KissMeData/445680/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	214200	1225986910	16950	16950	16950	16950	1254
3	20250325	214100	1225986910	16950	16950	16950	16950	0
4	20250325	214000	1225986910	16950	16950	16950	16950	0
5	20250325	213900	1225986910	16950	16950	16950	16950	0
6	20250325	213800	1225986910	16950	16950	16950	16950	0
7	20250325	213700	1225986910	16950	16950	16950	16950	0
8	20250325	213600	1225986910	16950	16950	16950	16950	0
9	20250325	213500	1225986910	16950	16950	16950	16950	0
10	20250325	213400	1225986910	16950	16950	16950	16950	0
11	20250325	213300	1225986910	16950	16950	16950	16950	0
12	20250325	213200	1225986910	16950	16950	16950	16950	0
13	20250325	213100	1225986910	16950	16950	16950	16950	0
14	20250325	213000	1225986910	16950	16950	16950	16950	0
15	20250325	212900	1225986910	16950	16950	16950	16950	0
16	20250325	212800	1225986910	16950	16950	16950	16950	0
17	20250325	212700	1225986910	16950	16950	16950	16950	0
18	20250325	212600	1225986910	16950	16950	16950	16950	0
19	20250325	212500	1225986910	16950	16950	16950	16950	0
20	20250325	212400	1225986910	16950	16950	16950	16950	0
21	20250325	212300	1225986910	16950	16950	16950	16950	0
22	20250325	212200	1225986910	16950	16950	16950	16950	0
23	20250325	212100	1225986910	16950	16950	16950	16950	0
24	20250325	212000	1225986910	16950	16950	16950	16950	0
25	20250325	211900	1225986910	16950	16950	16950	16950	0
26	20250325	211800	1225986910	16950	16950	16950	16950	0
27	20250325	211700	1225986910	16950	16950	16950	16950	0
28	20250325	211600	1225986910	16950	16950	16950	16950	0
29	20250325	211500	1225986910	16950	16950	16950	16950	0
30	20250325	211400	1225986910	16950	16950	16950	16950	0
31	20250325	211300	1225986910	16950	16950	16950	16950	0
32	20250325	211200	1225986910	16950	16950	16950	16950	1254
33	20250325	211100	1225986910	16950	16950	16950	16950	0
34	20250325	211000	1225986910	16950	16950	16950	16950	0
35	20250325	210900	1225986910	16950	16950	16950	16950	0
36	20250325	210800	1225986910	16950	16950	16950	16950	0
37	20250325	210700	1225986910	16950	16950	16950	16950	0
38	20250325	210600	1225986910	16950	16950	16950	16950	0
39	20250325	210500	1225986910	16950	16950	16950	16950	0
40	20250325	210400	1225986910	16950	16950	16950	16950	0
41	20250325	210300	1225986910	16950	16950	16950	16950	0
42	20250325	210200	1225986910	16950	16950	16950	16950	0
43	20250325	210100	1225986910	16950	16950	16950	16950	0
44	20250325	210000	1225986910	16950	16950	16950	16950	0
45	20250325	205900	1225986910	16950	16950	16950	16950	0
46	20250325	205800	1225986910	16950	16950	16950	16950	0
47	20250325	205700	1225986910	16950	16950	16950	16950	0
48	20250325	205600	1225986910	16950	16950	16950	16950	0
49	20250325	205500	1225986910	16950	16950	16950	16950	0
50	20250325	205400	1225986910	16950	16950	16950	16950	0
51	20250325	205300	1225986910	16950	16950	16950	16950	0
52	20250325	205200	1225986910	16950	16950	16950	16950	0
53	20250325	205100	1225986910	16950	16950	16950	16950	0
54	20250325	205000	1225986910	16950	16950	16950	16950	0
55	20250325	204900	1225986910	16950	16950	16950	16950	0
56	20250325	204800	1225986910	16950	16950	16950	16950	0
57	20250325	204700	1225986910	16950	16950	16950	16950	0
58	20250325	204600	1225986910	16950	16950	16950	16950	0
59	20250325	204500	1225986910	16950	16950	16950	16950	0
60	20250325	204400	1225986910	16950	16950	16950	16950	0
61	20250325	204300	1225986910	16950	16950	16950	16950	0
62	20250325	204200	1225986910	16950	16950	16950	16950	1254
63	20250325	204100	1225986910	16950	16950	16950	16950	0
64	20250325	204000	1225986910	16950	16950	16950	16950	0
65	20250325	203900	1225986910	16950	16950	16950	16950	0
66	20250325	203800	1225986910	16950	16950	16950	16950	0
67	20250325	203700	1225986910	16950	16950	16950	16950	0
68	20250325	203600	1225986910	16950	16950	16950	16950	0
69	20250325	203500	1225986910	16950	16950	16950	16950	0
70	20250325	203400	1225986910	16950	16950	16950	16950	0
71	20250325	203300	1225986910	16950	16950	16950	16950	0
72	20250325	203200	1225986910	16950	16950	16950	16950	0
73	20250325	203100	1225986910	16950	16950	16950	16950	0
74	20250325	203000	1225986910	16950	16950	16950	16950	0
75	20250325	202900	1225986910	16950	16950	16950	16950	0
76	20250325	202800	1225986910	16950	16950	16950	16950	0
77	20250325	202700	1225986910	16950	16950	16950	16950	0
78	20250325	202600	1225986910	16950	16950	16950	16950	0
79	20250325	202500	1225986910	16950	16950	16950	16950	0
80	20250325	202400	1225986910	16950	16950	16950	16950	0
81	20250325	202300	1225986910	16950	16950	16950	16950	0
82	20250325	202200	1225986910	16950	16950	16950	16950	0
83	20250325	202100	1225986910	16950	16950	16950	16950	0
84	20250325	202000	1225986910	16950	16950	16950	16950	0
85	20250325	201900	1225986910	16950	16950	16950	16950	0
86	20250325	201800	1225986910	16950	16950	16950	16950	0
87	20250325	201700	1225986910	16950	16950	16950	16950	0
88	20250325	201600	1225986910	16950	16950	16950	16950	0
89	20250325	201500	1225986910	16950	16950	16950	16950	0
90	20250325	201400	1225986910	16950	16950	16950	16950	0
91	20250325	201300	1225986910	16950	16950	16950	16950	0
92	20250325	201200	1225986910	16950	16950	16950	16950	1254
93	20250325	201100	1225986910	16950	16950	16950	16950	0
94	20250325	201000	1225986910	16950	16950	16950	16950	0
95	20250325	200900	1225986910	16950	16950	16950	16950	0
96	20250325	200800	1225986910	16950	16950	16950	16950	0
97	20250325	200700	1225986910	16950	16950	16950	16950	0
