200	19688063800	93600	93600	93600	93600	0
261	20250317	172100	19688063800	93600	93600	93600	93600	0
262	20250317	172000	19688063800	93600	93600	93600	93600	0
263	20250317	171900	19688063800	93600	93600	93600	93600	0
264	20250317	171800	19688063800	93600	93600	93600	93600	0
265	20250317	171700	19688063800	93600	93600	93600	93600	0
266	20250317	171600	19688063800	93600	93600	93600	93600	0
267	20250317	171500	19688063800	93600	93600	93600	93600	0
268	20250317	171400	19688063800	93600	93600	93600	93600	0
269	20250317	171300	19688063800	93600	93600	93600	93600	0
270	20250317	171200	19688063800	93600	93600	93600	93600	0
271	20250317	171100	19688063800	93600	93600	93600	93600	0
272	20250317	171000	19688063800	93600	93600	93600	93600	41179
273	20250317	170900	19688063800	93600	93600	93600	93600	0
274	20250317	170800	19688063800	93600	93600	93600	93600	0
275	20250317	170700	19688063800	93600	93600	93600	93600	0
276	20250317	170600	19688063800	93600	93600	93600	93600	0
277	20250317	170500	19688063800	93600	93600	93600	93600	0
278	20250317	170400	19688063800	93600	93600	93600	93600	0
279	20250317	170300	19688063800	93600	93600	93600	93600	0
280	20250317	170200	19688063800	93600	93600	93600	93600	0
281	20250317	170100	19688063800	93600	93600	93600	93600	0
282	20250317	170000	19688063800	93600	93600	93600	93600	0
283	20250317	165900	19688063800	93600	93600	93600	93600	0
284	20250317	165800	19688063800	93600	93600	93600	93600	0
285	20250317	165700	19688063800	93600	93600	93600	93600	0
286	20250317	165600	19688063800	93600	93600	93600	93600	0
287	20250317	165500	19688063800	93600	93600	93600	93600	0
288	20250317	165400	19688063800	93600	93600	93600	93600	0
289	20250317	165300	19688063800	93600	93600	93600	93600	0
290	20250317	165200	19688063800	93600	93600	93600	93600	0
291	20250317	165100	19688063800	93600	93600	93600	93600	0
292	20250317	165000	19688063800	93600	93600	93600	93600	0
293	20250317	164900	19688063800	93600	93600	93600	93600	0
294	20250317	164800	19688063800	93600	93600	93600	93600	0
295	20250317	164700	19688063800	93600	93600	93600	93600	0
296	20250317	164600	19688063800	93600	93600	93600	93600	0
297	20250317	164500	19688063800	93600	93600	93600	93600	0
298	20250317	164400	19688063800	93600	93600	93600	93600	0
299	20250317	164300	19688063800	93600	93600	93600	93600	0
300	20250317	164200	19688063800	93600	93600	93600	93600	0
301	20250317	164100	19688063800	93600	93600	93600	93600	0
302	20250317	164000	19688063800	93600	93600	93600	93600	41179
303	20250317	163900	19688063800	93600	93600	93600	93600	0
304	20250317	163800	19688063800	93600	93600	93600	93600	0
305	20250317	163700	19688063800	93600	93600	93600	93600	0
306	20250317	163600	19688063800	93600	93600	93600	93600	0
307	20250317	163500	19688063800	93600	93600	93600	93600	0
308	20250317	163400	19688063800	93600	93600	93600	93600	0
309	20250317	163300	19688063800	93600	93600	93600	93600	0
310	20250317	163200	19688063800	93600	93600	93600	93600	0
311	20250317	163100	19688063800	93600	93600	93600	93600	0
312	20250317	163000	19688063800	93600	93600	93600	93600	0
313	20250317	162900	19688063800	93600	93600	93600	93600	0
314	20250317	162800	19688063800	93600	93600	93600	93600	0
315	20250317	162700	19688063800	93600	93600	93600	93600	0
316	20250317	162600	19688063800	93600	93600	93600	93600	0
317	20250317	162500	19688063800	93600	93600	93600	93600	0
318	20250317	162400	19688063800	93600	93600	93600	93600	0
319	20250317	162300	19688063800	93600	93600	93600	93600	0
320	20250317	162200	19688063800	93600	93600	93600	93600	0
321	20250317	162100	19688063800	93600	93600	93600	93600	0
322	20250317	162000	19688063800	93600	93600	93600	93600	0
323	20250317	161900	19688063800	93600	93600	93600	93600	0
