KissMeData/453450/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	215200	397461310	15860	15860	15860	15860	404
3	20250310	215100	397461310	15860	15860	15860	15860	0
4	20250310	215000	397461310	15860	15860	15860	15860	0
5	20250310	214900	397461310	15860	15860	15860	15860	0
6	20250310	214800	397461310	15860	15860	15860	15860	0
7	20250310	214700	397461310	15860	15860	15860	15860	0
8	20250310	214600	397461310	15860	15860	15860	15860	0
9	20250310	214500	397461310	15860	15860	15860	15860	0
10	20250310	214400	397461310	15860	15860	15860	15860	0
11	20250310	214300	397461310	15860	15860	15860	15860	0
12	20250310	214200	397461310	15860	15860	15860	15860	0
13	20250310	214100	397461310	15860	15860	15860	15860	0
14	20250310	214000	397461310	15860	15860	15860	15860	0
15	20250310	213900	397461310	15860	15860	15860	15860	0
16	20250310	213800	397461310	15860	15860	15860	15860	0
17	20250310	213700	397461310	15860	15860	15860	15860	0
18	20250310	213600	397461310	15860	15860	15860	15860	0
19	20250310	213500	397461310	15860	15860	15860	15860	0
20	20250310	213400	397461310	15860	15860	15860	15860	0
21	20250310	213300	397461310	15860	15860	15860	15860	0
22	20250310	213200	397461310	15860	15860	15860	15860	0
23	20250310	213100	397461310	15860	15860	15860	15860	0
24	20250310	213000	397461310	15860	15860	15860	15860	0
25	20250310	212900	397461310	15860	15860	15860	15860	0
26	20250310	212800	397461310	15860	15860	15860	15860	0
27	20250310	212700	397461310	15860	15860	15860	15860	0
28	20250310	212600	397461310	15860	15860	15860	15860	0
29	20250310	212500	397461310	15860	15860	15860	15860	0
30	20250310	212400	397461310	15860	15860	15860	15860	0
31	20250310	212300	397461310	15860	15860	15860	15860	0
32	20250310	212200	397461310	15860	15860	15860	15860	404
33	20250310	212100	397461310	15860	15860	15860	15860	0
34	20250310	212000	397461310	15860	15860	15860	15860	0
35	20250310	211900	397461310	15860	15860	15860	15860	0
36	20250310	211800	397461310	15860	15860	15860	15860	0
37	20250310	211700	397461310	15860	15860	15860	15860	0
38	20250310	211600	397461310	15860	15860	15860	15860	0
39	20250310	211500	397461310	15860	15860	15860	15860	0
40	20250310	211400	397461310	15860	15860	15860	15860	0
41	20250310	211300	397461310	15860	15860	15860	15860	0
42	20250310	211200	397461310	15860	15860	15860	15860	0
43	20250310	211100	397461310	15860	15860	15860	15860	0
44	20250310	211000	397461310	15860	15860	15860	15860	0
45	20250310	210900	397461310	15860	15860	15860	15860	0
46	20250310	210800	397461310	15860	15860	15860	15860	0
47	20250310	210700	397461310	15860	15860	15860	15860	0
48	20250310	210600	397461310	15860	15860	15860	15860	0
49	20250310	210500	397461310	15860	15860	15860	15860	0
50	20250310	210400	397461310	15860	15860	15860	15860	0
51	20250310	210300	397461310	15860	15860	15860	15860	0
52	20250310	210200	397461310	15860	15860	15860	15860	0
53	20250310	210100	397461310	15860	15860	15860	15860	0
54	20250310	210000	397461310	15860	15860	15860	15860	0
55	20250310	205900	397461310	15860	15860	15860	15860	0
56	20250310	205800	397461310	15860	15860	15860	15860	0
57	20250310	205700	397461310	15860	15860	15860	15860	0
58	20250310	205600	397461310	15860	15860	15860	15860	0
59	20250310	205500	397461310	15860	15860	15860	15860	0
60	20250310	205400	397461310	15860	15860	15860	15860	0
61	20250310	205300	397461310	15860	15860	15860	15860	0
62	20250310	205200	397461310	15860	15860	15860	15860	404
63	20250310	205100	397461310	15860	15860	15860	15860	0
64	20250310	205000	397461310	15860	15860	15860	15860	0
65	20250310	204900	397461310	15860	15860	15860	15860	0
66	20250310	204800	397461310	15860	15860	15860	15860	0
67	20250310	204700	397461310	15860	15860	15860	15860	0
68	20250310	204600	397461310	15860	15860	15860	15860	0
69	20250310	204500	397461310	15860	15860	15860	15860	0
70	20250310	204400	397461310	15860	15860	15860	15860	0
