KissMeData/402490/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214000	4726602450	16970	16970	16970	16970	16069
3	20250314	213900	4726602450	16970	16970	16970	16970	0
4	20250314	213800	4726602450	16970	16970	16970	16970	0
5	20250314	213700	4726602450	16970	16970	16970	16970	0
6	20250314	213600	4726602450	16970	16970	16970	16970	0
7	20250314	213500	4726602450	16970	16970	16970	16970	0
8	20250314	213400	4726602450	16970	16970	16970	16970	0
9	20250314	213300	4726602450	16970	16970	16970	16970	0
10	20250314	213200	4726602450	16970	16970	16970	16970	0
11	20250314	213100	4726602450	16970	16970	16970	16970	0
12	20250314	213000	4726602450	16970	16970	16970	16970	0
13	20250314	212900	4726602450	16970	16970	16970	16970	0
14	20250314	212800	4726602450	16970	16970	16970	16970	0
15	20250314	212700	4726602450	16970	16970	16970	16970	0
16	20250314	212600	4726602450	16970	16970	16970	16970	0
17	20250314	212500	4726602450	16970	16970	16970	16970	0
18	20250314	212400	4726602450	16970	16970	16970	16970	0
19	20250314	212300	4726602450	16970	16970	16970	16970	0
20	20250314	212200	4726602450	16970	16970	16970	16970	0
21	20250314	212100	4726602450	16970	16970	16970	16970	0
22	20250314	212000	4726602450	16970	16970	16970	16970	0
23	20250314	211900	4726602450	16970	16970	16970	16970	0
24	20250314	211800	4726602450	16970	16970	16970	16970	0
25	20250314	211700	4726602450	16970	16970	16970	16970	0
26	20250314	211600	4726602450	16970	16970	16970	16970	0
27	20250314	211500	4726602450	16970	16970	16970	16970	0
28	20250314	211400	4726602450	16970	16970	16970	16970	0
29	20250314	211300	4726602450	16970	16970	16970	16970	0
30	20250314	211200	4726602450	16970	16970	16970	16970	0
31	20250314	211100	4726602450	16970	16970	16970	16970	0
32	20250314	211000	4726602450	16970	16970	16970	16970	16069
33	20250314	210900	4726602450	16970	16970	16970	16970	0
34	20250314	210800	4726602450	16970	16970	16970	16970	0
35	20250314	210700	4726602450	16970	16970	16970	16970	0
36	20250314	210600	4726602450	16970	16970	16970	16970	0
37	20250314	210500	4726602450	16970	16970	16970	16970	0
38	20250314	210400	4726602450	16970	16970	16970	16970	0
39	20250314	210300	4726602450	16970	16970	16970	16970	0
40	20250314	210200	4726602450	16970	16970	16970	16970	0
41	20250314	210100	4726602450	16970	16970	16970	16970	0
42	20250314	210000	4726602450	16970	16970	16970	16970	0
43	20250314	205900	4726602450	16970	16970	16970	16970	0
44	20250314	205800	4726602450	16970	16970	16970	16970	0
45	20250314	205700	4726602450	16970	16970	16970	16970	0
46	20250314	205600	4726602450	16970	16970	16970	16970	0
47	20250314	205500	4726602450	16970	16970	16970	16970	0
48	20250314	205400	4726602450	16970	16970	16970	16970	0
49	20250314	205300	4726602450	16970	16970	16970	16970	0
50	20250314	205200	4726602450	16970	16970	16970	16970	0
51	20250314	205100	4726602450	16970	16970	16970	16970	0
52	20250314	205000	4726602450	16970	16970	16970	16970	0
53	20250314	204900	4726602450	16970	16970	16970	16970	0
54	20250314	204800	4726602450	16970	16970	16970	16970	0
55	20250314	204700	4726602450	16970	16970	16970	16970	0
56	20250314	204600	4726602450	16970	16970	16970	16970	0
57	20250314	204500	4726602450	16970	16970	16970	16970	0
58	20250314	204400	4726602450	16970	16970	16970	16970	0
59	20250314	204300	4726602450	16970	16970	16970	16970	0
60	20250314	204200	4726602450	16970	16970	16970	16970	0
61	20250314	204100	4726602450	16970	16970	16970	16970	0
62	20250314	204000	4726602450	16970	16970	16970	16970	16069
63	20250314	203900	4726602450	16970	16970	16970	16970	0
64	20250314	203800	4726602450	16970	16970	16970	16970	0
65	20250314	203700	4726602450	16970	16970	16970	16970	0
66	20250314	203600	4726602450	16970	16970	16970	16970	0
67	20250314	203500	4726602450	16970	16970	16970	16970	0
68	20250314	203400	4726602450	16970	16970	16970	16970	0
69	20250314	203300	4726602450	16970	16970	16970	16970	0
70	20250314	203200	4726602450	16970	16970	16970	16970	0
71	20250314	203100	4726602450	16970	16970	16970	16970	0
72	20250314	203000	4726602450	16970	16970	16970	16970	0
73	20250314	202900	4726602450	16970	16970	16970	16970	0
74	20250314	202800	4726602450	16970	16970	16970	16970	0
75	20250314	202700	4726602450	16970	16970	16970	16970	0
76	20250314	202600	4726602450	16970	16970	16970	16970	0
77	20250314	202500	4726602450	16970	16970	16970	16970	0
78	20250314	202400	4726602450	16970	16970	16970	16970	0
79	20250314	202300	4726602450	16970	16970	16970	16970	0
80	20250314	202200	4726602450	16970	16970	16970	16970	0
81	20250314	202100	4726602450	16970	16970	16970	16970	0
82	20250314	202000	4726602450	16970	16970	16970	16970	0
83	20250314	201900	4726602450	16970	16970	16970	16970	0
84	20250314	201800	4726602450	16970	16970	16970	16970	0
85	20250314	201700	4726602450	16970	16970	16970	16970	0
86	20250314	201600	4726602450	16970	16970	16970	16970	0
87	20250314	201500	4726602450	16970	16970	16970	16970	0
88	20250314	201400	4726602450	16970	16970	16970	16970	0
89	20250314	201300	4726602450	16970	16970	16970	16970	0
90	20250314	201200	4726602450	16970	16970	16970	16970	0
91	20250314	201100	4726602450	16970	16970	16970	16970	0
92	20250314	201000	4726602450	16970	16970	16970	16970	16069
93	20250314	200900	4726602450	16970	16970	16970	16970	0
94	20250314	200800	4726602450	16970	16970	16970	16970	0
95	20250314	200700	4726602450	16970	16970	16970	16970	0
96	20250314	200600	4726602450	16970	16970	16970	16970	0
97	20250314	200500	4726602450	16970	16970	16970	16970	0
98	20250314	200400	4726602450	16970	16970	16970	16970	0