324	20250317	161800	19688063800	93600	93600	93600	93600	0
325	20250317	161700	19688063800	93600	93600	93600	93600	0
326	20250317	161600	19688063800	93600	93600	93600	93600	0
327	20250317	161500	19688063800	93600	93600	93600	93600	0
328	20250317	161400	19688063800	93600	93600	93600	93600	0
329	20250317	161300	19688063800	93600	93600	93600	93600	0
330	20250317	161200	19688063800	93600	93600	93600	93600	0
331	20250317	161100	19688063800	93600	93600	93600	93600	0
332	20250317	161000	19688063800	93600	93600	93600	93600	41179
333	20250317	160900	19688063800	93600	93600	93600	93600	0
334	20250317	160800	19688063800	93600	93600	93600	93600	0
335	20250317	160700	19688063800	93600	93600	93600	93600	0
336	20250317	160600	19688063800	93600	93600	93600	93600	0
337	20250317	160500	19688063800	93600	93600	93600	93600	0
338	20250317	160400	19688063800	93600	93600	93600	93600	0
339	20250317	160300	19688063800	93600	93600	93600	93600	0
340	20250317	160200	19688063800	93600	93600	93600	93600	0
341	20250317	160100	19688063800	93600	93600	93600	93600	0
342	20250317	160000	19688063800	93600	93600	93600	93600	0
343	20250317	155900	19688063800	93600	93600	93600	93600	0
344	20250317	155800	19688063800	93600	93600	93600	93600	0
345	20250317	155700	19688063800	93600	93600	93600	93600	0
346	20250317	155600	19688063800	93600	93600	93600	93600	0
347	20250317	155500	19688063800	93600	93600	93600	93600	0
348	20250317	155400	19688063800	93600	93600	93600	93600	0
349	20250317	155300	19688063800	93600	93600	93600	93600	0
350	20250317	155200	19688063800	93600	93600	93600	93600	0
351	20250317	155100	19688063800	93600	93600	93600	93600	0
352	20250317	155000	19688063800	93600	93600	93600	93600	0
353	20250317	154900	19688063800	93600	93600	93600	93600	0
354	20250317	154800	19688063800	93600	93600	93600	93600	0
355	20250317	154700	19688063800	93600	93600	93600	93600	0
356	20250317	154600	19688063800	93600	93600	93600	93600	0
357	20250317	154500	19688063800	93600	93600	93600	93600	0
358	20250317	154400	19688063800	93600	93600	93600	93600	0
359	20250317	154300	19688063800	93600	93600	93600	93600	0
360	20250317	154200	19688063800	93600	93600	93600	93600	0
361	20250317	154100	19688063800	93600	93600	93600	93600	0
362	20250317	154000	19688063800	93600	93600	93600	93600	41179
363	20250317	153900	19688063800	93600	93600	93600	93600	0
364	20250317	153800	19688063800	93600	93600	93600	93600	0
365	20250317	153700	19688063800	93600	93600	93600	93600	0
366	20250317	153600	19688063800	93600	93600	93600	93600	0
367	20250317	153500	19688063800	93600	93600	93600	93600	0
368	20250317	153400	19688063800	93600	93600	93600	93600	0
369	20250317	153300	19688063800	93600	93600	93600	93600	0
370	20250317	153200	19688063800	93600	93600	93600	93600	0
371	20250317	153100	19688063800	93600	93600	93600	93600	0
372	20250317	153000	19688063800	93600	93600	93600	93600	41179
373	20250317	152900	15833709400	93000	93000	93000	93000	0
374	20250317	152800	15833709400	93000	93000	93000	93000	0
375	20250317	152700	15833709400	93000	93000	93000	93000	0
376	20250317	152600	15833709400	93000	93000	93000	93000	0
377	20250317	152500	15833709400	93000	93000	93000	93000	0
378	20250317	152400	15833709400	93000	93000	93000	93000	0
379	20250317	152300	15833709400	93000	93000	93000	93000	0
380	20250317	152200	15833709400	93000	93000	93000	93000	0
381	20250317	152100	15833709400	93000	93000	93000	93000	0
382	20250317	152000	15833709400	93000	93000	93000	93000	0
383	20250317	151900	15833709400	93000	92600	93300	92600	2115
384	20250317	151800	15637195800	92800	92600	93000	92600	1310
385	20250317	151700	15515628500	92600	92800	92900	92500	1110
386	20250317	151600	15412717700	92800	92900	93000	92600	1215
387	20250317	151500	15299916600	93000	93100	93200	92900	1623