98	20250325	200600	1225986910	16950	16950	16950	16950	0
99	20250325	200500	1225986910	16950	16950	16950	16950	0
100	20250325	200400	1225986910	16950	16950	16950	16950	0
101	20250325	200300	1225986910	16950	16950	16950	16950	0
102	20250325	200200	1225986910	16950	16950	16950	16950	0
103	20250325	200100	1225986910	16950	16950	16950	16950	0
104	20250325	200000	1225986910	16950	16950	16950	16950	0
105	20250325	195900	1225986910	16950	16950	16950	16950	0
106	20250325	195800	1225986910	16950	16950	16950	16950	0
107	20250325	195700	1225986910	16950	16950	16950	16950	0
108	20250325	195600	1225986910	16950	16950	16950	16950	0
109	20250325	195500	1225986910	16950	16950	16950	16950	0
110	20250325	195400	1225986910	16950	16950	16950	16950	0
111	20250325	195300	1225986910	16950	16950	16950	16950	0
112	20250325	195200	1225986910	16950	16950	16950	16950	0
113	20250325	195100	1225986910	16950	16950	16950	16950	0
114	20250325	195000	1225986910	16950	16950	16950	16950	0
115	20250325	194900	1225986910	16950	16950	16950	16950	0
116	20250325	194800	1225986910	16950	16950	16950	16950	0
117	20250325	194700	1225986910	16950	16950	16950	16950	0
118	20250325	194600	1225986910	16950	16950	16950	16950	0
119	20250325	194500	1225986910	16950	16950	16950	16950	0
120	20250325	194400	1225986910	16950	16950	16950	16950	0
121	20250325	194300	1225986910	16950	16950	16950	16950	0
122	20250325	194200	1225986910	16950	16950	16950	16950	1254
123	20250325	194100	1225986910	16950	16950	16950	16950	0
124	20250325	194000	1225986910	16950	16950	16950	16950	0
125	20250325	193900	1225986910	16950	16950	16950	16950	0
126	20250325	193800	1225986910	16950	16950	16950	16950	0
127	20250325	193700	1225986910	16950	16950	16950	16950	0
128	20250325	193600	1225986910	16950	16950	16950	16950	0
129	20250325	193500	1225986910	16950	16950	16950	16950	0
130	20250325	193400	1225986910	16950	16950	16950	16950	0
131	20250325	193300	1225986910	16950	16950	16950	16950	0
132	20250325	193200	1225986910	16950	16950	16950	16950	0
133	20250325	193100	1225986910	16950	16950	16950	16950	0
134	20250325	193000	1225986910	16950	16950	16950	16950	0
135	20250325	192900	1225986910	16950	16950	16950	16950	0
136	20250325	192800	1225986910	16950	16950	16950	16950	0
137	20250325	192700	1225986910	16950	16950	16950	16950	0
138	20250325	192600	1225986910	16950	16950	16950	16950	0
139	20250325	192500	1225986910	16950	16950	16950	16950	0
140	20250325	192400	1225986910	16950	16950	16950	16950	0
141	20250325	192300	1225986910	16950	16950	16950	16950	0
142	20250325	192200	1225986910	16950	16950	16950	16950	0
143	20250325	192100	1225986910	16950	16950	16950	16950	0
144	20250325	192000	1225986910	16950	16950	16950	16950	0
145	20250325	191900	1225986910	16950	16950	16950	16950	0
146	20250325	191800	1225986910	16950	16950	16950	16950	0
147	20250325	191700	1225986910	16950	16950	16950	16950	0
148	20250325	191600	1225986910	16950	16950	16950	16950	0
149	20250325	191500	1225986910	16950	16950	16950	16950	0
150	20250325	191400	1225986910	16950	16950	16950	16950	0
151	20250325	191300	1225986910	16950	16950	16950	16950	0
152	20250325	191200	1225986910	16950	16950	16950	16950	1254
153	20250325	191100	1225986910	16950	16950	16950	16950	0
154	20250325	191000	1225986910	16950	16950	16950	16950	0
155	20250325	190900	1225986910	16950	16950	16950	16950	0
156	20250325	190800	1225986910	16950	16950	16950	16950	0
157	20250325	190700	1225986910	16950	16950	16950	16950	0
158	20250325	190600	1225986910	16950	16950	16950	16950	0
159	20250325	190500	1225986910	16950	16950	16950	16950	0
160	20250325	190400	1225986910	16950	16950	16950	16950	0
161	20250325	190300	1225986910	16950	16950	16950	16950	0
162	20250325	190200	1225986910	16950	16950	16950	16950	0
163	20250325	190100	1225986910	16950	16950	16950	16950	0
164	20250325	190000	1225986910	16950	16950	16950	16950	0
165	20250325	185900	1225986910	16950	16950	16950	16950	0
166	20250325	185800	1225986910	16950	16950	16950	16950	0
167	20250325	185700	1225986910	16950	16950	16950	16950	0
168	20250325	185600	1225986910	16950	16950	16950	16950	0
169	20250325	185500	1225986910	16950	16950	16950	16950	0
170	20250325	185400	1225986910	16950	16950	16950	16950	0
171	20250325	185300	1225986910	16950	16950	16950	16950	0
172	20250325	185200	1225986910	16950	16950	16950	16950	0
173	20250325	185100	1225986910	16950	16950	16950	16950	0
174	20250325	185000	1225986910	16950	16950	16950	16950	0
175	20250325	184900	1225986910	16950	16950	16950	16950	0
176	20250325	184800	1225986910	16950	16950	16950	16950	0
177	20250325	184700	1225986910	16950	16950	16950	16950	0
178	20250325	184600	1225986910	16950	16950	16950	16950	0
179	20250325	184500	1225986910	16950	16950	16950	16950	0
180	20250325	184400	1225986910	16950	16950	16950	16950	0
181	20250325	184300	1225986910	16950	16950	16950	16950	0
182	20250325	184200	1225986910	16950	16950	16950	16950	1254
183	20250325	184100	1225986910	16950	16950	16950	16950	0
184	20250325	184000	1225986910	16950	16950	16950	16950	0
185	20250325	183900	1225986910	16950	16950	16950	16950	0
186	20250325	183800	1225986910	16950	16950	16950	16950	0
187	20250325	183700	1225986910	16950	16950	16950	16950	0
188	20250325	183600	1225986910	16950	16950	16950	16950	0
189	20250325	183500	1225986910	16950	16950	16950	16950	0
190	20250325	183400	1225986910	16950	16950	16950	16950	0
191	20250325	183300	1225986910	16950	16950	16950	16950	0
192	20250325	183200	1225986910	16950	16950	16950	16950	0