99	20250314	200300	4726602450	16970	16970	16970	16970	0
100	20250314	200200	4726602450	16970	16970	16970	16970	0
101	20250314	200100	4726602450	16970	16970	16970	16970	0
102	20250314	200000	4726602450	16970	16970	16970	16970	0
103	20250314	195900	4726602450	16970	16970	16970	16970	0
104	20250314	195800	4726602450	16970	16970	16970	16970	0
105	20250314	195700	4726602450	16970	16970	16970	16970	0
106	20250314	195600	4726602450	16970	16970	16970	16970	0
107	20250314	195500	4726602450	16970	16970	16970	16970	0
108	20250314	195400	4726602450	16970	16970	16970	16970	0
109	20250314	195300	4726602450	16970	16970	16970	16970	0
110	20250314	195200	4726602450	16970	16970	16970	16970	0
111	20250314	195100	4726602450	16970	16970	16970	16970	0
112	20250314	195000	4726602450	16970	16970	16970	16970	0
113	20250314	194900	4726602450	16970	16970	16970	16970	0
114	20250314	194800	4726602450	16970	16970	16970	16970	0
115	20250314	194700	4726602450	16970	16970	16970	16970	0
116	20250314	194600	4726602450	16970	16970	16970	16970	0
117	20250314	194500	4726602450	16970	16970	16970	16970	0
118	20250314	194400	4726602450	16970	16970	16970	16970	0
119	20250314	194300	4726602450	16970	16970	16970	16970	0
120	20250314	194200	4726602450	16970	16970	16970	16970	0
121	20250314	194100	4726602450	16970	16970	16970	16970	0
122	20250314	194000	4726602450	16970	16970	16970	16970	16069
123	20250314	193900	4726602450	16970	16970	16970	16970	0
124	20250314	193800	4726602450	16970	16970	16970	16970	0
125	20250314	193700	4726602450	16970	16970	16970	16970	0
126	20250314	193600	4726602450	16970	16970	16970	16970	0
127	20250314	193500	4726602450	16970	16970	16970	16970	0
128	20250314	193400	4726602450	16970	16970	16970	16970	0
129	20250314	193300	4726602450	16970	16970	16970	16970	0
130	20250314	193200	4726602450	16970	16970	16970	16970	0
131	20250314	193100	4726602450	16970	16970	16970	16970	0
132	20250314	193000	4726602450	16970	16970	16970	16970	0
133	20250314	192900	4726602450	16970	16970	16970	16970	0
134	20250314	192800	4726602450	16970	16970	16970	16970	0
135	20250314	192700	4726602450	16970	16970	16970	16970	0
136	20250314	192600	4726602450	16970	16970	16970	16970	0
137	20250314	192500	4726602450	16970	16970	16970	16970	0
138	20250314	192400	4726602450	16970	16970	16970	16970	0
139	20250314	192300	4726602450	16970	16970	16970	16970	0
140	20250314	192200	4726602450	16970	16970	16970	16970	0
141	20250314	192100	4726602450	16970	16970	16970	16970	0
142	20250314	192000	4726602450	16970	16970	16970	16970	0
143	20250314	191900	4726602450	16970	16970	16970	16970	0
144	20250314	191800	4726602450	16970	16970	16970	16970	0
145	20250314	191700	4726602450	16970	16970	16970	16970	0
146	20250314	191600	4726602450	16970	16970	16970	16970	0
147	20250314	191500	4726602450	16970	16970	16970	16970	0
148	20250314	191400	4726602450	16970	16970	16970	16970	0
149	20250314	191300	4726602450	16970	16970	16970	16970	0
150	20250314	191200	4726602450	16970	16970	16970	16970	0
151	20250314	191100	4726602450	16970	16970	16970	16970	0
152	20250314	191000	4726602450	16970	16970	16970	16970	16069
153	20250314	190900	4726602450	16970	16970	16970	16970	0
154	20250314	190800	4726602450	16970	16970	16970	16970	0
155	20250314	190700	4726602450	16970	16970	16970	16970	0
156	20250314	190600	4726602450	16970	16970	16970	16970	0
157	20250314	190500	4726602450	16970	16970	16970	16970	0
158	20250314	190400	4726602450	16970	16970	16970	16970	0
159	20250314	190300	4726602450	16970	16970	16970	16970	0
160	20250314	190200	4726602450	16970	16970	16970	16970	0
161	20250314	190100	4726602450	16970	16970	16970	16970	0
162	20250314	190000	4726602450	16970	16970	16970	16970	0
163	20250314	185900	4726602450	16970	16970	16970	16970	0
164	20250314	185800	4726602450	16970	16970	16970	16970	0
165	20250314	185700	4726602450	16970	16970	16970	16970	0
166	20250314	185600	4726602450	16970	16970	16970	16970	0
167	20250314	185500	4726602450	16970	16970	16970	16970	0
168	20250314	185400	4726602450	16970	16970	16970	16970	0
169	20250314	185300	4726602450	16970	16970	16970	16970	0
170	20250314	185200	4726602450	16970	16970	16970	16970	0
171	20250314	185100	4726602450	16970	16970	16970	16970	0
172	20250314	185000	4726602450	16970	16970	16970	16970	0
173	20250314	184900	4726602450	16970	16970	16970	16970	0
174	20250314	184800	4726602450	16970	16970	16970	16970	0
175	20250314	184700	4726602450	16970	16970	16970	16970	0
176	20250314	184600	4726602450	16970	16970	16970	16970	0
177	20250314	184500	4726602450	16970	16970	16970	16970	0
178	20250314	184400	4726602450	16970	16970	16970	16970	0
179	20250314	184300	4726602450	16970	16970	16970	16970	0
180	20250314	184200	4726602450	16970	16970	16970	16970	0
181	20250314	184100	4726602450	16970	16970	16970	16970	0
182	20250314	184000	4726602450	16970	16970	16970	16970	16069
183	20250314	183900	4726602450	16970	16970	16970	16970	0
184	20250314	183800	4726602450	16970	16970	16970	16970	0
185	20250314	183700	4726602450	16970	16970	16970	16970	0
186	20250314	183600	4726602450	16970	16970	16970	16970	0
187	20250314	183500	4726602450	16970	16970	16970	16970	0
188	20250314	183400	4726602450	16970	16970	16970	16970	0
189	20250314	183300	4726602450	16970	16970	16970	16970	0
190	20250314	183200	4726602450	16970	16970	16970	16970	0
191	20250314	183100	4726602450	16970	16970	16970	16970	0
192	20250314	183000	4726602450	16970	16970	16970	16970	0
193	20250314	182900	4726602450	16970	16970	16970	16970	0
194	20250314	182800	4726602450	16970	16970	16970	16970	0