388	20250317	151400	15148905100	93100	93000	93300	92800	1360
389	20250317	151300	15022313600	93100	93100	93300	92800	1577
390	20250317	151200	14875594400	93100	93200	93200	92800	1091
391	20250317	151100	14774082600	93300	92900	93400	92600	4009
392	20250317	151000	14401648300	92700	93200	93400	92700	2193
393	20250317	150900	14197837300	93200	93300	93400	92900	1144
394	20250317	150800	14091317900	93200	93500	93500	93100	1418
395	20250317	150700	13959111100	93200	93500	93500	93200	1338
396	20250317	150600	13834157200	93500	93500	93500	93400	233
397	20250317	150500	13812382900	93500	93200	93500	93200	371
398	20250317	150400	13777751800	93200	93400	93500	93200	803
399	20250317	150300	13702818400	93400	93400	93500	93300	1098
400	20250317	150200	13600284800	93400	93600	93700	93400	1322
401	20250317	150100	13476573200	93600	93600	93700	93500	726
402	20250317	150000	13408628300	93500	93600	93600	93500	619
403	20250317	145900	13350708300	93600	93500	93600	93500	600
404	20250317	145800	13294574100	93500	93500	93500	93400	112
405	20250317	145700	13284108800	93600	93400	93600	93400	451
406	20250317	145600	13241942300	93400	93500	93500	93400	701
407	20250317	145500	13176418300	93500	93400	93500	93400	287
408	20250317	145400	13149585900	93500	93400	93500	93400	80
409	20250317	145300	13142106100	93500	93600	93600	93400	470
410	20250317	145200	13098169000	93600	93500	93600	93500	367
411	20250317	145100	13063838900	93400	93600	93600	93400	241
412	20250317	145000	13041299700	93600	93700	93700	93500	336
413	20250317	144900	13009852200	93700	93600	93700	93500	370
414	20250317	144800	12975223400	93500	93600	93700	93500	569
415	20250317	144700	12921951200	93500	93700	93700	93500	330
416	20250317	144600	12891058000	93600	93700	93700	93600	248
417	20250317	144500	12867827900	93700	93700	93700	93600	494
418	20250317	144400	12821553000	93600	93700	93700	93500	431
419	20250317	144300	12781208600	93800	93700	93800	93600	208
420	20250317	144200	12761719700	93700	93700	93700	93600	271
421	20250317	144100	12736327400	93600	93700	93700	93600	159
422	20250317	144000	12721432700	93700	93600	93700	93600	218
423	20250317	143900	12701012000	93700	93700	93800	93600	191
424	20250317	143800	12683114600	93700	93700	93700	93600	100
425	20250317	143700	12673746700	93700	93600	93700	93500	158
426	20250317	143600	12658953800	93600	93600	93700	93500	413
427	20250317	143500	12620290600	93600	93600	93700	93500	264
428	20250317	143400	12595579000	93600	93500	93700	93500	306
429	20250317	143300	12566934400	93600	93500	93600	93500	146
430	20250317	143200	12553273500	93700	93700	93700	93600	236
431	20250317	143100	12531173500	93700	93500	93700	93500	374
432	20250317	143000	12496154000	93600	93500	93600	93500	80
433	20250317	142900	12488669100	93700	93600	93700	93500	184
434	20250317	142800	12471441600	93500	93600	93600	93500	276
435	20250317	142700	12445616500	93600	93600	93600	93500	283
436	20250317	142600	12419144200	93600	93600	93600	93500	343
437	20250317	142500	12387061500	93500	93600	93600	93500	84
438	20250317	142400	12379199700	93600	93600	93700	93500	273
439	20250317	142300	12353647100	93600	93600	93700	93500	294
440	20250317	142200	12326132800	93700	93700	93700	93600	94
441	20250317	142100	12317325500	93700	93500	93700	93500	243
442	20250317	142000	12294569600	93600	93500	93700	93500	543
443	20250317	141900	12243729500	93600	93500	93600	93500	287
444	20250317	141800	12216875400	93600	93500	93700	93500	558
445	20250317	141700	12164621100	93600	93600	93600	93500	246
446	20250317	141600	12141595900	93600	93600	93600	93500	179
447	20250317	141500	12124847600	93600	93600	93600	93500	96
448	20250317	141400	12115862600	93600	93500	93600	93500	145
449	20250317	141300	12102296000	93600	93600	93600	93500	277