71	20250310	204300	397461310	15860	15860	15860	15860	0
72	20250310	204200	397461310	15860	15860	15860	15860	0
73	20250310	204100	397461310	15860	15860	15860	15860	0
74	20250310	204000	397461310	15860	15860	15860	15860	0
75	20250310	203900	397461310	15860	15860	15860	15860	0
76	20250310	203800	397461310	15860	15860	15860	15860	0
77	20250310	203700	397461310	15860	15860	15860	15860	0
78	20250310	203600	397461310	15860	15860	15860	15860	0
79	20250310	203500	397461310	15860	15860	15860	15860	0
80	20250310	203400	397461310	15860	15860	15860	15860	0
81	20250310	203300	397461310	15860	15860	15860	15860	0
82	20250310	203200	397461310	15860	15860	15860	15860	0
83	20250310	203100	397461310	15860	15860	15860	15860	0
84	20250310	203000	397461310	15860	15860	15860	15860	0
85	20250310	202900	397461310	15860	15860	15860	15860	0
86	20250310	202800	397461310	15860	15860	15860	15860	0
87	20250310	202700	397461310	15860	15860	15860	15860	0
88	20250310	202600	397461310	15860	15860	15860	15860	0
89	20250310	202500	397461310	15860	15860	15860	15860	0
90	20250310	202400	397461310	15860	15860	15860	15860	0
91	20250310	202300	397461310	15860	15860	15860	15860	0
92	20250310	202200	397461310	15860	15860	15860	15860	404
93	20250310	202100	397461310	15860	15860	15860	15860	0
94	20250310	202000	397461310	15860	15860	15860	15860	0
95	20250310	201900	397461310	15860	15860	15860	15860	0
96	20250310	201800	397461310	15860	15860	15860	15860	0
97	20250310	201700	397461310	15860	15860	15860	15860	0
98	20250310	201600	397461310	15860	15860	15860	15860	0
99	20250310	201500	397461310	15860	15860	15860	15860	0
100	20250310	201400	397461310	15860	15860	15860	15860	0
101	20250310	201300	397461310	15860	15860	15860	15860	0
102	20250310	201200	397461310	15860	15860	15860	15860	0
103	20250310	201100	397461310	15860	15860	15860	15860	0
104	20250310	201000	397461310	15860	15860	15860	15860	0
105	20250310	200900	397461310	15860	15860	15860	15860	0
106	20250310	200800	397461310	15860	15860	15860	15860	0
107	20250310	200700	397461310	15860	15860	15860	15860	0
108	20250310	200600	397461310	15860	15860	15860	15860	0
109	20250310	200500	397461310	15860	15860	15860	15860	0
110	20250310	200400	397461310	15860	15860	15860	15860	0
111	20250310	200300	397461310	15860	15860	15860	15860	0
112	20250310	200200	397461310	15860	15860	15860	15860	0
113	20250310	200100	397461310	15860	15860	15860	15860	0
114	20250310	200000	397461310	15860	15860	15860	15860	0
115	20250310	195900	397461310	15860	15860	15860	15860	0
116	20250310	195800	397461310	15860	15860	15860	15860	0
117	20250310	195700	397461310	15860	15860	15860	15860	0
118	20250310	195600	397461310	15860	15860	15860	15860	0
119	20250310	195500	397461310	15860	15860	15860	15860	0
120	20250310	195400	397461310	15860	15860	15860	15860	0
121	20250310	195300	397461310	15860	15860	15860	15860	0
122	20250310	195200	397461310	15860	15860	15860	15860	404
123	20250310	195100	397461310	15860	15860	15860	15860	0
124	20250310	195000	397461310	15860	15860	15860	15860	0
125	20250310	194900	397461310	15860	15860	15860	15860	0
126	20250310	194800	397461310	15860	15860	15860	15860	0
127	20250310	194700	397461310	15860	15860	15860	15860	0
128	20250310	194600	397461310	15860	15860	15860	15860	0
129	20250310	194500	397461310	15860	15860	15860	15860	0
130	20250310	194400	397461310	15860	15860	15860	15860	0
131	20250310	194300	397461310	15860	15860	15860	15860	0
132	20250310	194200	397461310	15860	15860	15860	15860	0
133	20250310	194100	397461310	15860	15860	15860	15860	0
134	20250310	194000	397461310	15860	15860	15860	15860	0
135	20250310	193900	397461310	15860	15860	15860	15860	0
136	20250310	193800	397461310	15860	15860	15860	15860	0
137	20250310	193700	397461310	15860	15860	15860	15860	0
138	20250310	193600	397461310	15860	15860	15860	15860	0
139	20250310	193500	397461310	15860	15860	15860	15860	0