195	20250314	182700	4726602450	16970	16970	16970	16970	0
196	20250314	182600	4726602450	16970	16970	16970	16970	0
197	20250314	182500	4726602450	16970	16970	16970	16970	0
198	20250314	182400	4726602450	16970	16970	16970	16970	0
199	20250314	182300	4726602450	16970	16970	16970	16970	0
200	20250314	182200	4726602450	16970	16970	16970	16970	0
201	20250314	182100	4726602450	16970	16970	16970	16970	0
202	20250314	182000	4726602450	16970	16970	16970	16970	0
203	20250314	181900	4726602450	16970	16970	16970	16970	0
204	20250314	181800	4726602450	16970	16970	16970	16970	0
205	20250314	181700	4726602450	16970	16970	16970	16970	0
206	20250314	181600	4726602450	16970	16970	16970	16970	0
207	20250314	181500	4726602450	16970	16970	16970	16970	0
208	20250314	181400	4726602450	16970	16970	16970	16970	0
209	20250314	181300	4726602450	16970	16970	16970	16970	0
210	20250314	181200	4726602450	16970	16970	16970	16970	0
211	20250314	181100	4726602450	16970	16970	16970	16970	0
212	20250314	181000	4726602450	16970	16970	16970	16970	16069
213	20250314	180900	4726602450	16970	16970	16970	16970	0
214	20250314	180800	4726602450	16970	16970	16970	16970	0
215	20250314	180700	4726602450	16970	16970	16970	16970	0
216	20250314	180600	4726602450	16970	16970	16970	16970	0
217	20250314	180500	4726602450	16970	16970	16970	16970	0
218	20250314	180400	4726602450	16970	16970	16970	16970	0
219	20250314	180300	4726602450	16970	16970	16970	16970	0
220	20250314	180200	4726602450	16970	16970	16970	16970	0
221	20250314	180100	4726602450	16970	16970	16970	16970	0
222	20250314	180000	4726602450	16970	16970	16970	16970	0
223	20250314	175900	4726602450	16970	16970	16970	16970	0
224	20250314	175800	4726602450	16970	16970	16970	16970	0
225	20250314	175700	4726602450	16970	16970	16970	16970	0
226	20250314	175600	4726602450	16970	16970	16970	16970	0
227	20250314	175500	4726602450	16970	16970	16970	16970	0
228	20250314	175400	4726602450	16970	16970	16970	16970	0
229	20250314	175300	4726602450	16970	16970	16970	16970	0
230	20250314	175200	4726602450	16970	16970	16970	16970	0
231	20250314	175100	4726602450	16970	16970	16970	16970	0
232	20250314	175000	4726602450	16970	16970	16970	16970	0
233	20250314	174900	4726602450	16970	16970	16970	16970	0
234	20250314	174800	4726602450	16970	16970	16970	16970	0
235	20250314	174700	4726602450	16970	16970	16970	16970	0
236	20250314	174600	4726602450	16970	16970	16970	16970	0
237	20250314	174500	4726602450	16970	16970	16970	16970	0
238	20250314	174400	4726602450	16970	16970	16970	16970	0
239	20250314	174300	4726602450	16970	16970	16970	16970	0
240	20250314	174200	4726602450	16970	16970	16970	16970	0
241	20250314	174100	4726602450	16970	16970	16970	16970	0
242	20250314	174000	4726602450	16970	16970	16970	16970	16069
243	20250314	173900	4726602450	16970	16970	16970	16970	0
244	20250314	173800	4726602450	16970	16970	16970	16970	0
245	20250314	173700	4726602450	16970	16970	16970	16970	0
246	20250314	173600	4726602450	16970	16970	16970	16970	0
247	20250314	173500	4726602450	16970	16970	16970	16970	0
248	20250314	173400	4726602450	16970	16970	16970	16970	0
249	20250314	173300	4726602450	16970	16970	16970	16970	0
250	20250314	173200	4726602450	16970	16970	16970	16970	0
251	20250314	173100	4726602450	16970	16970	16970	16970	0
252	20250314	173000	4726602450	16970	16970	16970	16970	0
253	20250314	172900	4726602450	16970	16970	16970	16970	0
254	20250314	172800	4726602450	16970	16970	16970	16970	0
255	20250314	172700	4726602450	16970	16970	16970	16970	0
256	20250314	172600	4726602450	16970	16970	16970	16970	0
257	20250314	172500	4726602450	16970	16970	16970	16970	0
258	20250314	172400	4726602450	16970	16970	16970	16970	0
259	20250314	172300	4726602450	16970	16970	16970	16970	0
260	20250314	172200	4726602450	16970	16970	16970	16970	0
261	20250314	172100	4726602450	16970	16970	16970	16970	0
262	20250314	172000	4726602450	16970	16970	16970	16970	0
263	20250314	171900	4726602450	16970	16970	16970	16970	0
264	20250314	171800	4726602450	16970	16970	16970	16970	0
265	20250314	171700	4726602450	16970	16970	16970	16970	0
266	20250314	171600	4726602450	16970	16970	16970	16970	0
267	20250314	171500	4726602450	16970	16970	16970	16970	0
268	20250314	171400	4726602450	16970	16970	16970	16970	0
269	20250314	171300	4726602450	16970	16970	16970	16970	0
270	20250314	171200	4726602450	16970	16970	16970	16970	0
271	20250314	171100	4726602450	16970	16970	16970	16970	0
272	20250314	171000	4726602450	16970	16970	16970	16970	16069
273	20250314	170900	4726602450	16970	16970	16970	16970	0
274	20250314	170800	4726602450	16970	16970	16970	16970	0
275	20250314	170700	4726602450	16970	16970	16970	16970	0
276	20250314	170600	4726602450	16970	16970	16970	16970	0
277	20250314	170500	4726602450	16970	16970	16970	16970	0
278	20250314	170400	4726602450	16970	16970	16970	16970	0
279	20250314	170300	4726602450	16970	16970	16970	16970	0
280	20250314	170200	4726602450	16970	16970	16970	16970	0
281	20250314	170100	4726602450	16970	16970	16970	16970	0
282	20250314	170000	4726602450	16970	16970	16970	16970	0
283	20250314	165900	4726602450	16970	16970	16970	16970	0
284	20250314	165800	4726602450	16970	16970	16970	16970	0
285	20250314	165700	4726602450	16970	16970	16970	16970	0
286	20250314	165600	4726602450	16970	16970	16970	16970	0
287	20250314	165500	4726602450	16970	16970	16970	16970	0
288	20250314	165400	4726602450	16970	16970	16970	16970	0
289	20250314	165300	4726602450	16970	16970	16970	16970	0
290	20250314	165200	4726602450	16970	16970	16970	16970	0
291	20250314	165100	4726602450	16970	16970	16970	16970	0