450	20250317	141200	12076375200	93600	93600	93600	93500	73
451	20250317	141100	12069544200	93600	93600	93700	93500	189
452	20250317	141000	12051855000	93700	93600	93700	93500	267
453	20250317	140900	12026866500	93600	93600	93700	93500	262
454	20250317	140800	12002335900	93600	93500	93600	93500	142
455	20250317	140700	11989045200	93600	93600	93600	93500	121
456	20250317	140600	11977723400	93600	93600	93700	93500	194
457	20250317	140500	11959568800	93600	93600	93600	93500	136
458	20250317	140400	11946841600	93500	93600	93700	93500	194
459	20250317	140300	11928671700	93700	93600	93700	93600	134
460	20250317	140200	11916128300	93600	93700	93700	93500	108
461	20250317	140100	11906011100	93700	93500	93700	93500	172
462	20250317	140000	11889901600	93600	93600	93700	93500	441
463	20250317	135900	11848626700	93700	93400	93700	93400	314
464	20250317	135800	11819244900	93500	93600	93600	93500	377
465	20250317	135700	11783989800	93600	93600	93700	93500	378
466	20250317	135600	11748612000	93600	93500	93700	93400	370
467	20250317	135500	11714002400	93500	93800	93800	93500	441
468	20250317	135400	11672702900	93700	93700	93900	93500	733
469	20250317	135300	11603983100	93700	93500	93900	93500	733
470	20250317	135200	11535269600	93600	93600	93700	93500	339
471	20250317	135100	11503541500	93600	93600	93600	93500	363
472	20250317	135000	11469590700	93600	93600	93600	93500	241
473	20250317	134900	11447052300	93600	93500	93700	93500	763
474	20250317	134800	11375589500	93500	93600	93700	93500	194
475	20250317	134700	11357427800	93600	93600	93700	93600	159
476	20250317	134600	11342543300	93600	93600	93600	93500	201
477	20250317	134500	11323734900	93500	93700	93700	93500	96
478	20250317	134400	11314752700	93800	93600	93800	93500	280
479	20250317	134300	11288544500	93600	93800	93800	93500	268
480	20250317	134200	11263444700	93800	93700	93800	93700	81
481	20250317	134100	11255850700	93800	93800	93800	93700	250
482	20250317	134000	11232414300	93800	93700	93800	93500	271
483	20250317	133900	11207046800	93700	93800	93800	93600	221
484	20250317	133800	11186343300	93800	93500	93800	93500	322
485	20250317	133700	11156193400	93600	93600	93700	93600	165
486	20250317	133600	11140749300	93800	93800	93900	93700	320
487	20250317	133500	11110753600	93800	93700	93900	93700	491
488	20250317	133400	11064690000	93800	93700	93800	93600	103
489	20250317	133300	11055045500	93600	93900	93900	93600	296
490	20250317	133200	11027300200	93800	93800	93800	93700	152
491	20250317	133100	11013054700	93700	93800	93900	93700	501
492	20250317	133000	10966061200	93800	93800	93900	93800	208
493	20250317	132900	10946545700	93800	93600	93800	93600	355
494	20250317	132800	10913282600	93700	93700	93700	93600	139
495	20250317	132700	10900266800	93600	93700	93800	93600	202
496	20250317	132600	10881342800	93600	93700	93800	93600	307
497	20250317	132500	10852586000	93700	93600	93700	93600	48
498	20250317	132400	10848090700	93700	93600	93700	93600	179
499	20250317	132300	10831334100	93600	93800	93900	93600	517
500	20250317	132200	10782864700	93800	93700	93800	93600	322
501	20250317	132100	10752685500	93800	93800	93800	93700	60
502	20250317	132000	10747061000	93700	93900	93900	93700	291
503	20250317	131900	10719767000	93900	93800	93900	93700	364
504	20250317	131800	10685623600	93800	93900	93900	93800	294
505	20250317	131700	10658029300	93800	93900	93900	93800	221
506	20250317	131600	10637286000	93900	93800	93900	93700	305
507	20250317	131500	10608694200	93700	93800	93800	93700	200
508	20250317	131400	10589949900	93800	93850	93900	93750	595
509	20250317	131300	10534121500	93850	93900	93900	93800	222
510	20250317	131200	10513287050	93900	93900	93900	93800	218
511	20250317	131100	10492829950	93900	94000	94100	93900	108