193	20250325	183100	1225986910	16950	16950	16950	16950	0
194	20250325	183000	1225986910	16950	16950	16950	16950	0
195	20250325	182900	1225986910	16950	16950	16950	16950	0
196	20250325	182800	1225986910	16950	16950	16950	16950	0
197	20250325	182700	1225986910	16950	16950	16950	16950	0
198	20250325	182600	1225986910	16950	16950	16950	16950	0
199	20250325	182500	1225986910	16950	16950	16950	16950	0
200	20250325	182400	1225986910	16950	16950	16950	16950	0
201	20250325	182300	1225986910	16950	16950	16950	16950	0
202	20250325	182200	1225986910	16950	16950	16950	16950	0
203	20250325	182100	1225986910	16950	16950	16950	16950	0
204	20250325	182000	1225986910	16950	16950	16950	16950	0
205	20250325	181900	1225986910	16950	16950	16950	16950	0
206	20250325	181800	1225986910	16950	16950	16950	16950	0
207	20250325	181700	1225986910	16950	16950	16950	16950	0
208	20250325	181600	1225986910	16950	16950	16950	16950	0
209	20250325	181500	1225986910	16950	16950	16950	16950	0
210	20250325	181400	1225986910	16950	16950	16950	16950	0
211	20250325	181300	1225986910	16950	16950	16950	16950	0
212	20250325	181200	1225986910	16950	16950	16950	16950	1254
213	20250325	181100	1225986910	16950	16950	16950	16950	0
214	20250325	181000	1225986910	16950	16950	16950	16950	0
215	20250325	180900	1225986910	16950	16950	16950	16950	0
216	20250325	180800	1225986910	16950	16950	16950	16950	0
217	20250325	180700	1225986910	16950	16950	16950	16950	0
218	20250325	180600	1225986910	16950	16950	16950	16950	0
219	20250325	180500	1225986910	16950	16950	16950	16950	0
220	20250325	180400	1225986910	16950	16950	16950	16950	0
221	20250325	180300	1225986910	16950	16950	16950	16950	0
222	20250325	180200	1225986910	16950	16950	16950	16950	0
223	20250325	180100	1225986910	16950	16950	16950	16950	0
224	20250325	180000	1225986910	16950	16950	16950	16950	0
225	20250325	175900	1225986910	16950	16950	16950	16950	0
226	20250325	175800	1225986910	16950	16950	16950	16950	0
227	20250325	175700	1225986910	16950	16950	16950	16950	0
228	20250325	175600	1225986910	16950	16950	16950	16950	0
229	20250325	175500	1225986910	16950	16950	16950	16950	0
230	20250325	175400	1225986910	16950	16950	16950	16950	0
231	20250325	175300	1225986910	16950	16950	16950	16950	0
232	20250325	175200	1225986910	16950	16950	16950	16950	0
233	20250325	175100	1225986910	16950	16950	16950	16950	0
234	20250325	175000	1225986910	16950	16950	16950	16950	0
235	20250325	174900	1225986910	16950	16950	16950	16950	0
236	20250325	174800	1225986910	16950	16950	16950	16950	0
237	20250325	174700	1225986910	16950	16950	16950	16950	0
238	20250325	174600	1225986910	16950	16950	16950	16950	0
239	20250325	174500	1225986910	16950	16950	16950	16950	0
240	20250325	174400	1225986910	16950	16950	16950	16950	0
241	20250325	174300	1225986910	16950	16950	16950	16950	0
242	20250325	174200	1225986910	16950	16950	16950	16950	1254
243	20250325	174100	1225986910	16950	16950	16950	16950	0
244	20250325	174000	1225986910	16950	16950	16950	16950	0
245	20250325	173900	1225986910	16950	16950	16950	16950	0
246	20250325	173800	1225986910	16950	16950	16950	16950	0
247	20250325	173700	1225986910	16950	16950	16950	16950	0
248	20250325	173600	1225986910	16950	16950	16950	16950	0
249	20250325	173500	1225986910	16950	16950	16950	16950	0
250	20250325	173400	1225986910	16950	16950	16950	16950	0
251	20250325	173300	1225986910	16950	16950	16950	16950	0
252	20250325	173200	1225986910	16950	16950	16950	16950	0
253	20250325	173100	1225986910	16950	16950	16950	16950	0
254	20250325	173000	1225986910	16950	16950	16950	16950	0
255	20250325	172900	1225986910	16950	16950	16950	16950	0
256	20250325	172800	1225986910	16950	16950	16950	16950	0
257	20250325	172700	1225986910	16950	16950	16950	16950	0
258	20250325	172600	1225986910	16950	16950	16950	16950	0
259	20250325	172500	1225986910	16950	16950	16950	16950	0
260	20250325	172400	1225986910	16950	16950	16950	16950	0
261	20250325	172300	1225986910	16950	16950	16950	16950	0
262	20250325	172200	1225986910	16950	16950	16950	16950	0
263	20250325	172100	1225986910	16950	16950	16950	16950	0
264	20250325	172000	1225986910	16950	16950	16950	16950	0
265	20250325	171900	1225986910	16950	16950	16950	16950	0
266	20250325	171800	1225986910	16950	16950	16950	16950	0
267	20250325	171700	1225986910	16950	16950	16950	16950	0
268	20250325	171600	1225986910	16950	16950	16950	16950	0
269	20250325	171500	1225986910	16950	16950	16950	16950	0
270	20250325	171400	1225986910	16950	16950	16950	16950	0
271	20250325	171300	1225986910	16950	16950	16950	16950	0
272	20250325	171200	1225986910	16950	16950	16950	16950	1254
273	20250325	171100	1225986910	16950	16950	16950	16950	0
274	20250325	171000	1225986910	16950	16950	16950	16950	0
275	20250325	170900	1225986910	16950	16950	16950	16950	0
276	20250325	170800	1225986910	16950	16950	16950	16950	0
277	20250325	170700	1225986910	16950	16950	16950	16950	0
278	20250325	170600	1225986910	16950	16950	16950	16950	0
279	20250325	170500	1225986910	16950	16950	16950	16950	0
280	20250325	170400	1225986910	16950	16950	16950	16950	0
281	20250325	170300	1225986910	16950	16950	16950	16950	0
282	20250325	170200	1225986910	16950	16950	16950	16950	0
283	20250325	170100	1225986910	16950	16950	16950	16950	0
284	20250325	170000	1225986910	16950	16950	16950	16950	0
285	20250325	165900	1225986910	16950	16950	16950	16950	0
286	20250325	165800	1225986910	16950	16950	16950	16950	0
287	20250325	165700	1225986910	16950	16950	16950	16950	0
288	20250325	165600	1225986910	16950	16950	16950	16950	0