292	20250314	165000	4726602450	16970	16970	16970	16970	0
293	20250314	164900	4726602450	16970	16970	16970	16970	0
294	20250314	164800	4726602450	16970	16970	16970	16970	0
295	20250314	164700	4726602450	16970	16970	16970	16970	0
296	20250314	164600	4726602450	16970	16970	16970	16970	0
297	20250314	164500	4726602450	16970	16970	16970	16970	0
298	20250314	164400	4726602450	16970	16970	16970	16970	0
299	20250314	164300	4726602450	16970	16970	16970	16970	0
300	20250314	164200	4726602450	16970	16970	16970	16970	0
301	20250314	164100	4726602450	16970	16970	16970	16970	0
302	20250314	164000	4726602450	16970	16970	16970	16970	16069
303	20250314	163900	4726602450	16970	16970	16970	16970	0
304	20250314	163800	4726602450	16970	16970	16970	16970	0
305	20250314	163700	4726602450	16970	16970	16970	16970	0
306	20250314	163600	4726602450	16970	16970	16970	16970	0
307	20250314	163500	4726602450	16970	16970	16970	16970	0
308	20250314	163400	4726602450	16970	16970	16970	16970	0
309	20250314	163300	4726602450	16970	16970	16970	16970	0
310	20250314	163200	4726602450	16970	16970	16970	16970	0
311	20250314	163100	4726602450	16970	16970	16970	16970	0
312	20250314	163000	4726602450	16970	16970	16970	16970	0
313	20250314	162900	4726602450	16970	16970	16970	16970	0
314	20250314	162800	4726602450	16970	16970	16970	16970	0
315	20250314	162700	4726602450	16970	16970	16970	16970	0
316	20250314	162600	4726602450	16970	16970	16970	16970	0
317	20250314	162500	4726602450	16970	16970	16970	16970	0
318	20250314	162400	4726602450	16970	16970	16970	16970	0
319	20250314	162300	4726602450	16970	16970	16970	16970	0
320	20250314	162200	4726602450	16970	16970	16970	16970	0
321	20250314	162100	4726602450	16970	16970	16970	16970	0
322	20250314	162000	4726602450	16970	16970	16970	16970	0
323	20250314	161900	4726602450	16970	16970	16970	16970	0
324	20250314	161800	4726602450	16970	16970	16970	16970	0
325	20250314	161700	4726602450	16970	16970	16970	16970	0
326	20250314	161600	4726602450	16970	16970	16970	16970	0
327	20250314	161500	4726602450	16970	16970	16970	16970	0
328	20250314	161400	4726602450	16970	16970	16970	16970	0
329	20250314	161300	4726602450	16970	16970	16970	16970	0
330	20250314	161200	4726602450	16970	16970	16970	16970	0
331	20250314	161100	4726602450	16970	16970	16970	16970	0
332	20250314	161000	4726602450	16970	16970	16970	16970	16069
333	20250314	160900	4726602450	16970	16970	16970	16970	0
334	20250314	160800	4726602450	16970	16970	16970	16970	0
335	20250314	160700	4726602450	16970	16970	16970	16970	0
336	20250314	160600	4726602450	16970	16970	16970	16970	0
337	20250314	160500	4726602450	16970	16970	16970	16970	0
338	20250314	160400	4726602450	16970	16970	16970	16970	0
339	20250314	160300	4726602450	16970	16970	16970	16970	0
340	20250314	160200	4726602450	16970	16970	16970	16970	0
341	20250314	160100	4726602450	16970	16970	16970	16970	0
342	20250314	160000	4726602450	16970	16970	16970	16970	0
343	20250314	155900	4726602450	16970	16970	16970	16970	0
344	20250314	155800	4726602450	16970	16970	16970	16970	0
345	20250314	155700	4726602450	16970	16970	16970	16970	0
346	20250314	155600	4726602450	16970	16970	16970	16970	0
347	20250314	155500	4726602450	16970	16970	16970	16970	0
348	20250314	155400	4726602450	16970	16970	16970	16970	0
349	20250314	155300	4726602450	16970	16970	16970	16970	0
350	20250314	155200	4726602450	16970	16970	16970	16970	0
351	20250314	155100	4726602450	16970	16970	16970	16970	0
352	20250314	155000	4726602450	16970	16970	16970	16970	0
353	20250314	154900	4726602450	16970	16970	16970	16970	0
354	20250314	154800	4726602450	16970	16970	16970	16970	0
355	20250314	154700	4726602450	16970	16970	16970	16970	0
356	20250314	154600	4726602450	16970	16970	16970	16970	0
357	20250314	154500	4726602450	16970	16970	16970	16970	0
358	20250314	154400	4726602450	16970	16970	16970	16970	0
359	20250314	154300	4726602450	16970	16970	16970	16970	0
360	20250314	154200	4726602450	16970	16970	16970	16970	0
361	20250314	154100	4726602450	16970	16970	16970	16970	0
362	20250314	154000	4726602450	16970	16970	16970	16970	16069
363	20250314	153900	4726602450	16970	16970	16970	16970	0
364	20250314	153800	4726602450	16970	16970	16970	16970	0
365	20250314	153700	4726602450	16970	16970	16970	16970	0
366	20250314	153600	4726602450	16970	16970	16970	16970	0
367	20250314	153500	4726602450	16970	16970	16970	16970	0
368	20250314	153400	4726602450	16970	16970	16970	16970	0
369	20250314	153300	4726602450	16970	16970	16970	16970	0
370	20250314	153200	4726602450	16970	16970	16970	16970	0
371	20250314	153100	4726602450	16970	16970	16970	16970	0
372	20250314	153000	4726602450	16970	16970	16970	16970	16069
373	20250314	152900	4453911520	17040	17040	17040	17040	0
374	20250314	152800	4453911520	17040	17040	17040	17040	0
375	20250314	152700	4453911520	17040	17040	17040	17040	0
376	20250314	152600	4453911520	17040	17040	17040	17040	0
377	20250314	152500	4453911520	17040	17040	17040	17040	0
378	20250314	152400	4453911520	17040	17040	17040	17040	0
379	20250314	152300	4453911520	17040	17040	17040	17040	0
380	20250314	152200	4453911520	17040	17040	17040	17040	0
381	20250314	152100	4453911520	17040	17040	17040	17040	0
382	20250314	152000	4453911520	17040	17040	17040	17040	0
383	20250314	151900	4453911520	17040	17020	17050	17020	3530
384	20250314	151800	4393769940	17020	17040	17040	17020	1750
385	20250314	151700	4363974650	17040	17060	17080	17030	3873
386	20250314	151600	4297932670	17060	17080	17090	17050	3438
387	20250314	151500	4239239520	17080	17030	17080	17020	3249