140	20250310	193400	397461310	15860	15860	15860	15860	0
141	20250310	193300	397461310	15860	15860	15860	15860	0
142	20250310	193200	397461310	15860	15860	15860	15860	0
143	20250310	193100	397461310	15860	15860	15860	15860	0
144	20250310	193000	397461310	15860	15860	15860	15860	0
145	20250310	192900	397461310	15860	15860	15860	15860	0
146	20250310	192800	397461310	15860	15860	15860	15860	0
147	20250310	192700	397461310	15860	15860	15860	15860	0
148	20250310	192600	397461310	15860	15860	15860	15860	0
149	20250310	192500	397461310	15860	15860	15860	15860	0
150	20250310	192400	397461310	15860	15860	15860	15860	0
151	20250310	192300	397461310	15860	15860	15860	15860	0
152	20250310	192200	397461310	15860	15860	15860	15860	404
153	20250310	192100	397461310	15860	15860	15860	15860	0
154	20250310	192000	397461310	15860	15860	15860	15860	0
155	20250310	191900	397461310	15860	15860	15860	15860	0
156	20250310	191800	397461310	15860	15860	15860	15860	0
157	20250310	191700	397461310	15860	15860	15860	15860	0
158	20250310	191600	397461310	15860	15860	15860	15860	0
159	20250310	191500	397461310	15860	15860	15860	15860	0
160	20250310	191400	397461310	15860	15860	15860	15860	0
161	20250310	191300	397461310	15860	15860	15860	15860	0
162	20250310	191200	397461310	15860	15860	15860	15860	0
163	20250310	191100	397461310	15860	15860	15860	15860	0
164	20250310	191000	397461310	15860	15860	15860	15860	0
165	20250310	190900	397461310	15860	15860	15860	15860	0
166	20250310	190800	397461310	15860	15860	15860	15860	0
167	20250310	190700	397461310	15860	15860	15860	15860	0
168	20250310	190600	397461310	15860	15860	15860	15860	0
169	20250310	190500	397461310	15860	15860	15860	15860	0
170	20250310	190400	397461310	15860	15860	15860	15860	0
171	20250310	190300	397461310	15860	15860	15860	15860	0
172	20250310	190200	397461310	15860	15860	15860	15860	0
173	20250310	190100	397461310	15860	15860	15860	15860	0
174	20250310	190000	397461310	15860	15860	15860	15860	0
175	20250310	185900	397461310	15860	15860	15860	15860	0
176	20250310	185800	397461310	15860	15860	15860	15860	0
177	20250310	185700	397461310	15860	15860	15860	15860	0
178	20250310	185600	397461310	15860	15860	15860	15860	0
179	20250310	185500	397461310	15860	15860	15860	15860	0
180	20250310	185400	397461310	15860	15860	15860	15860	0
181	20250310	185300	397461310	15860	15860	15860	15860	0
182	20250310	185200	397461310	15860	15860	15860	15860	404
183	20250310	185100	397461310	15860	15860	15860	15860	0
184	20250310	185000	397461310	15860	15860	15860	15860	0
185	20250310	184900	397461310	15860	15860	15860	15860	0
186	20250310	184800	397461310	15860	15860	15860	15860	0
187	20250310	184700	397461310	15860	15860	15860	15860	0
188	20250310	184600	397461310	15860	15860	15860	15860	0
189	20250310	184500	397461310	15860	15860	15860	15860	0
190	20250310	184400	397461310	15860	15860	15860	15860	0
191	20250310	184300	397461310	15860	15860	15860	15860	0
192	20250310	184200	397461310	15860	15860	15860	15860	0
193	20250310	184100	397461310	15860	15860	15860	15860	0
194	20250310	184000	397461310	15860	15860	15860	15860	0
195	20250310	183900	397461310	15860	15860	15860	15860	0
196	20250310	183800	397461310	15860	15860	15860	15860	0
197	20250310	183700	397461310	15860	15860	15860	15860	0
198	20250310	183600	397461310	15860	15860	15860	15860	0
199	20250310	183500	397461310	15860	15860	15860	15860	0
200	20250310	183400	397461310	15860	15860	15860	15860	0
201	20250310	183300	397461310	15860	15860	15860	15860	0
202	20250310	183200	397461310	15860	15860	15860	15860	0
203	20250310	183100	397461310	15860	15860	15860	15860	0
204	20250310	183000	397461310	15860	15860	15860	15860	0
205	20250310	182900	397461310	15860	15860	15860	15860	0
206	20250310	182800	397461310	15860	15860	15860	15860	0
207	20250310	182700	397461310	15860	15860	15860	15860	0