289	20250325	165500	1225986910	16950	16950	16950	16950	0
290	20250325	165400	1225986910	16950	16950	16950	16950	0
291	20250325	165300	1225986910	16950	16950	16950	16950	0
292	20250325	165200	1225986910	16950	16950	16950	16950	0
293	20250325	165100	1225986910	16950	16950	16950	16950	0
294	20250325	165000	1225986910	16950	16950	16950	16950	0
295	20250325	164900	1225986910	16950	16950	16950	16950	0
296	20250325	164800	1225986910	16950	16950	16950	16950	0
297	20250325	164700	1225986910	16950	16950	16950	16950	0
298	20250325	164600	1225986910	16950	16950	16950	16950	0
299	20250325	164500	1225986910	16950	16950	16950	16950	0
300	20250325	164400	1225986910	16950	16950	16950	16950	0
301	20250325	164300	1225986910	16950	16950	16950	16950	0
302	20250325	164200	1225986910	16950	16950	16950	16950	1254
303	20250325	164100	1225986910	16950	16950	16950	16950	0
304	20250325	164000	1225986910	16950	16950	16950	16950	0
305	20250325	163900	1225986910	16950	16950	16950	16950	0
306	20250325	163800	1225986910	16950	16950	16950	16950	0
307	20250325	163700	1225986910	16950	16950	16950	16950	0
308	20250325	163600	1225986910	16950	16950	16950	16950	0
309	20250325	163500	1225986910	16950	16950	16950	16950	0
310	20250325	163400	1225986910	16950	16950	16950	16950	0
311	20250325	163300	1225986910	16950	16950	16950	16950	0
312	20250325	163200	1225986910	16950	16950	16950	16950	0
313	20250325	163100	1225986910	16950	16950	16950	16950	0
314	20250325	163000	1225986910	16950	16950	16950	16950	0
315	20250325	162900	1225986910	16950	16950	16950	16950	0
316	20250325	162800	1225986910	16950	16950	16950	16950	0
317	20250325	162700	1225986910	16950	16950	16950	16950	0
318	20250325	162600	1225986910	16950	16950	16950	16950	0
319	20250325	162500	1225986910	16950	16950	16950	16950	0
320	20250325	162400	1225986910	16950	16950	16950	16950	0
321	20250325	162300	1225986910	16950	16950	16950	16950	0
322	20250325	162200	1225986910	16950	16950	16950	16950	0
323	20250325	162100	1225986910	16950	16950	16950	16950	0
324	20250325	162000	1225986910	16950	16950	16950	16950	0
325	20250325	161900	1225986910	16950	16950	16950	16950	0
326	20250325	161800	1225986910	16950	16950	16950	16950	0
327	20250325	161700	1225986910	16950	16950	16950	16950	0
328	20250325	161600	1225986910	16950	16950	16950	16950	0
329	20250325	161500	1225986910	16950	16950	16950	16950	0
330	20250325	161400	1225986910	16950	16950	16950	16950	0
331	20250325	161300	1225986910	16950	16950	16950	16950	0
332	20250325	161200	1225986910	16950	16950	16950	16950	1254
333	20250325	161100	1225986910	16950	16950	16950	16950	0
334	20250325	161000	1225986910	16950	16950	16950	16950	0
335	20250325	160900	1225986910	16950	16950	16950	16950	0
336	20250325	160800	1225986910	16950	16950	16950	16950	0
337	20250325	160700	1225986910	16950	16950	16950	16950	0
338	20250325	160600	1225986910	16950	16950	16950	16950	0
339	20250325	160500	1225986910	16950	16950	16950	16950	0
340	20250325	160400	1225986910	16950	16950	16950	16950	0
341	20250325	160300	1225986910	16950	16950	16950	16950	0
342	20250325	160200	1225986910	16950	16950	16950	16950	0
343	20250325	160100	1225986910	16950	16950	16950	16950	0
344	20250325	160000	1225986910	16950	16950	16950	16950	0
345	20250325	155900	1225986910	16950	16950	16950	16950	0
346	20250325	155800	1225986910	16950	16950	16950	16950	0
347	20250325	155700	1225986910	16950	16950	16950	16950	0
348	20250325	155600	1225986910	16950	16950	16950	16950	0
349	20250325	155500	1225986910	16950	16950	16950	16950	0
350	20250325	155400	1225986910	16950	16950	16950	16950	0
351	20250325	155300	1225986910	16950	16950	16950	16950	0
352	20250325	155200	1225986910	16950	16950	16950	16950	0
353	20250325	155100	1225986910	16950	16950	16950	16950	0
354	20250325	155000	1225986910	16950	16950	16950	16950	0
355	20250325	154900	1225986910	16950	16950	16950	16950	0
356	20250325	154800	1225986910	16950	16950	16950	16950	0
357	20250325	154700	1225986910	16950	16950	16950	16950	0
358	20250325	154600	1225986910	16950	16950	16950	16950	0
359	20250325	154500	1225986910	16950	16950	16950	16950	0
360	20250325	154400	1225986910	16950	16950	16950	16950	0
361	20250325	154300	1225986910	16950	16950	16950	16950	0
362	20250325	154200	1225986910	16950	16950	16950	16950	1254
363	20250325	154100	1225986910	16950	16950	16950	16950	0
364	20250325	154000	1225986910	16950	16950	16950	16950	0
365	20250325	153900	1225986910	16950	16950	16950	16950	0
366	20250325	153800	1225986910	16950	16950	16950	16950	0
367	20250325	153700	1225986910	16950	16950	16950	16950	0
368	20250325	153600	1225986910	16950	16950	16950	16950	0
369	20250325	153500	1225986910	16950	16950	16950	16950	0
370	20250325	153400	1225986910	16950	16950	16950	16950	0
371	20250325	153300	1225986910	16950	16950	16950	16950	0
372	20250325	153200	1225986910	16950	16950	16950	16950	0
373	20250325	153100	1225986910	16950	16950	16950	16950	0
374	20250325	153000	1225986910	16950	16950	16950	16950	1254
375	20250325	152900	1204731610	16900	16900	16900	16900	0
376	20250325	152800	1204731610	16900	16900	16900	16900	0
377	20250325	152700	1204731610	16900	16900	16900	16900	0
378	20250325	152600	1204731610	16900	16900	16900	16900	0
379	20250325	152500	1204731610	16900	16900	16900	16900	0
380	20250325	152400	1204731610	16900	16900	16900	16900	0
381	20250325	152300	1204731610	16900	16900	16900	16900	0
382	20250325	152200	1204731610	16900	16900	16900	16900	0
383	20250325	152100	1204731610	16900	16900	16900	16900	0