512	20250317	131000	10482681450	94100	93900	94100	93800	288
513	20250317	130900	10455646650	93900	93900	93900	93800	169
514	20250317	130800	10439782350	93900	94100	94100	93800	169
515	20250317	130700	10423910550	94100	93900	94100	93900	303
516	20250317	130600	10395453250	93900	94000	94000	93800	398
517	20250317	130500	10358064250	94100	94000	94200	93900	317
518	20250317	130400	10328258650	94000	94000	94100	93900	402
519	20250317	130300	10290442850	93900	94100	94200	93900	238
520	20250317	130200	10268074750	94000	94000	94100	93900	368
521	20250317	130100	10233489450	94000	94100	94100	93900	275
522	20250317	130000	10207628750	94100	94100	94200	94000	621
523	20250317	125900	10149198950	94000	94000	94100	94000	311
524	20250317	125800	10119955050	94000	94000	94100	94000	250
525	20250317	125700	10096454050	94100	94100	94100	94000	118
526	20250317	125600	10085359750	94100	94100	94100	94000	259
527	20250317	125500	10061002150	94000	94000	94100	94000	200
528	20250317	125400	10042201850	94000	93900	94100	93900	272
529	20250317	125300	10016632550	93900	94000	94100	93800	312
530	20250317	125200	9987335450	94100	94000	94100	94000	289
531	20250317	125100	9960159950	94100	94000	94100	94000	281
532	20250317	125000	9933733650	94000	94000	94100	94000	212
533	20250317	124900	9913804950	94000	94100	94200	94000	513
534	20250317	124800	9865527050	94100	94200	94200	93800	677
535	20250317	124700	9801910450	94100	94000	94200	94000	346
536	20250317	124600	9769352050	94000	94000	94100	94000	256
537	20250317	124500	9745285700	94000	94050	94100	94000	278
538	20250317	124400	9719145650	94100	94100	94100	94000	135
539	20250317	124300	9706449050	94100	94000	94200	94000	218
540	20250317	124200	9685937850	93900	93900	94100	93900	316
541	20250317	124100	9656241750	93900	94000	94100	93800	190
542	20250317	124000	9638394150	94100	94000	94100	93800	214
543	20250317	123900	9618292150	94100	94000	94100	93900	281
544	20250317	123800	9591874550	93900	94100	94100	93900	292
545	20250317	123700	9564418450	94100	93900	94200	93800	425
546	20250317	123600	9524474750	93800	94000	94000	93800	387
547	20250317	123500	9488146450	93900	94000	94100	93900	315
548	20250317	123400	9458537150	94100	93900	94100	93900	422
549	20250317	123300	9418863950	93900	94000	94100	93900	438
550	20250317	123200	9377689950	94000	94100	94100	94000	377
551	20250317	123100	9342225050	94100	93800	94100	93800	338
552	20250317	123000	9310453950	94000	93700	94000	93600	587
553	20250317	122900	9255375850	93600	93800	93800	93600	206
554	20250317	122800	9236077450	93700	93800	93800	93600	324
555	20250317	122700	9205719850	93800	93600	93800	93600	300
556	20250317	122600	9177605350	93700	93800	93900	93700	227
557	20250317	122500	9156321650	93800	93600	93800	93600	371
558	20250317	122400	9121543550	93600	93800	93900	93600	319
559	20250317	122300	9091661050	93700	93700	93900	93600	263
560	20250317	122200	9067016850	93800	93800	94100	93700	450
561	20250317	122100	9024784250	93800	93800	93900	93700	301
562	20250317	122000	8996552550	93800	93900	93900	93800	465
563	20250317	121900	8952927550	93900	93900	94000	93800	201
564	20250317	121800	8934046150	93900	93600	93900	93600	289
565	20250317	121700	8906922550	93700	93700	93800	93600	251
566	20250317	121600	8883415850	93700	93800	93800	93700	243
567	20250317	121500	8860637650	93800	93500	93900	93500	318
568	20250317	121400	8830842150	93600	93600	93600	93500	131
569	20250317	121300	8818589250	93600	93700	93900	93500	273
570	20250317	121200	8793000250	93800	93600	93800	93600	278
571	20250317	121100	8766950850	93800	93700	93800	93500	443
572	20250317	121000	8725452650	93700	93700	93800	93600	197
573	20250317	120900	8706998750	93700	93700	94000	93600	346