208	20250310	182600	397461310	15860	15860	15860	15860	0
209	20250310	182500	397461310	15860	15860	15860	15860	0
210	20250310	182400	397461310	15860	15860	15860	15860	0
211	20250310	182300	397461310	15860	15860	15860	15860	0
212	20250310	182200	397461310	15860	15860	15860	15860	404
213	20250310	182100	397461310	15860	15860	15860	15860	0
214	20250310	182000	397461310	15860	15860	15860	15860	0
215	20250310	181900	397461310	15860	15860	15860	15860	0
216	20250310	181800	397461310	15860	15860	15860	15860	0
217	20250310	181700	397461310	15860	15860	15860	15860	0
218	20250310	181600	397461310	15860	15860	15860	15860	0
219	20250310	181500	397461310	15860	15860	15860	15860	0
220	20250310	181400	397461310	15860	15860	15860	15860	0
221	20250310	181300	397461310	15860	15860	15860	15860	0
222	20250310	181200	397461310	15860	15860	15860	15860	0
223	20250310	181100	397461310	15860	15860	15860	15860	0
224	20250310	181000	397461310	15860	15860	15860	15860	0
225	20250310	180900	397461310	15860	15860	15860	15860	0
226	20250310	180800	397461310	15860	15860	15860	15860	0
227	20250310	180700	397461310	15860	15860	15860	15860	0
228	20250310	180600	397461310	15860	15860	15860	15860	0
229	20250310	180500	397461310	15860	15860	15860	15860	0
230	20250310	180400	397461310	15860	15860	15860	15860	0
231	20250310	180300	397461310	15860	15860	15860	15860	0
232	20250310	180200	397461310	15860	15860	15860	15860	0
233	20250310	180100	397461310	15860	15860	15860	15860	0
234	20250310	180000	397461310	15860	15860	15860	15860	0
235	20250310	175900	397461310	15860	15860	15860	15860	0
236	20250310	175800	397461310	15860	15860	15860	15860	0
237	20250310	175700	397461310	15860	15860	15860	15860	0
238	20250310	175600	397461310	15860	15860	15860	15860	0
239	20250310	175500	397461310	15860	15860	15860	15860	0
240	20250310	175400	397461310	15860	15860	15860	15860	0
241	20250310	175300	397461310	15860	15860	15860	15860	0
242	20250310	175200	397461310	15860	15860	15860	15860	404
243	20250310	175100	397461310	15860	15860	15860	15860	0
244	20250310	175000	397461310	15860	15860	15860	15860	0
245	20250310	174900	397461310	15860	15860	15860	15860	0
246	20250310	174800	397461310	15860	15860	15860	15860	0
247	20250310	174700	397461310	15860	15860	15860	15860	0
248	20250310	174600	397461310	15860	15860	15860	15860	0
249	20250310	174500	397461310	15860	15860	15860	15860	0
250	20250310	174400	397461310	15860	15860	15860	15860	0
251	20250310	174300	397461310	15860	15860	15860	15860	0
252	20250310	174200	397461310	15860	15860	15860	15860	0
253	20250310	174100	397461310	15860	15860	15860	15860	0
254	20250310	174000	397461310	15860	15860	15860	15860	0
255	20250310	173900	397461310	15860	15860	15860	15860	0
256	20250310	173800	397461310	15860	15860	15860	15860	0
257	20250310	173700	397461310	15860	15860	15860	15860	0
258	20250310	173600	397461310	15860	15860	15860	15860	0
259	20250310	173500	397461310	15860	15860	15860	15860	0
260	20250310	173400	397461310	15860	15860	15860	15860	0
261	20250310	173300	397461310	15860	15860	15860	15860	0
262	20250310	173200	397461310	15860	15860	15860	15860	0
263	20250310	173100	397461310	15860	15860	15860	15860	0
264	20250310	173000	397461310	15860	15860	15860	15860	0
265	20250310	172900	397461310	15860	15860	15860	15860	0
266	20250310	172800	397461310	15860	15860	15860	15860	0
267	20250310	172700	397461310	15860	15860	15860	15860	0
268	20250310	172600	397461310	15860	15860	15860	15860	0
269	20250310	172500	397461310	15860	15860	15860	15860	0
270	20250310	172400	397461310	15860	15860	15860	15860	0
271	20250310	172300	397461310	15860	15860	15860	15860	0
272	20250310	172200	397461310	15860	15860	15860	15860	404
273	20250310	172100	397461310	15860	15860	15860	15860	0
274	20250310	172000	397461310	15860	15860	15860	15860	0
275	20250310	171900	397461310	15860	15860	15860	15860	0