384	20250325	152000	1204731610	16900	16900	16900	16900	0
385	20250325	151900	1204731610	16900	16910	16950	16900	89
386	20250325	151800	1203227300	16910	16880	16910	16880	431
387	20250325	151700	1195945690	16880	16830	16880	16830	493
388	20250325	151600	1187634070	16850	16870	16870	16850	3
389	20250325	151500	1187583500	16870	16870	16880	16830	509
390	20250325	151400	1178991870	16870	16880	16880	16870	29
391	20250325	151300	1178502620	16880	16880	16880	16880	14
392	20250325	151200	1178266300	16880	16830	16880	16810	313
393	20250325	151100	1173000460	16820	16880	16880	16820	35
394	20250325	151000	1172409900	16880	16810	16880	16810	3
395	20250325	150900	1172359400	16880	16880	16880	16880	11
396	20250325	150800	1172173720	16880	16880	16880	16880	1375
397	20250325	150700	1148963720	16880	16880	16880	16880	2
398	20250325	150600	1148929960	16880	16880	16880	16880	0
399	20250325	150500	1148929960	16880	16880	16880	16810	33
400	20250325	150400	1148372990	16800	16880	16880	16800	103
401	20250325	150300	1146642350	16880	16880	16880	16790	121
402	20250325	150200	1144609470	16800	16900	16900	16800	1681
403	20250325	150100	1116356890	16820	16850	16850	16820	77
404	20250325	150000	1115060740	16860	16870	16870	16860	408
405	20250325	145900	1108181520	16910	16910	16910	16910	0
406	20250325	145800	1108181520	16910	16910	16910	16880	23
407	20250325	145700	1107792780	16950	16950	16950	16950	1
408	20250325	145600	1107775830	16950	16950	16950	16950	0
409	20250325	145500	1107775830	16950	16950	16950	16950	2
410	20250325	145400	1107741930	16950	16940	16950	16940	7
411	20250325	145300	1107623340	16940	16940	16940	16940	0
412	20250325	145200	1107623340	16940	16940	16940	16940	0
413	20250325	145100	1107623340	16940	16940	16940	16940	0
414	20250325	145000	1107623340	16940	16940	16940	16940	0
415	20250325	144900	1107623340	16940	16940	16940	16940	367
416	20250325	144800	1101406360	16940	16940	16940	16940	1
417	20250325	144700	1101389420	16940	16940	16940	16940	1
418	20250325	144600	1101372480	16890	16890	16890	16890	0
419	20250325	144500	1101372480	16890	16890	16890	16890	500
420	20250325	144400	1092927480	16890	16890	16890	16890	7
421	20250325	144300	1092809250	16890	16890	16890	16890	0
422	20250325	144200	1092809250	16890	16890	16890	16890	3
423	20250325	144100	1092758580	16950	16950	16950	16950	0
424	20250325	144000	1092758580	16950	16950	16950	16880	10
425	20250325	143900	1092589290	16880	16950	16950	16880	802
426	20250325	143800	1079027420	16950	16910	16950	16910	86
427	20250325	143700	1077571700	16900	16910	16910	16900	31
428	20250325	143600	1077047500	16910	16890	16910	16860	390
429	20250325	143500	1070468310	16900	16900	16900	16900	0
430	20250325	143400	1070468310	16900	16870	16900	16870	63
431	20250325	143300	1069404600	16870	16870	16870	16870	19
432	20250325	143200	1069084070	16910	16910	16910	16910	3
433	20250325	143100	1069033340	16870	16920	16920	16870	18
434	20250325	143000	1068729130	16910	16900	16910	16860	114
435	20250325	142900	1066803810	16910	16900	16910	16860	217
436	20250325	142800	1063136810	16910	16900	16910	16900	52
437	20250325	142700	1062257740	16870	16870	16870	16860	199
438	20250325	142600	1058901990	16870	16900	16900	16870	153
439	20250325	142500	1056320190	16900	16910	16910	16900	3
440	20250325	142400	1056269470	16910	16900	16910	16900	3
441	20250325	142300	1056218760	16910	16910	16910	16910	449
442	20250325	142200	1048626170	16920	16920	16920	16920	0
443	20250325	142100	1048626170	16920	16920	16920	16920	2
444	20250325	142000	1048592330	16930	16910	16930	16910	87
445	20250325	141900	1047119840	16930	16920	16930	16920	10
446	20250325	141800	1046950600	16920	16900	16920	16890	154
447	20250325	141700	1044347290	16900	16870	16900	16860	268
448	20250325	141600	1039827440	16870	16880	16880	16870	28
449	20250325	141500	1039355060	16870	16870	16870	16870	9
450	20250325	141400	1039203230	16870	16870	16870	16870	2
451	20250325	141300	1039169490	16870	16880	16880	16860	37
452	20250325	141200	1038545400	16890	16900	16900	16890	12
453	20250325	141100	1038342610	16910	16920	16920	16910	117
454	20250325	141000	1036363020	16920	16860	16920	16820	967
455	20250325	140900	1020051460	16860	16830	16860	16830	387
456	20250325	140800	1013529560	16830	16830	16830	16830	0
457	20250325	140700	1013529560	16830	16800	16830	16800	152
458	20250325	140600	1010973860	16800	16800	16800	16800	5
459	20250325	140500	1010889860	16800	16800	16800	16790	135
460	20250325	140400	1008622270	16800	16810	16810	16800	167
461	20250325	140300	1005816060	16810	16820	16830	16810	74
462	20250325	140200	1004571750	16810	16810	16810	16810	0
463	20250325	140100	1004571750	16810	16850	16850	16810	4
464	20250325	140000	1004504470	16840	16830	16840	16830	21
465	20250325	135900	1004150940	16810	16810	16810	16800	140
466	20250325	135800	1001797590	16840	16840	16840	16840	1
467	20250325	135700	1001780750	16810	16810	16820	16810	806
468	20250325	135600	988231410	16820	16820	16820	16820	5
469	20250325	135500	988147310	16820	16830	16830	16820	552
470	20250325	135400	978861530	16830	16850	16850	16830	186
471	20250325	135300	975728500	16850	16850	16850	16850	6
472	20250325	135200	975627400	16850	16850	16850	16850	12
473	20250325	135100	975425200	16860	16850	16860	16840	295
474	20250325	135000	970453020	16860	16900	16900	16860	207
475	20250325	134900	966962950	16900	16890	16900	16860	217
476	20250325	134800	963301680	16890	16890	16890	16890	17
477	20250325	134700	963014550	16930	16930	16930	16930	0