388	20250314	151400	4183825590	17030	17030	17040	17020	1463
389	20250314	151300	4158911440	17030	17030	17040	17020	1683
390	20250314	151200	4130250640	17030	17040	17050	17030	3528
391	20250314	151100	4070116940	17050	17050	17050	17020	3284
392	20250314	151000	4014174020	17050	16960	17060	16950	5956
393	20250314	150900	3912812670	16950	16970	16970	16950	1122
394	20250314	150800	3893776800	16980	16990	16990	16980	349
395	20250314	150700	3887849460	16990	16970	16990	16970	973
396	20250314	150600	3871328240	16970	16960	16970	16960	2119
397	20250314	150500	3835388500	16940	16960	16960	16930	1288
398	20250314	150400	3813573310	16960	16950	16960	16930	1092
399	20250314	150300	3795084380	16960	16920	16960	16920	345
400	20250314	150200	3789244400	16920	16920	16930	16920	546
401	20250314	150100	3780005880	16930	16970	16970	16930	2252
402	20250314	150000	3741868020	16970	16940	16970	16930	2404
403	20250314	145900	3701144930	16940	16960	16960	16920	906
404	20250314	145800	3685797890	16960	16980	16980	16960	839
405	20250314	145700	3671564290	16980	16980	16980	16980	104
406	20250314	145600	3669798370	16990	16990	17000	16990	182
407	20250314	145500	3666706180	16990	16980	17000	16980	616
408	20250314	145400	3656244110	16980	17000	17000	16980	648
409	20250314	145300	3645232660	16990	16940	17000	16940	1977
410	20250314	145200	3611648530	16940	16940	16940	16920	498
411	20250314	145100	3603214670	16940	16920	16940	16920	301
412	20250314	145000	3598118270	16900	16900	16900	16900	91
413	20250314	144900	3596580370	16890	16900	16900	16890	221
414	20250314	144800	3592846530	16890	16900	16900	16890	196
415	20250314	144700	3589536080	16890	16930	16930	16890	100
416	20250314	144600	3587846680	16930	16920	16930	16920	233
417	20250314	144500	3583902290	16880	16900	16930	16880	1445
418	20250314	144400	3559479130	16900	16910	16910	16900	436
419	20250314	144300	3552110720	16910	16930	16930	16910	501
420	20250314	144200	3543638790	16900	16900	16900	16900	217
421	20250314	144100	3539971490	16900	16920	16920	16900	101
422	20250314	144000	3538264570	16910	16920	16930	16900	133
423	20250314	143900	3536015550	16910	16930	16930	16910	581
424	20250314	143800	3526185260	16910	16910	16930	16900	221
425	20250314	143700	3522449580	16910	16920	16930	16910	1348
426	20250314	143600	3499650220	16920	16930	16930	16920	677
427	20250314	143500	3488194630	16930	16930	16930	16930	125
428	20250314	143400	3486078380	16920	16930	16930	16920	641
429	20250314	143300	3475230970	16930	16930	16930	16930	0
430	20250314	143200	3475230970	16930	16940	16960	16920	900
431	20250314	143100	3459993910	16920	16930	16960	16920	277
432	20250314	143000	3455305720	16930	16950	16950	16930	417
433	20250314	142900	3448242420	16950	16950	16950	16950	244
434	20250314	142800	3444106620	16950	16950	16950	16950	181
435	20250314	142700	3441038670	16950	16940	16960	16940	37
436	20250314	142600	3440411490	16960	16960	16960	16960	31
437	20250314	142500	3439885730	16970	16950	16970	16930	141
438	20250314	142400	3437497570	16950	16980	16980	16950	329
439	20250314	142300	3431920770	16990	16960	16990	16960	28
440	20250314	142200	3431445860	16960	16960	16960	16960	20
441	20250314	142100	3431106660	16960	16960	16960	16960	100
442	20250314	142000	3429410660	16950	16960	16960	16950	232
443	20250314	141900	3425477810	16960	16970	16990	16960	175
444	20250314	141800	3422505860	17000	16990	17000	16990	212
445	20250314	141700	3418902580	17000	16970	17000	16970	823
446	20250314	141600	3404928510	16960	16970	16970	16920	574
447	20250314	141500	3395207400	16960	16960	16960	16960	26
448	20250314	141400	3394766440	16970	16970	16970	16970	6
449	20250314	141300	3394664620	16970	16940	16970	16900	609
450	20250314	141200	3384360690	16940	16920	16950	16900	153
451	20250314	141100	3381773100	16970	16910	16970	16900	109
452	20250314	141000	3379929430	16920	16950	16950	16910	1641
453	20250314	140900	3352141560	16950	16960	16990	16950	404
454	20250314	140800	3345289740	16980	17000	17010	16980	767
455	20250314	140700	3332264720	17000	16980	17000	16960	505
456	20250314	140600	3323691390	17000	16990	17000	16960	68
457	20250314	140500	3322536350	16990	16980	17010	16960	522
458	20250314	140400	3313680020	16970	16980	17020	16970	1009
459	20250314	140300	3296535160	17010	17010	17010	16960	1073
460	20250314	140200	3278303930	17010	16970	17020	16970	89
461	20250314	140100	3276792930	16970	17020	17020	16970	180
462	20250314	140000	3273736270	17030	17030	17040	17030	770
463	20250314	135900	3260621880	17030	17010	17040	16980	2759
464	20250314	135800	3213684920	17010	16935	17020	16935	2873
465	20250314	135700	3164836885	16930	16930	16930	16900	576
466	20250314	135600	3155090315	16930	16910	16930	16910	184
467	20250314	135500	3151977795	16920	16900	16920	16900	38
468	20250314	135400	3151335575	16900	16910	16910	16890	227
469	20250314	135300	3147499135	16920	16930	16930	16910	141
470	20250314	135200	3145114405	16930	16930	16940	16900	162
471	20250314	135100	3142375415	16910	16930	16930	16910	983
472	20250314	135000	3125741955	16920	16920	16930	16910	214
473	20250314	134900	3122121115	16910	16890	16910	16880	168
474	20250314	134800	3119284325	16890	16910	16910	16890	181
475	20250314	134700	3116227215	16910	16910	16910	16910	60
476	20250314	134600	3115212615	16910	16880	16910	16880	568
477	20250314	134500	3105619805	16880	16890	16890	16880	132
478	20250314	134400	3103390345	16880	16880	16880	16880	0
479	20250314	134300	3103390345	16880	16880	16880	16880	1
480	20250314	134200	3103373465	16900	16900	16900	16840	56