574	20250317	120800	8674566550	93700	93700	93700	93600	186
575	20250317	120700	8657153950	93600	93600	93800	93600	335
576	20250317	120600	8625773350	93700	93700	93900	93700	377
577	20250317	120500	8590420650	93800	93700	93900	93700	150
578	20250317	120400	8576354050	93700	93700	93900	93700	213
579	20250317	120300	8556380750	93700	94000	94000	93700	397
580	20250317	120200	8519132450	93900	93700	93900	93700	58
581	20250317	120100	8513690150	93700	93800	94000	93700	326
582	20250317	120000	8483116650	94000	93800	94100	93700	346
583	20250317	115900	8450647250	93700	93700	94000	93700	280
584	20250317	115800	8424390850	93800	93900	94000	93800	160
585	20250317	115700	8409370250	93800	94000	94000	93700	325
586	20250317	115600	8378860650	93900	93900	94000	93700	276
587	20250317	115500	8352961850	93800	93900	94100	93700	331
588	20250317	115400	8321887250	94000	94000	94100	93900	305
589	20250317	115300	8293207950	93900	93900	94100	93900	274
590	20250317	115200	8267464550	93900	93800	94100	93800	208
591	20250317	115100	8247919250	93800	93800	94000	93800	339
592	20250317	115000	8216091350	93900	93900	94000	93800	357
593	20250317	114900	8182571650	94000	93900	94000	93900	224
594	20250317	114800	8161527450	94000	94000	94100	93900	299
595	20250317	114700	8133413850	94000	94000	94000	93900	283
596	20250317	114600	8106823450	94100	93800	94100	93800	402
597	20250317	114500	8069078150	93800	93800	93900	93800	297
598	20250317	114400	8041208650	93800	93900	94000	93800	273
599	20250317	114300	8015573150	93900	94100	94100	93900	249
600	20250317	114200	7992175750	94100	94000	94200	93800	382
601	20250317	114100	7956279250	94000	94000	94100	93900	194
602	20250317	114000	7938048850	93900	94000	94100	93900	231
603	20250317	113900	7916342250	94000	94000	94100	93900	296
604	20250317	113800	7888522150	94000	93900	94000	93800	223
605	20250317	113700	7867583250	93800	93900	94000	93800	202
606	20250317	113600	7848617650	93900	94000	94100	93800	353
607	20250317	113500	7815466650	94100	94000	94100	93900	445
608	20250317	113400	7773628750	94000	93900	94000	93900	141
609	20250317	113300	7760385750	93900	93900	94100	93800	455
610	20250317	113200	7717647150	93900	93900	94100	93800	448
611	20250317	113100	7675551550	93800	93800	94000	93800	279
612	20250317	113000	7649356850	93800	93900	94000	93800	335
613	20250317	112900	7617903650	93900	93800	93900	93700	310
614	20250317	112800	7588824250	93600	93600	93900	93600	459
615	20250317	112700	7545824050	93700	93600	93700	93600	399
616	20250317	112600	7508461350	93600	93700	93700	93600	405
617	20250317	112500	7470534550	93700	93600	93700	93600	327
618	20250317	112400	7439916150	93700	93700	93700	93600	370
619	20250317	112300	7405263150	93600	93700	93700	93600	359
620	20250317	112200	7371653750	93600	93600	93700	93600	326
621	20250317	112100	7341127050	93700	93600	93700	93600	435
622	20250317	112000	7300389650	93700	93600	93700	93600	220
623	20250317	111900	7279785350	93600	93700	93900	93600	273
624	20250317	111800	7254175150	93800	93700	93800	93600	286
625	20250317	111700	7227393150	93600	93700	93700	93600	247
626	20250317	111600	7204260450	93700	93700	94000	93600	575
627	20250317	111500	7150348250	93600	93700	94000	93600	162
628	20250317	111400	7135163750	93700	93800	94000	93600	319
629	20250317	111300	7105257950	93700	93800	94100	93700	389
630	20250317	111200	7068742050	93800	93900	93900	93700	80
631	20250317	111100	7061239750	93700	93800	94000	93700	286
632	20250317	111000	7034427750	94000	93900	94000	93800	426
633	20250317	110900	6994438850	93900	93900	94000	93700	217
634	20250317	110800	6974077450	93900	93700	94000	93700	255
635	20250317	110700	6950142950	93800	93900	94000	93700	420
636	20250317	110600	6910719250	93800	93800	93900	93700	188