478	20250325	134600	963014550	16930	16930	16930	16930	8
479	20250325	134500	962879110	16930	16880	16930	16880	65
480	20250325	134400	961780610	16960	16920	16960	16890	222
481	20250325	134300	958026890	16970	16970	16970	16970	1
482	20250325	134200	958009920	16970	16970	16970	16970	21
483	20250325	134100	957653550	16910	16980	16980	16910	185
484	20250325	134000	954523650	16920	16970	16970	16920	31
485	20250325	133900	953998030	16990	16990	16990	16990	4
486	20250325	133800	953930070	16990	16990	16990	16990	2
487	20250325	133700	953896090	16990	16980	17000	16980	413
488	20250325	133600	946877530	16990	16990	16990	16990	3
489	20250325	133500	946826560	16990	16970	16990	16970	91
490	20250325	133400	945282200	16970	17000	17000	16970	259
491	20250325	133300	940884530	17000	16990	17000	16980	19
492	20250325	133200	940561780	16990	16980	16990	16980	50
493	20250325	133100	939712760	16980	16980	16980	16930	468
494	20250325	133000	931783420	16960	16990	16990	16960	155
495	20250325	132900	929153160	16990	17090	17100	16990	1034
496	20250325	132800	911550150	17100	17100	17100	17100	3
497	20250325	132700	911498850	17100	17070	17100	17060	84
498	20250325	132600	910063570	17090	17100	17100	17090	105
499	20250325	132500	908268110	17100	17090	17100	17060	261
500	20250325	132400	903806170	17100	17100	17100	17100	78
501	20250325	132300	902472370	17100	17110	17110	17090	252
502	20250325	132200	898162380	17120	17170	17170	17120	169
503	20250325	132100	895266410	17170	17150	17170	17150	41
504	20250325	132000	894563010	17150	17150	17150	17130	202
505	20250325	131900	891099270	17150	17150	17150	17140	35
506	20250325	131800	890499130	17150	17140	17150	17140	104
507	20250325	131700	888716040	17130	17140	17140	17090	151
508	20250325	131600	886128740	17140	17070	17140	17070	202
509	20250325	131500	882666530	17060	17050	17060	17050	3
510	20250325	131400	882615370	17040	17220	17220	17040	303
511	20250325	131300	877439270	17160	17240	17240	17160	45
512	20250325	131200	876666720	17250	17270	17270	17170	605
513	20250325	131100	866240040	17280	17260	17290	17260	537
514	20250325	131000	856962470	17260	17250	17260	17210	884
515	20250325	130900	841713920	17270	17190	17270	17190	1276
516	20250325	130800	819730520	17190	17200	17200	17140	499
517	20250325	130700	811164260	17200	17200	17200	17170	599
518	20250325	130600	800865140	17200	16940	17200	16940	4274
519	20250325	130500	727856490	16950	16960	16960	16950	5
520	20250325	130400	727771730	16940	16930	16940	16930	101
521	20250325	130300	726061750	16930	16950	16950	16930	12
522	20250325	130200	725858470	16950	16970	16970	16950	11
523	20250325	130100	725671980	16970	16880	16970	16880	477
524	20250325	130000	717601210	16880	16850	16880	16850	11
525	20250325	125900	717415740	16840	16830	16840	16830	14
526	20250325	125800	717180090	16820	16830	16840	16820	18
527	20250325	125700	716877170	16840	16840	16840	16840	0
528	20250325	125600	716877170	16840	16840	16840	16840	0
529	20250325	125500	716877170	16840	16820	16840	16820	14
530	20250325	125400	716641600	16850	16850	16850	16850	1
531	20250325	125300	716624750	16850	16850	16850	16850	0
532	20250325	125200	716624750	16850	16830	16850	16830	12
533	20250325	125100	716422660	16820	16830	16840	16820	26
534	20250325	125000	715985090	16830	16830	16830	16830	1
535	20250325	124900	715968260	16840	16840	16840	16840	0
536	20250325	124800	715968260	16840	16830	16840	16830	7
537	20250325	124700	715850440	16850	16850	16850	16850	1
538	20250325	124600	715833590	16860	16860	16860	16860	2
539	20250325	124500	715799870	16860	16860	16860	16860	2
540	20250325	124400	715766150	16860	16820	16860	16820	456
541	20250325	124300	708085730	16820	16830	16830	16820	8
542	20250325	124200	707951150	16840	16840	16840	16840	0
543	20250325	124100	707951150	16840	16840	16840	16840	4
544	20250325	124000	707883790	16840	16840	16840	16840	12
545	20250325	123900	707681710	16840	16840	16840	16840	73
546	20250325	123800	706452390	16780	16830	16830	16780	63
547	20250325	123700	705394120	16870	16870	16870	16870	0
548	20250325	123600	705394120	16870	16870	16870	16870	0
549	20250325	123500	705394120	16870	16840	16870	16830	83
550	20250325	123400	703994250	16870	16880	16880	16860	24
551	20250325	123300	703589370	16870	16870	16870	16870	11
552	20250325	123200	703403800	16880	16850	16880	16850	38
553	20250325	123100	702763410	16850	16840	16850	16840	501
554	20250325	123000	694326560	16850	16870	16870	16840	63
555	20250325	122900	693265120	16860	16880	16880	16860	113
556	20250325	122800	691359280	16890	16890	16890	16890	3
557	20250325	122700	691308610	16860	16870	16880	16850	232
558	20250325	122600	687397110	16880	16790	16880	16790	3449
559	20250325	122500	629353090	16780	16780	16800	16780	529
560	20250325	122400	620475550	16770	16770	16770	16770	0
561	20250325	122300	620475550	16770	16770	16770	16770	7
562	20250325	122200	620358160	16780	16750	16780	16750	49
563	20250325	122100	619536370	16760	16760	16760	16760	0
564	20250325	122000	619536370	16760	16760	16760	16760	0
565	20250325	121900	619536370	16760	16760	16760	16760	0
566	20250325	121800	619536370	16760	16760	16760	16760	4
567	20250325	121700	619469330	16760	16750	16760	16750	7
568	20250325	121600	619352050	16740	16720	16740	16720	39
569	20250325	121500	618699430	16700	16710	16710	16700	75
570	20250325	121400	617446730	16720	16720	16720	16720	0
571	20250325	121300	617446730	16720	16720	16720	16720	1
572	20250325	121200	617430010	16710	16720	16720	16710	21
573	20250325	121100	617079090	16710	16720	16720	16710	11