481	20250314	134100	3102428405	16890	16880	16890	16870	205
482	20250314	134000	3098965995	16840	16880	16890	16840	387
483	20250314	133900	3092443775	16880	16880	16880	16880	0
484	20250314	133800	3092443775	16880	16880	16880	16880	1
485	20250314	133700	3092426895	16880	16880	16880	16880	0
486	20250314	133600	3092426895	16880	16880	16880	16850	145
487	20250314	133500	3089982295	16880	16870	16880	16870	103
488	20250314	133400	3088244665	16870	16870	16870	16870	1
489	20250314	133300	3088227795	16840	16840	16870	16840	77
490	20250314	133200	3086930755	16850	16850	16850	16850	30
491	20250314	133100	3086425255	16850	16850	16850	16850	166
492	20250314	133000	3083628155	16850	16850	16850	16850	31
493	20250314	132900	3083105805	16850	16840	16850	16840	6
494	20250314	132800	3083004755	16850	16840	16850	16840	20
495	20250314	132700	3082667845	16850	16850	16850	16850	1
496	20250314	132600	3082650995	16840	16840	16840	16840	77
497	20250314	132500	3081354315	16860	16860	16860	16850	268
498	20250314	132400	3076838175	16880	16780	16880	16780	330
499	20250314	132300	3071281385	16830	16800	16830	16760	1195
500	20250314	132200	3051252895	16760	16770	16800	16760	1368
501	20250314	132100	3028315825	16740	16760	16760	16740	322
502	20250314	132000	3022922365	16760	16760	16760	16760	177
503	20250314	131900	3019955845	16740	16750	16750	16740	187
504	20250314	131800	3016824405	16790	16750	16790	16730	996
505	20250314	131700	3000149425	16750	16760	16760	16750	139
506	20250314	131600	2997820175	16800	16770	16800	16750	863
507	20250314	131500	2983360025	16770	16770	16780	16770	187
508	20250314	131400	2980224025	16770	16800	16800	16770	158
509	20250314	131300	2977573235	16780	16790	16790	16780	206
510	20250314	131200	2974115175	16780	16820	16820	16780	73
511	20250314	131100	2972890035	16820	16790	16820	16760	431
512	20250314	131000	2965662365	16840	16790	16840	16760	177
513	20250314	130900	2962693975	16760	16810	16820	16760	2374
514	20250314	130800	2922834845	16810	16810	16810	16810	0
515	20250314	130700	2922834845	16810	16810	16810	16810	59
516	20250314	130600	2921843055	16830	16830	16830	16830	2
517	20250314	130500	2921809395	16860	16830	16860	16800	947
518	20250314	130400	2905885125	16830	16830	16830	16830	60
519	20250314	130300	2904875325	16840	16850	16850	16840	35
520	20250314	130200	2904285855	16860	16880	16880	16860	2
521	20250314	130100	2904252115	16830	16830	16830	16830	2
522	20250314	130000	2904218455	16830	16890	16890	16830	209
523	20250314	125900	2900695875	16890	16880	16890	16880	6
524	20250314	125800	2900594555	16880	16880	16880	16880	1
525	20250314	125700	2900577675	16880	16820	16890	16820	50
526	20250314	125600	2899736475	16870	16880	16890	16810	1372
527	20250314	125500	2876636335	16870	16880	16880	16870	97
528	20250314	125400	2874999175	16870	16870	16870	16870	241
529	20250314	125300	2870933505	16860	16860	16860	16860	197
530	20250314	125200	2867612085	16860	16860	16860	16860	19
531	20250314	125100	2867291745	16860	16870	16870	16860	13
532	20250314	125000	2867072555	16830	16870	16870	16830	401
533	20250314	124900	2860316245	16870	16870	16870	16870	479
534	20250314	124800	2852235515	16880	16880	16880	16870	10
535	20250314	124700	2852066755	16870	16870	16880	16870	75
536	20250314	124600	2850800915	16870	16880	16880	16870	189
537	20250314	124500	2847611595	16900	16870	16910	16870	17
538	20250314	124400	2847324555	16870	16870	16870	16870	12
539	20250314	124300	2847122115	16870	16840	16870	16840	216
540	20250314	124200	2843484165	16840	16860	16860	16830	4875
541	20250314	124100	2761380525	16870	16870	16880	16850	45
542	20250314	124000	2760621525	16860	16860	16860	16860	35
543	20250314	123900	2760031425	16860	16900	16900	16860	43
544	20250314	123800	2759305625	16900	16890	16900	16860	1164
545	20250314	123700	2739670185	16890	16890	16890	16890	0
546	20250314	123600	2739670185	16890	16890	16890	16890	7
547	20250314	123500	2739551955	16900	16900	16900	16900	1
548	20250314	123400	2739535055	16880	16880	16880	16880	10
549	20250314	123300	2739366255	16880	16880	16880	16880	255
550	20250314	123200	2735061855	16880	16910	16910	16880	111
551	20250314	123100	2733188145	16890	16890	16890	16890	200
552	20250314	123000	2729810145	16890	16890	16890	16890	37
553	20250314	122900	2729185215	16900	16870	16900	16850	625
554	20250314	122800	2718650805	16860	16900	16910	16860	23
555	20250314	122700	2718262395	16910	16910	16910	16910	1
556	20250314	122600	2718245485	16920	16860	16920	16860	214
557	20250314	122500	2714636555	16870	16920	16920	16870	502
558	20250314	122400	2706165085	16900	16880	16920	16880	76
559	20250314	122300	2704882145	16870	16900	16900	16870	500
560	20250314	122200	2696442025	16920	16920	16920	16920	1
561	20250314	122100	2696425105	16890	16890	16890	16890	36
562	20250314	122000	2695817065	16920	16920	16920	16920	11
563	20250314	121900	2695630945	16880	16910	16920	16880	700
564	20250314	121800	2683805785	16920	16925	16930	16920	95
565	20250314	121700	2682197735	16930	16930	16930	16930	0
566	20250314	121600	2682197735	16930	16930	16930	16930	97
567	20250314	121500	2680555525	16930	16960	16960	16930	81
568	20250314	121400	2679183555	16960	16960	16960	16960	1
569	20250314	121300	2679166595	16940	16940	16940	16940	0
570	20250314	121200	2679166595	16940	16940	16940	16940	3
571	20250314	121100	2679115775	16940	16940	16940	16940	1
572	20250314	121000	2679098835	16960	16900	16960	16890	400
573	20250314	120900	2672341275	16900	16940	16960	16900	393
574	20250314	120800	2665689675	16940	16940	16940	16940	0
575	20250314	120700	2665689675	16940	16940	16940	16940	0