276	20250310	171800	397461310	15860	15860	15860	15860	0
277	20250310	171700	397461310	15860	15860	15860	15860	0
278	20250310	171600	397461310	15860	15860	15860	15860	0
279	20250310	171500	397461310	15860	15860	15860	15860	0
280	20250310	171400	397461310	15860	15860	15860	15860	0
281	20250310	171300	397461310	15860	15860	15860	15860	0
282	20250310	171200	397461310	15860	15860	15860	15860	0
283	20250310	171100	397461310	15860	15860	15860	15860	0
284	20250310	171000	397461310	15860	15860	15860	15860	0
285	20250310	170900	397461310	15860	15860	15860	15860	0
286	20250310	170800	397461310	15860	15860	15860	15860	0
287	20250310	170700	397461310	15860	15860	15860	15860	0
288	20250310	170600	397461310	15860	15860	15860	15860	0
289	20250310	170500	397461310	15860	15860	15860	15860	0
290	20250310	170400	397461310	15860	15860	15860	15860	0
291	20250310	170300	397461310	15860	15860	15860	15860	0
292	20250310	170200	397461310	15860	15860	15860	15860	0
293	20250310	170100	397461310	15860	15860	15860	15860	0
294	20250310	170000	397461310	15860	15860	15860	15860	0
295	20250310	165900	397461310	15860	15860	15860	15860	0
296	20250310	165800	397461310	15860	15860	15860	15860	0
297	20250310	165700	397461310	15860	15860	15860	15860	0
298	20250310	165600	397461310	15860	15860	15860	15860	0
299	20250310	165500	397461310	15860	15860	15860	15860	0
300	20250310	165400	397461310	15860	15860	15860	15860	0
301	20250310	165300	397461310	15860	15860	15860	15860	0
302	20250310	165200	397461310	15860	15860	15860	15860	404
303	20250310	165100	397461310	15860	15860	15860	15860	0
304	20250310	165000	397461310	15860	15860	15860	15860	0
305	20250310	164900	397461310	15860	15860	15860	15860	0
306	20250310	164800	397461310	15860	15860	15860	15860	0
307	20250310	164700	397461310	15860	15860	15860	15860	0
308	20250310	164600	397461310	15860	15860	15860	15860	0
309	20250310	164500	397461310	15860	15860	15860	15860	0
310	20250310	164400	397461310	15860	15860	15860	15860	0
311	20250310	164300	397461310	15860	15860	15860	15860	0
312	20250310	164200	397461310	15860	15860	15860	15860	0
313	20250310	164100	397461310	15860	15860	15860	15860	0
314	20250310	164000	397461310	15860	15860	15860	15860	0
315	20250310	163900	397461310	15860	15860	15860	15860	0
316	20250310	163800	397461310	15860	15860	15860	15860	0
317	20250310	163700	397461310	15860	15860	15860	15860	0
318	20250310	163600	397461310	15860	15860	15860	15860	0
319	20250310	163500	397461310	15860	15860	15860	15860	0
320	20250310	163400	397461310	15860	15860	15860	15860	0
321	20250310	163300	397461310	15860	15860	15860	15860	0
322	20250310	163200	397461310	15860	15860	15860	15860	0
323	20250310	163100	397461310	15860	15860	15860	15860	0
324	20250310	163000	397461310	15860	15860	15860	15860	0
325	20250310	162900	397461310	15860	15860	15860	15860	0
326	20250310	162800	397461310	15860	15860	15860	15860	0
327	20250310	162700	397461310	15860	15860	15860	15860	0
328	20250310	162600	397461310	15860	15860	15860	15860	0
329	20250310	162500	397461310	15860	15860	15860	15860	0
330	20250310	162400	397461310	15860	15860	15860	15860	0
331	20250310	162300	397461310	15860	15860	15860	15860	0
332	20250310	162200	397461310	15860	15860	15860	15860	404
333	20250310	162100	397461310	15860	15860	15860	15860	0
334	20250310	162000	397461310	15860	15860	15860	15860	0
335	20250310	161900	397461310	15860	15860	15860	15860	0
336	20250310	161800	397461310	15860	15860	15860	15860	0
337	20250310	161700	397461310	15860	15860	15860	15860	0
338	20250310	161600	397461310	15860	15860	15860	15860	0
339	20250310	161500	397461310	15860	15860	15860	15860	0
340	20250310	161400	397461310	15860	15860	15860	15860	0
341	20250310	161300	397461310	15860	15860	15860	15860	0
342	20250310	161200	397461310	15860	15860	15860	15860	0
343	20250310	161100	397461310	15860	15860	15860	15860	0
344	20250310	161000	397461310	15860	15860	15860	15860	0