574	20250325	121000	616895270	16710	16720	16720	16710	6
575	20250325	120900	616795000	16710	16720	16720	16710	23
576	20250325	120800	616410550	16720	16710	16720	16710	13
577	20250325	120700	616193270	16710	16710	16710	16710	60
578	20250325	120600	615190670	16740	16740	16740	16740	0
579	20250325	120500	615190670	16740	16740	16740	16740	1
580	20250325	120400	615173930	16750	16750	16750	16750	0
581	20250325	120300	615173930	16750	16750	16750	16750	0
582	20250325	120200	615173930	16750	16740	16750	16740	7
583	20250325	120100	615056740	16760	16760	16760	16760	1
584	20250325	120000	615039980	16770	16770	16770	16770	2
585	20250325	115900	615006440	16780	16690	16780	16690	201
586	20250325	115800	611651660	16800	16800	16800	16800	1
587	20250325	115700	611634860	16800	16730	16800	16700	1068
588	20250325	115600	593790650	16680	16730	16730	16680	60
589	20250325	115500	592788770	16740	16730	16740	16730	7
590	20250325	115400	592671650	16750	16750	16750	16750	6
591	20250325	115300	592571150	16750	16760	16760	16750	2
592	20250325	115200	592537640	16760	16760	16760	16760	2
593	20250325	115100	592504120	16780	16780	16780	16780	1
594	20250325	115000	592487340	16780	16780	16780	16780	14
595	20250325	114900	592252420	16780	16780	16780	16780	2
596	20250325	114800	592218860	16780	16750	16780	16650	1160
597	20250325	114700	572871590	16780	16780	16780	16780	168
598	20250325	114600	570052550	16780	16780	16780	16780	0
599	20250325	114500	570052550	16780	16780	16800	16780	306
600	20250325	114400	564912080	16800	16800	16800	16800	0
601	20250325	114300	564912080	16800	16790	16800	16790	11
602	20250325	114200	564727350	16800	16790	16800	16790	301
603	20250325	114100	559673550	16790	16760	16790	16760	12
604	20250325	114000	559472400	16810	16760	16810	16760	2
605	20250325	113900	559438830	16810	16800	16820	16770	140
606	20250325	113800	557087300	16830	16830	16830	16830	0
607	20250325	113700	557087300	16830	16830	16840	16830	25
608	20250325	113600	556666470	16820	16810	16820	16800	45
609	20250325	113500	555909980	16800	16810	16810	16800	13
610	20250325	113400	555691560	16810	16810	16810	16810	88
611	20250325	113300	554212280	16810	16810	16810	16810	50
612	20250325	113200	553371780	16830	16810	16830	16810	64
613	20250325	113100	552295780	16820	16820	16820	16820	0
614	20250325	113000	552295780	16820	16810	16820	16810	463
615	20250325	112900	544511970	16810	16840	16840	16810	225
616	20250325	112800	540728420	16850	16840	16850	16840	4
617	20250325	112700	540661040	16840	16810	16840	16810	131
618	20250325	112600	538458840	16810	16810	16810	16810	16
619	20250325	112500	538189880	16820	16810	16820	16810	389
620	20250325	112400	531650750	16810	16860	16860	16810	373
621	20250325	112300	525378320	16860	16880	16880	16860	4
622	20250325	112200	525310860	16880	16880	16880	16880	2
623	20250325	112100	525277100	16880	16860	16890	16850	21
624	20250325	112000	524923070	16880	16880	16880	16870	116
625	20250325	111900	522965080	16890	16910	16910	16880	619
626	20250325	111800	512499180	16910	16920	16920	16900	634
627	20250325	111700	501778160	16920	17020	17020	16920	699
628	20250325	111600	489893340	17020	17080	17090	17020	987
629	20250325	111500	473026150	17080	17000	17080	16990	647
630	20250325	111400	462024850	17020	17010	17090	16990	420
631	20250325	111300	454885240	17100	16910	17110	16900	3320
632	20250325	111200	398397990	16900	16840	16910	16840	867
633	20250325	111100	383761720	16840	16800	16840	16730	501
634	20250325	111000	375338140	16790	16750	16790	16750	570
635	20250325	110900	365786870	16750	16720	16750	16720	26
636	20250325	110800	365352120	16770	16760	16770	16760	3
637	20250325	110700	365301830	16720	16760	16760	16720	32
638	20250325	110600	364766550	16770	16760	16770	16760	302
639	20250325	110500	359705010	16760	16780	16780	16760	2
640	20250325	110400	359671470	16800	16800	16800	16800	0
641	20250325	110300	359671470	16800	16800	16800	16800	6
642	20250325	110200	359570670	16810	16770	16810	16710	393
643	20250325	110100	352984970	16770	16770	16770	16770	0
644	20250325	110000	352984970	16770	16840	16840	16770	203
645	20250325	105900	349580580	16800	16810	16810	16800	3
646	20250325	105800	349530170	16850	16880	16880	16820	4
647	20250325	105700	349462750	16880	16870	16880	16870	423
648	20250325	105600	342325720	16870	16780	16870	16780	495
649	20250325	105500	333995550	16830	16840	16840	16790	485
650	20250325	105400	325847330	16840	16820	16850	16820	1039
651	20250325	105300	308355570	16820	16750	16820	16740	1688
652	20250325	105200	280034350	16750	16730	16750	16720	337
653	20250325	105100	274392580	16740	16760	16760	16740	228
654	20250325	105000	270573720	16760	16680	16760	16680	1110
655	20250325	104900	252004590	16700	16700	16700	16700	1
656	20250325	104800	251987890	16700	16660	16700	16660	32
657	20250325	104700	251454550	16660	16650	16660	16650	18
658	20250325	104600	251154760	16640	16650	16650	16640	60
659	20250325	104500	250156340	16660	16640	16660	16640	499
660	20250325	104400	241852940	16640	16640	16640	16630	16
661	20250325	104300	241586830	16630	16630	16630	16630	97
662	20250325	104200	239973720	16630	16620	16630	16620	20
663	20250325	104100	239641300	16630	16620	16630	16620	6
664	20250325	104000	239541570	16640	16610	16640	16610	49
665	20250325	103900	238727270	16610	16600	16610	16600	78
666	20250325	103800	237432390	16600	16620	16620	16600	18
667	20250325	103700	237133570	16620	16620	16620	16620	1
668	20250325	103600	237116950	16640	16600	16640	16600	2