637	20250317	110500	6893091650	93700	93800	93900	93700	278
638	20250317	110400	6867025450	93900	93600	93900	93600	226
639	20250317	110300	6845836550	93800	93800	93900	93600	285
640	20250317	110200	6819121750	93700	93700	93900	93700	324
641	20250317	110100	6788733750	93700	93900	93900	93600	549
642	20250317	110000	6737251750	93800	93800	94000	93700	394
643	20250317	105900	6700281950	93800	93700	94000	93700	216
644	20250317	105800	6680025150	93800	93800	94000	93800	552
645	20250317	105700	6628197150	93900	93900	94000	93700	445
646	20250317	105600	6586407250	93900	94000	94000	93800	465
647	20250317	105500	6542720850	94000	94000	94100	94000	174
648	20250317	105400	6526354550	94000	94000	94000	93800	283
649	20250317	105300	6499777550	93900	94100	94100	93800	427
650	20250317	105200	6459666450	94100	93900	94100	93800	557
651	20250317	105100	6407318450	93900	94000	94100	93900	277
652	20250317	105000	6381282750	94000	93900	94000	93700	438
653	20250317	104900	6340155250	93800	93900	94000	93800	147
654	20250317	104800	6326356450	94000	94000	94000	93900	422
655	20250317	104700	6286695350	94000	94100	94100	93700	454
656	20250317	104600	6244029050	94100	94000	94200	94000	400
657	20250317	104500	6206406350	94100	94000	94200	94000	593
658	20250317	104400	6150610350	94000	94000	94100	94000	259
659	20250317	104300	6126262450	94000	93900	94100	93900	628
660	20250317	104200	6067214550	94000	93800	94000	93800	661
661	20250317	104100	6005142850	93800	93800	93900	93800	280
662	20250317	104000	5978877450	93800	93700	93900	93700	338
663	20250317	103900	5947172750	93800	93700	93800	93700	162
664	20250317	103800	5931982950	93700	93800	93800	93700	172
665	20250317	103700	5915864750	93700	93800	93800	93700	228
666	20250317	103600	5894498650	93700	93700	93900	93700	282
667	20250317	103500	5868062050	93700	93500	93800	93500	291
668	20250317	103400	5840818650	93500	93700	93800	93500	212
669	20250317	103300	5820972150	93800	93600	93800	93500	561
670	20250317	103200	5768478450	93500	93600	93700	93500	349
671	20250317	103100	5735813750	93800	93700	93800	93500	580
672	20250317	103000	5681487450	93800	94000	94100	93700	882
673	20250317	102900	5598717650	94100	94100	94100	93900	471
674	20250317	102800	5554435850	94000	94300	94300	94000	338
675	20250317	102700	5522608850	94300	94200	94300	94100	513
676	20250317	102600	5474277350	94200	94300	94400	94100	435
677	20250317	102500	5433267550	94300	94300	94400	94100	337
678	20250317	102400	5401501950	94300	94400	94400	94100	689
679	20250317	102300	5336548050	94300	94300	94400	94200	530
680	20250317	102200	5286573650	94300	94300	94300	94200	398
681	20250317	102100	5249055950	94200	94200	94300	94100	833
682	20250317	102000	5170582450	94200	94200	94200	93900	866
683	20250317	101900	5089079050	94300	94100	94300	94000	516
684	20250317	101800	5040488650	94100	94200	94200	94000	265
685	20250317	101700	5015570050	94200	94150	94200	94000	435
686	20250317	101600	4974647800	94200	94100	94200	93900	442
687	20250317	101500	4933077700	94100	94100	94200	94000	345
688	20250317	101400	4900623700	94100	93800	94400	93800	1072
689	20250317	101300	4799788600	94000	93800	94000	93700	916
690	20250317	101200	4713818600	93800	93700	93900	93700	2742
691	20250317	101100	4456583900	93800	93700	93800	93700	629
692	20250317	101000	4397586900	93700	93800	93800	93700	396
693	20250317	100900	4360466800	93700	93600	93800	93600	693
694	20250317	100800	4295516800	93600	93500	93700	93500	574
695	20250317	100700	4241821300	93500	93700	93800	93500	865
696	20250317	100600	4160741000	93700	93700	93800	93700	267
697	20250317	100500	4135716800	93800	93700	93800	93700	666
698	20250317	100400	4073258700	93700	93700	93800	93600	884
699	20250317	100300	3990450800	93700	93500	93700	93500	364