345	20250310	160900	397461310	15860	15860	15860	15860	0
346	20250310	160800	397461310	15860	15860	15860	15860	0
347	20250310	160700	397461310	15860	15860	15860	15860	0
348	20250310	160600	397461310	15860	15860	15860	15860	0
349	20250310	160500	397461310	15860	15860	15860	15860	0
350	20250310	160400	397461310	15860	15860	15860	15860	0
351	20250310	160300	397461310	15860	15860	15860	15860	0
352	20250310	160200	397461310	15860	15860	15860	15860	0
353	20250310	160100	397461310	15860	15860	15860	15860	0
354	20250310	160000	397461310	15860	15860	15860	15860	0
355	20250310	155900	397461310	15860	15860	15860	15860	0
356	20250310	155800	397461310	15860	15860	15860	15860	0
357	20250310	155700	397461310	15860	15860	15860	15860	0
358	20250310	155600	397461310	15860	15860	15860	15860	0
359	20250310	155500	397461310	15860	15860	15860	15860	0
360	20250310	155400	397461310	15860	15860	15860	15860	0
361	20250310	155300	397461310	15860	15860	15860	15860	0
362	20250310	155200	397461310	15860	15860	15860	15860	404
363	20250310	155100	397461310	15860	15860	15860	15860	0
364	20250310	155000	397461310	15860	15860	15860	15860	0
365	20250310	154900	397461310	15860	15860	15860	15860	0
366	20250310	154800	397461310	15860	15860	15860	15860	0
367	20250310	154700	397461310	15860	15860	15860	15860	0
368	20250310	154600	397461310	15860	15860	15860	15860	0
369	20250310	154500	397461310	15860	15860	15860	15860	0
370	20250310	154400	397461310	15860	15860	15860	15860	0
371	20250310	154300	397461310	15860	15860	15860	15860	0
372	20250310	154200	397461310	15860	15860	15860	15860	0
373	20250310	154100	397461310	15860	15860	15860	15860	0
374	20250310	154000	397461310	15860	15860	15860	15860	0
375	20250310	153900	397461310	15860	15860	15860	15860	0
376	20250310	153800	397461310	15860	15860	15860	15860	0
377	20250310	153700	397461310	15860	15860	15860	15860	0
378	20250310	153600	397461310	15860	15860	15860	15860	0
379	20250310	153500	397461310	15860	15860	15860	15860	0
380	20250310	153400	397461310	15860	15860	15860	15860	0
381	20250310	153300	397461310	15860	15860	15860	15860	0
382	20250310	153200	397461310	15860	15860	15860	15860	0
383	20250310	153100	397461310	15860	15860	15860	15860	0
384	20250310	153000	397461310	15860	15860	15860	15860	404
385	20250310	152900	391053870	15930	15930	15930	15930	0
386	20250310	152800	391053870	15930	15930	15930	15930	0
387	20250310	152700	391053870	15930	15930	15930	15930	0
388	20250310	152600	391053870	15930	15930	15930	15930	0
389	20250310	152500	391053870	15930	15930	15930	15930	0
390	20250310	152400	391053870	15930	15930	15930	15930	0
391	20250310	152300	391053870	15930	15930	15930	15930	0
392	20250310	152200	391053870	15930	15930	15930	15930	0
393	20250310	152100	391053870	15930	15930	15930	15930	0
394	20250310	152000	391053870	15930	15930	15930	15930	0
395	20250310	151900	391053870	15930	15860	15930	15860	232
396	20250310	151800	387359510	15930	15930	15930	15930	5
397	20250310	151700	387279860	15930	15930	15930	15930	5
398	20250310	151600	387200210	15930	15920	15930	15920	58
399	20250310	151500	386276310	15920	15920	15920	15920	22
400	20250310	151400	385926070	15920	15920	15920	15920	0
401	20250310	151300	385926070	15920	15920	15920	15920	0
402	20250310	151200	385926070	15920	15920	15920	15920	36
403	20250310	151100	385352950	15900	15900	15900	15900	0
404	20250310	151000	385352950	15900	15900	15900	15900	0
405	20250310	150900	385352950	15900	15900	15900	15900	0
406	20250310	150800	385352950	15900	15860	15900	15860	40
407	20250310	150700	384717750	15860	15860	15860	15860	0
408	20250310	150600	384717750	15860	15860	15860	15860	0
409	20250310	150500	384717750	15860	15860	15860	15860	0
410	20250310	150400	384717750	15860	15860	15860	15860	0
411	20250310	150300	384717750	15860	15860	15860	15860	0
412	20250310	150200	384717750	15860	15860	15860	15860	30