576	20250314	120600	2665689675	16940	16940	16940	16940	71
577	20250314	120500	2664486935	16910	16910	16910	16910	77
578	20250314	120400	2663184865	16910	16930	16930	16910	71
579	20250314	120300	2661984235	16940	16920	16940	16900	220
580	20250314	120200	2658265645	16900	16930	16930	16900	2
581	20250314	120100	2658231815	16940	16940	16950	16940	561
582	20250314	120000	2648723435	16940	16910	16940	16900	31
583	20250314	115900	2648199385	16950	16920	16950	16900	704
584	20250314	115800	2636295315	16950	16940	16950	16920	193
585	20250314	115700	2633027615	16940	16940	16940	16940	46
586	20250314	115600	2632248375	16940	16940	16940	16940	456
587	20250314	115500	2624523735	16960	16960	16960	16940	238
588	20250314	115400	2620491955	16940	16940	16940	16940	0
589	20250314	115300	2620491955	16940	16960	16960	16940	126
590	20250314	115200	2618357285	16960	16980	16980	16950	165
591	20250314	115100	2615560295	16950	16980	16980	16950	82
592	20250314	115000	2614169555	16990	16990	16990	16980	10
593	20250314	114900	2613999675	16980	16980	16990	16980	27
594	20250314	114800	2613541205	17000	16980	17000	16980	260
595	20250314	114700	2609124840	16960	16950	16960	16940	166
596	20250314	114600	2606311740	16950	16950	16950	16940	25
597	20250314	114500	2605888200	16950	16960	16960	16950	671
598	20250314	114400	2594508190	16980	16990	16990	16970	515
599	20250314	114300	2585765400	17000	16990	17030	16990	47
600	20250314	114200	2584966360	16990	17030	17030	16990	468
601	20250314	114100	2577010280	17040	17000	17040	17000	862
602	20250314	114000	2562343240	17000	17000	17000	17000	112
603	20250314	113900	2560439240	16980	16980	16990	16980	216
604	20250314	113800	2556771260	16980	16990	16990	16980	56
605	20250314	113700	2555820360	16990	16990	17000	16980	239
606	20250314	113600	2551759080	17000	17000	17000	16960	236
607	20250314	113500	2547750060	17000	16960	17010	16960	1117
608	20250314	113400	2528780530	16960	16970	16970	16960	193
609	20250314	113300	2525506550	16970	16940	16970	16930	1806
610	20250314	113200	2494878900	16950	16930	16950	16930	63
611	20250314	113100	2493812250	16930	16950	16960	16930	136
612	20250314	113000	2491509720	16930	16940	16960	16930	902
613	20250314	112900	2476220340	16940	16940	16940	16930	55
614	20250314	112800	2475288940	16940	16900	16940	16900	81
615	20250314	112700	2473919200	16900	16920	16920	16900	33
616	20250314	112600	2473361480	16900	16910	16920	16900	238
617	20250314	112500	2469337430	16950	16940	16960	16940	576
618	20250314	112400	2459574680	16940	16920	16940	16910	45
619	20250314	112300	2458813270	16910	16910	16910	16910	124
620	20250314	112200	2456716430	16910	16910	16910	16910	36
621	20250314	112100	2456107670	16930	16930	16930	16910	61
622	20250314	112000	2455075960	16930	16930	16940	16840	272
623	20250314	111900	2450483710	16940	16960	16960	16940	792
624	20250314	111800	2437060230	16950	16900	16950	16900	2434
625	20250314	111700	2395865430	16890	16850	16890	16850	570
626	20250314	111600	2386248210	16880	16850	16880	16850	217
627	20250314	111500	2382591700	16880	16880	16880	16880	0
628	20250314	111400	2382591700	16880	16880	16880	16880	1
629	20250314	111300	2382574820	16840	16880	16880	16840	13
630	20250314	111200	2382355460	16880	16880	16880	16880	1
631	20250314	111100	2382338580	16820	16860	16870	16820	1027
632	20250314	111000	2365032280	16850	16850	16850	16850	146
633	20250314	110900	2362572180	16840	16830	16840	16830	134
634	20250314	110800	2360315820	16830	16830	16830	16830	0
635	20250314	110700	2360315820	16830	16840	16840	16830	47
636	20250314	110600	2359524710	16840	16840	16840	16840	40
637	20250314	110500	2358851110	16840	16840	16840	16840	14
638	20250314	110400	2358615350	16840	16810	16850	16800	152
639	20250314	110300	2356057030	16810	16810	16810	16810	42
640	20250314	110200	2355351010	16810	16810	16850	16810	435
641	20250314	110100	2348038620	16810	16810	16810	16810	54
642	20250314	110000	2347130880	16810	16810	16810	16810	59
643	20250314	105900	2346139090	16810	16860	16860	16810	213
644	20250314	105800	2342557660	16810	16810	16810	16800	489
645	20250314	105700	2334337770	16810	16810	16810	16810	17
646	20250314	105600	2334052000	16810	16810	16810	16810	210
647	20250314	105500	2330521900	16810	16810	16810	16810	28
648	20250314	105400	2330051220	16810	16820	16820	16810	92
649	20250314	105300	2328504690	16820	16820	16820	16820	377
650	20250314	105200	2322163550	16830	16830	16830	16830	29
651	20250314	105100	2321675480	16860	16830	16860	16810	592
652	20250314	105000	2311714080	16860	16860	16860	16860	1
653	20250314	104900	2311697220	16860	16830	16860	16830	74
654	20250314	104800	2310451080	16870	16870	16870	16870	1
655	20250314	104700	2310434210	16870	16850	16880	16800	192
656	20250314	104600	2307203480	16850	16850	16880	16840	152
657	20250314	104500	2304642540	16880	16890	16900	16840	209
658	20250314	104400	2301117350	16890	16820	16900	16820	545
659	20250314	104300	2291930970	16820	16790	16820	16780	1226
660	20250314	104200	2271338500	16780	16780	16780	16780	247
661	20250314	104100	2267193840	16780	16720	16780	16720	2124
662	20250314	104000	2231637340	16720	16710	16730	16690	326
663	20250314	103900	2226192240	16710	16700	16730	16700	543
664	20250314	103800	2217119890	16700	16700	16700	16700	30
665	20250314	103700	2216618890	16700	16710	16710	16700	121
666	20250314	103600	2214597690	16700	16680	16700	16680	12
667	20250314	103500	2214397310	16700	16710	16710	16700	2
668	20250314	103400	2214363900	16680	16710	16710	16680	139
669	20250314	103300	2212043610	16710	16710	16710	16710	24