669	20250325	103500	237083710	16660	16660	16660	16660	2
670	20250325	103400	237050390	16670	16610	16670	16600	490
671	20250325	103300	228906770	16610	16610	16610	16610	1
672	20250325	103200	228890160	16600	16580	16600	16580	241
673	20250325	103100	224893620	16580	16590	16590	16580	9
674	20250325	103000	224744390	16590	16580	16590	16580	26
675	20250325	102900	224313300	16600	16600	16600	16600	1
676	20250325	102800	224296700	16600	16590	16600	16590	9
677	20250325	102700	224147380	16600	16600	16600	16600	1
678	20250325	102600	224130780	16590	16600	16600	16590	20
679	20250325	102500	223798960	16600	16600	16600	16600	0
680	20250325	102400	223798960	16600	16600	16600	16600	1
681	20250325	102300	223782360	16600	16610	16610	16600	364
682	20250325	102200	217739950	16610	16610	16610	16610	1
683	20250325	102100	217723340	16610	16600	16610	16600	51
684	20250325	102000	216876730	16600	16610	16610	16600	21
685	20250325	101900	216528020	16600	16630	16630	16600	272
686	20250325	101800	212006260	16620	16630	16630	16620	20
687	20250325	101700	211673840	16630	16630	16630	16630	6
688	20250325	101600	211574060	16630	16620	16630	16620	29
689	20250325	101500	211091980	16630	16630	16630	16630	0
690	20250325	101400	211091980	16630	16630	16630	16630	40
691	20250325	101300	210426780	16690	16690	16690	16690	0
692	20250325	101200	210426780	16690	16690	16690	16690	0
693	20250325	101100	210426780	16690	16690	16690	16690	1
694	20250325	101000	210410090	16680	16670	16680	16670	106
695	20250325	100900	208642070	16680	16630	16680	16630	124
696	20250325	100800	206575290	16680	16680	16680	16680	0
697	20250325	100700	206575290	16680	16680	16680	16680	0
698	20250325	100600	206575290	16680	16690	16690	16630	28
699	20250325	100500	206109340	16650	16710	16710	16650	34
700	20250325	100400	205543140	16670	16720	16720	16670	97
701	20250325	100300	203922770	16720	16720	16720	16720	3
702	20250325	100200	203872610	16680	16720	16730	16680	209
703	20250325	100100	200382160	16730	16730	16730	16730	4
704	20250325	100000	200315240	16750	16760	16760	16750	21
705	20250325	095900	199963480	16760	16760	16760	16750	97
706	20250325	095800	198338560	16750	16780	16780	16740	148
707	20250325	095700	195859300	16770	16770	16800	16770	603
708	20250325	095600	185737280	16790	16700	16790	16700	1337
709	20250325	095500	163340560	16700	16620	16700	16620	1024
710	20250325	095400	146282200	16620	16630	16630	16620	2
711	20250325	095300	146248950	16660	16620	16660	16600	702
712	20250325	095200	134565760	16620	16620	16620	16620	1
713	20250325	095100	134549140	16650	16650	16650	16650	1
714	20250325	095000	134532490	16620	16620	16620	16620	1
715	20250325	094900	134515870	16650	16650	16650	16650	5
716	20250325	094800	134432620	16660	16590	16660	16590	17
717	20250325	094700	134150370	16590	16610	16610	16590	3
718	20250325	094600	134100580	16610	16610	16610	16590	33
719	20250325	094500	133553050	16610	16660	16670	16600	540
720	20250325	094400	124580130	16640	16680	16680	16640	13
721	20250325	094300	124363680	16680	16670	16680	16670	6
722	20250325	094200	124263610	16620	16630	16670	16620	100
723	20250325	094100	122600280	16630	16590	16640	16590	11
724	20250325	094000	122417420	16640	16660	16660	16640	4
725	20250325	093900	122350820	16670	16610	16670	16610	4
726	20250325	093800	122284220	16680	16520	16680	16520	418
727	20250325	093700	115371640	16510	16500	16510	16480	335
728	20250325	093600	109841380	16510	16490	16510	16490	70
729	20250325	093500	108686390	16490	16490	16490	16490	0
730	20250325	093400	108686390	16490	16480	16490	16480	12
731	20250325	093300	108488620	16480	16500	16500	16480	15
732	20250325	093200	108241260	16500	16500	16500	16490	55
733	20250325	093100	107334220	16510	16500	16510	16500	10
734	20250325	093000	107169210	16510	16520	16520	16500	38
735	20250325	092900	106541600	16520	16520	16520	16520	6
736	20250325	092800	106442480	16520	16520	16520	16520	1
737	20250325	092700	106425960	16500	16520	16540	16500	320
738	20250325	092600	101142640	16490	16490	16490	16490	0
739	20250325	092500	101142640	16490	16460	16490	16460	188
740	20250325	092400	98047170	16460	16470	16470	16460	246
741	20250325	092300	93995970	16460	16480	16490	16460	60
742	20250325	092200	93007710	16500	16500	16500	16480	15
743	20250325	092100	92760360	16530	16530	16530	16530	1
744	20250325	092000	92743830	16530	16580	16580	16500	1564
745	20250325	091900	66929760	16530	16580	16580	16530	55
746	20250325	091800	66020100	16580	16580	16580	16580	1
747	20250325	091700	66003520	16580	16580	16580	16530	52
748	20250325	091600	65143800	16530	16580	16580	16530	1063
749	20250325	091500	47570980	16570	16590	16600	16570	524
750	20250325	091400	38884870	16600	16590	16600	16590	5
751	20250325	091300	38801910	16600	16600	16600	16600	54
752	20250325	091200	37905510	16590	16650	16650	16590	450
753	20250325	091100	30431310	16620	16620	16620	16620	0
754	20250325	091000	30431310	16620	16600	16620	16600	33
755	20250325	090900	29883410	16690	16690	16690	16690	64
756	20250325	090800	28815250	16690	16690	16690	16690	1
757	20250325	090700	28798560	16690	16690	16690	16580	102
758	20250325	090600	27107180	16570	16700	16700	16570	312
759	20250325	090500	21928490	16700	16700	16700	16700	291
760	20250325	090400	17068790	16700	16700	16700	16700	2
761	20250325	090300	17035390	16700	16700	16710	16650	314
762	20250325	090200	11791500	16700	16700	16700	16700	166
763	20250325	090100	9019300	16700	16670	16700	16650	75
764	20250325	090000	7770280	16670	16670	16680	16670	463