413	20250310	150100	384241950	15860	15860	15940	15860	116
414	20250310	150000	382399230	15940	15920	15940	15920	9
415	20250310	145900	382255910	15850	15850	15850	15850	0
416	20250310	145800	382255910	15850	15850	15850	15850	8
417	20250310	145700	382129110	15840	15840	15840	15840	0
418	20250310	145600	382129110	15840	15840	15840	15840	0
419	20250310	145500	382129110	15840	15860	15860	15840	92
420	20250310	145400	380670940	15940	15940	15940	15940	0
421	20250310	145300	380670940	15940	15920	15940	15920	49
422	20250310	145200	379890140	15840	15840	15840	15840	0
423	20250310	145100	379890140	15840	15840	15840	15840	0
424	20250310	145000	379890140	15840	15840	15840	15840	50
425	20250310	144900	379098140	15850	15850	15850	15850	0
426	20250310	144800	379098140	15850	15850	15850	15850	0
427	20250310	144700	379098140	15850	15850	15850	15850	0
428	20250310	144600	379098140	15850	15850	15850	15850	0
429	20250310	144500	379098140	15850	15850	15850	15850	0
430	20250310	144400	379098140	15850	15850	15850	15850	0
431	20250310	144300	379098140	15850	15850	15850	15850	0
432	20250310	144200	379098140	15850	15850	15850	15850	276
433	20250310	144100	374723540	15850	15860	15930	15850	158
434	20250310	144000	372217660	15870	15870	15870	15870	34
435	20250310	143900	371678080	15870	15870	15870	15870	0
436	20250310	143800	371678080	15870	15870	15870	15870	0
437	20250310	143700	371678080	15870	15870	15870	15870	0
438	20250310	143600	371678080	15870	15960	15960	15865	452
439	20250310	143500	364499890	15970	15970	15970	15970	10
440	20250310	143400	364340190	15970	15970	15970	15970	0
441	20250310	143300	364340190	15970	16000	16000	15970	1314
442	20250310	143200	343337470	16010	16010	16010	16010	218
443	20250310	143100	339847290	16030	16030	16030	16030	0
444	20250310	143000	339847290	16030	16020	16030	16020	19
445	20250310	142900	339542820	16010	16010	16010	16010	0
446	20250310	142800	339542820	16010	16010	16010	16010	200
447	20250310	142700	336340820	16000	16000	16000	16000	0
448	20250310	142600	336340820	16000	16000	16000	16000	12
449	20250310	142500	336148820	16040	16040	16040	16040	0
450	20250310	142400	336148820	16040	16040	16040	16040	0
451	20250310	142300	336148820	16040	16040	16040	16040	5
452	20250310	142200	336068620	16040	16040	16040	16040	0
453	20250310	142100	336068620	16040	16040	16040	16040	30
454	20250310	142000	335587420	16040	16040	16040	16040	59
455	20250310	141900	334641060	16040	16040	16040	16040	0
456	20250310	141800	334641060	16040	16040	16040	16040	0
457	20250310	141700	334641060	16040	16040	16040	16040	10
458	20250310	141600	334480660	16040	16040	16040	16040	0
459	20250310	141500	334480660	16040	16040	16040	16040	10
460	20250310	141400	334320260	16040	16040	16040	16040	0
461	20250310	141300	334320260	16040	16040	16040	16040	0
462	20250310	141200	334320260	16040	16040	16040	16040	10
463	20250310	141100	334159860	16000	16000	16000	16000	0
464	20250310	141000	334159860	16000	16000	16000	16000	190
465	20250310	140900	331119860	16000	16000	16000	16000	0
466	20250310	140800	331119860	16000	16000	16000	16000	85
467	20250310	140700	329759860	16000	16000	16000	16000	382
468	20250310	140600	323647860	16000	16000	16000	16000	0
469	20250310	140500	323647860	16000	16000	16000	16000	0
470	20250310	140400	323647860	16000	16000	16000	16000	30
471	20250310	140300	323167860	16000	16000	16000	16000	488
472	20250310	140200	315359860	16000	16000	16000	16000	10
473	20250310	140100	315199860	16060	16060	16060	16060	0
474	20250310	140000	315199860	16060	16060	16060	16060	36
475	20250310	135900	314621700	16070	16070	16070	16070	0
476	20250310	135800	314621700	16070	16070	16070	16070	0
477	20250310	135700	314621700	16070	16080	16080	16000	148
478	20250310	135600	312250400	16080	16080	16080	16080	0
479	20250310	135500	312250400	16080	16080	16080	16080	0
480	20250310	135400	312250400	16080	16080	16080	16080	0