700	20250317	100200	3956389750	93600	93500	93700	93500	305
701	20250317	100100	3927842650	93500	93700	93700	93500	687
702	20250317	100000	3863540150	93600	93700	93800	93600	356
703	20250317	095900	3830182750	93700	93800	93800	93600	336
704	20250317	095800	3798702650	93800	93800	93800	93600	474
705	20250317	095700	3754260850	93700	93800	93800	93700	452
706	20250317	095600	3711897550	93800	93800	93900	93700	360
707	20250317	095500	3678145650	93800	93900	93900	93600	837
708	20250317	095400	3599662750	93900	93600	93900	93600	637
709	20250317	095300	3539957950	93800	93800	93800	93600	860
710	20250317	095200	3459349450	93700	93400	93800	93300	651
711	20250317	095100	3398420750	93400	93300	93500	93200	163
712	20250317	095000	3383198550	93400	93300	93400	93200	432
713	20250317	094900	3342868550	93300	93400	93600	93300	667
714	20250317	094800	3280516150	93500	93200	93500	93200	618
715	20250317	094700	3222802650	93200	93400	93500	93200	663
716	20250317	094600	3160912450	93600	93300	93600	93200	643
717	20250317	094500	3100860650	93300	93300	93400	93200	504
718	20250317	094400	3053810250	93200	93500	93500	93200	382
719	20250317	094300	3018141150	93500	93500	93500	93400	504
720	20250317	094200	2971039950	93500	93500	93700	93400	472
721	20250317	094100	2926889150	93500	93500	93700	93400	476
722	20250317	094000	2882384950	93500	93500	93700	93400	586
723	20250317	093900	2827572900	93400	93500	93900	93400	372
724	20250317	093800	2792740800	93500	93600	93700	93400	451
725	20250317	093700	2750574600	93600	93700	93800	93500	957
726	20250317	093600	2661034200	93700	93400	93900	93400	719
727	20250317	093500	2593719800	93500	93800	93900	93500	1682
728	20250317	093400	2436129000	93900	93800	93900	93700	1244
729	20250317	093300	2319392700	93800	93800	93900	93600	682
730	20250317	093200	2255427000	93800	93800	93900	93700	465
731	20250317	093100	2211826400	93900	93800	93900	93700	541
732	20250317	093000	2161096900	93800	93700	93900	93700	361
733	20250317	092900	2127242400	93700	93700	93800	93700	399
734	20250317	092800	2089848300	93800	93800	94200	93700	486
735	20250317	092700	2044215100	93700	94000	94000	93600	429
736	20250317	092600	2003968900	93900	93900	94100	93700	761
737	20250317	092500	1932467500	93800	94000	94000	93700	458
738	20250317	092400	1889499400	93900	94000	94100	93500	1205
739	20250317	092300	1776524300	93800	93900	94000	93700	245
740	20250317	092200	1753541500	94100	94000	94200	93700	717
741	20250317	092100	1686209800	93900	93900	94000	93700	607
742	20250317	092000	1629227800	93800	93900	94300	93800	809
743	20250317	091900	1553102300	94000	94200	94200	93800	909
744	20250317	091800	1467611600	94200	94100	94200	94000	243
745	20250317	091700	1444741900	94100	94100	94100	94000	83
746	20250317	091600	1436933500	94000	94000	94000	93900	231
747	20250317	091500	1415221500	94000	93800	94000	93800	351
748	20250317	091400	1382275300	93800	93700	93800	93600	329
749	20250317	091300	1351444000	93600	93600	93700	93500	215
750	20250317	091200	1331314400	93600	93700	93900	93600	218
751	20250317	091100	1310880600	93700	93800	93900	93500	936
752	20250317	091000	1223191300	93800	93800	93900	93600	1297
753	20250317	090900	1101519600	93700	93900	94000	93500	1267
754	20250317	090800	982793100	93900	93900	94200	93800	869
755	20250317	090700	901154000	93900	93200	93900	93200	1163
756	20250317	090600	792129100	93200	94100	94100	93200	1475
757	20250317	090500	653699900	94100	94500	94600	94000	1206
758	20250317	090400	540152900	94500	94100	94500	94100	876
759	20250317	090300	457550400	94100	94200	94500	94100	1451
760	20250317	090200	320718300	94300	94100	94500	94100	367
761	20250317	090100	286131100	94000	94000	94100	93700	1451
762	20250317	090000	149949400	93900	94000	94400	93900	1595