670	20250314	103200	2211642570	16710	16720	16720	16710	58
671	20250314	103100	2210672830	16670	16720	16720	16670	567
672	20250314	103000	2201212990	16720	16730	16730	16690	172
673	20250314	102900	2198341100	16720	16700	16730	16700	464
674	20250314	102800	2190586010	16700	16700	16720	16700	626
675	20250314	102700	2180130810	16700	16670	16700	16670	329
676	20250314	102600	2174640370	16700	16700	16700	16670	962
677	20250314	102500	2158593090	16700	16720	16730	16700	873
678	20250314	102400	2144007320	16720	16730	16730	16720	330
679	20250314	102300	2138489700	16720	16710	16720	16710	477
680	20250314	102200	2130515270	16710	16720	16720	16700	3
681	20250314	102100	2130465140	16720	16710	16720	16690	100
682	20250314	102000	2128794140	16710	16720	16720	16690	1337
683	20250314	101900	2106458470	16720	16740	16745	16720	343
684	20250314	101800	2100722945	16700	16680	16740	16670	1034
685	20250314	101700	2083463785	16680	16710	16720	16670	3952
686	20250314	101600	2017476375	16720	16835	16835	16720	6408
687	20250314	101500	1909935315	16835	16830	16835	16820	452
688	20250314	101400	1902330320	16830	16840	16840	16830	61
689	20250314	101300	1901303280	16850	16890	16890	16840	130
690	20250314	101200	1899112890	16850	16870	16870	16850	121
691	20250314	101100	1897073090	16860	16860	16860	16850	484
692	20250314	101000	1888915820	16840	16840	16840	16840	348
693	20250314	100900	1883055500	16840	16860	16870	16840	293
694	20250314	100800	1878117820	16860	16885	16885	16860	11
695	20250314	100700	1877932125	16900	16900	16900	16890	109
696	20250314	100600	1876090225	16900	16880	16900	16880	72
697	20250314	100500	1874873545	16850	16850	16850	16840	6
698	20250314	100400	1874772455	16840	16900	16900	16840	158
699	20250314	100300	1872107305	16900	16850	16900	16840	99
700	20250314	100200	1870439835	16900	16900	16900	16900	3
701	20250314	100100	1870389135	16900	16870	16900	16840	253
702	20250314	100000	1866123505	16900	16950	16950	16900	487
703	20250314	095900	1857893105	16950	16900	16950	16900	19
704	20250314	095800	1857571955	16950	16900	16950	16900	745
705	20250314	095700	1844948715	16900	16900	16900	16880	1214
706	20250314	095600	1824432715	16900	16880	16940	16800	790
707	20250314	095500	1811111995	16880	16800	16880	16800	666
708	20250314	095400	1799902345	16840	16820	16840	16800	842
709	20250314	095300	1785754645	16830	16820	16840	16800	377
710	20250314	095200	1779414465	16820	16740	16860	16730	2791
711	20250314	095100	1732578225	16740	16780	16780	16730	277
712	20250314	095000	1727941355	16730	16830	16830	16730	2301
713	20250314	094900	1689408325	16830	16870	16870	16760	2253
714	20250314	094800	1651573085	16870	16860	16870	16830	755
715	20250314	094700	1638849735	16860	16850	16960	16850	298
716	20250314	094600	1633827705	16850	16870	16890	16820	2120
717	20250314	094500	1598139785	16850	16930	16930	16850	1795
718	20250314	094400	1567816825	16930	16950	16960	16930	515
719	20250314	094300	1559095505	16950	16960	16980	16950	1110
720	20250314	094200	1540278455	16980	16980	16980	16960	697
721	20250314	094100	1528448225	16990	17010	17010	16990	689
722	20250314	094000	1516736675	17010	17010	17040	17000	789
723	20250314	093900	1503318095	17040	16980	17040	16970	587
724	20250314	093800	1493340325	16980	17010	17010	16980	595
725	20250314	093700	1483226915	17010	16970	17030	16970	138
726	20250314	093600	1480882415	17020	17010	17040	16940	2392
727	20250314	093500	1440247155	17050	17070	17070	17010	491
728	20250314	093400	1431881725	17070	17040	17090	17040	2244
729	20250314	093300	1393565485	17050	16970	17050	16970	1033
730	20250314	093200	1375978335	16970	16940	16980	16910	1175
731	20250314	093100	1356101705	16940	17050	17050	16940	617
732	20250314	093000	1345627715	16970	17030	17050	16970	688
733	20250314	092900	1333928805	17020	17000	17020	16990	270
734	20250314	092800	1329339405	16950	16910	16950	16890	2146
735	20250314	092700	1293051375	16910	17020	17020	16910	1692
736	20250314	092600	1264353955	17020	17040	17050	17000	2602
737	20250314	092500	1220036265	17040	17040	17080	17020	2934
738	20250314	092400	1170030905	17040	17100	17100	17040	8435
739	20250314	092300	1025950155	17100	16930	17120	16930	12525
740	20250314	092200	812502555	16940	16930	16940	16930	1246
741	20250314	092100	791406265	16930	16920	16930	16870	1699
742	20250314	092000	762666955	16920	16855	16920	16855	1901
743	20250314	091900	730525275	16865	16870	16900	16830	907
744	20250314	091800	715229680	16870	16810	16870	16780	1612
745	20250314	091700	688125240	16810	16770	16810	16770	792
746	20250314	091600	674840160	16770	16760	16770	16760	161
747	20250314	091500	672140940	16760	16820	16820	16750	2180
748	20250314	091400	635582120	16790	16830	16830	16770	1526
749	20250314	091300	609964350	16780	16760	16820	16750	952
750	20250314	091200	594007040	16760	16780	16800	16760	225
751	20250314	091100	590232220	16870	16840	16870	16770	947
752	20250314	091000	574313200	16870	16880	16880	16820	1548
753	20250314	090900	548234430	16880	16870	16900	16820	2813
754	20250314	090800	500755100	16830	16790	16830	16780	800
755	20250314	090700	487307340	16800	16840	16870	16720	2172
756	20250314	090600	450881020	16880	16750	16900	16670	4805
757	20250314	090500	370264535	16750	16840	16850	16750	3811
758	20250314	090400	306263245	16840	16850	16890	16840	745
759	20250314	090300	293706400	16850	16910	16910	16850	4139
760	20250314	090200	223861170	16910	16910	16950	16900	1006
761	20250314	090100	206834080	16900	16920	16990	16870	4511
762	20250314	090000	130513090	16940	16880	17000	16870	7556