481	20250310	135300	312250400	16080	16080	16080	16080	18
482	20250310	135200	311960960	16080	16080	16080	16080	0
483	20250310	135100	311960960	16080	16080	16080	16080	0
484	20250310	135000	311960960	16080	16080	16080	16080	0
485	20250310	134900	311960960	16080	16040	16080	16040	41
486	20250310	134800	311302880	16080	16080	16080	16080	1
487	20250310	134700	311286800	16080	16080	16080	16080	12
488	20250310	134600	311093840	16100	16100	16100	16100	0
489	20250310	134500	311093840	16100	16100	16100	16100	0
490	20250310	134400	311093840	16100	16100	16100	16100	0
491	20250310	134300	311093840	16100	16100	16100	16100	0
492	20250310	134200	311093840	16100	16100	16100	16100	0
493	20250310	134100	311093840	16100	16100	16100	16100	0
494	20250310	134000	311093840	16100	16100	16100	16100	0
495	20250310	133900	311093840	16100	16100	16100	16100	40
496	20250310	133800	310449840	16090	16000	16090	16000	264
497	20250310	133700	306225390	16100	16100	16100	16100	0
498	20250310	133600	306225390	16100	16100	16100	16100	0
499	20250310	133500	306225390	16100	16090	16100	16090	19
500	20250310	133400	305919540	16000	16000	16000	16000	0
501	20250310	133300	305919540	16000	16000	16000	16000	2
502	20250310	133200	305887540	16000	16000	16000	16000	4
503	20250310	133100	305823540	16000	16000	16000	16000	0
504	20250310	133000	305823540	16000	16000	16000	16000	1
505	20250310	132900	305807540	16100	16100	16100	16100	0
506	20250310	132800	305807540	16100	16100	16100	16100	0
507	20250310	132700	305807540	16100	16100	16100	16100	1
508	20250310	132600	305791440	16100	16100	16100	16100	0
509	20250310	132500	305791440	16100	16100	16100	16100	1121
510	20250310	132400	287743340	16100	16090	16100	16090	210
511	20250310	132300	284362670	16090	16080	16090	16080	73
512	20250310	132200	283188240	15980	15980	15980	15980	0
513	20250310	132100	283188240	15980	15980	15980	15980	24
514	20250310	132000	282804720	15970	15970	15970	15970	0
515	20250310	131900	282804720	15970	15970	15970	15970	20
516	20250310	131800	282485320	16020	16020	16020	16020	0
517	20250310	131700	282485320	16020	16020	16020	16020	0
518	20250310	131600	282485320	16020	16020	16020	16020	1
519	20250310	131500	282469300	16020	16020	16020	16020	1
520	20250310	131400	282453280	16020	16090	16090	16020	56
521	20250310	131300	281555460	16100	16100	16100	16100	3
522	20250310	131200	281507160	16100	16100	16100	16100	0
523	20250310	131100	281507160	16100	16090	16100	16090	240
524	20250310	131000	277643470	16080	16050	16090	16050	907
525	20250310	130900	263063090	16050	15990	16050	15990	245
526	20250310	130800	259143340	15970	15970	15970	15970	0
527	20250310	130700	259143340	15970	15920	15970	15920	303
528	20250310	130600	254314220	15920	15920	15920	15920	1
529	20250310	130500	254298300	15920	15920	15920	15920	0
530	20250310	130400	254298300	15920	15920	15920	15920	0
531	20250310	130300	254298300	15920	15920	15920	15920	0
532	20250310	130200	254298300	15920	15920	15920	15920	0
533	20250310	130100	254298300	15920	15920	15920	15920	36
534	20250310	130000	253725180	15830	15830	15830	15830	0
535	20250310	125900	253725180	15830	15910	15910	15830	303
536	20250310	125800	248912450	15910	15910	15910	15910	48
537	20250310	125700	248148770	15910	15910	15910	15910	0
538	20250310	125600	248148770	15910	15910	15910	15910	0
539	20250310	125500	248148770	15910	15910	15910	15910	0
540	20250310	125400	248148770	15910	15910	15910	15910	51
541	20250310	125300	247337360	15900	15900	15900	15900	16
542	20250310	125200	247082960	15890	15880	15890	15880	97
543	20250310	125100	245541650	15880	15880	15880	15880	67
544	20250310	125000	244477690	15830	15830	15830	15830	0
545	20250310	124900	244477690	15830	15850	15850	15830	1130
546	20250310	124800	226589530	15850	15850	15850	15850	0
547	20250310	124700	226589530	15850	15850	15850	15850	0
548	20250310	124600	226589530	15850	15850	15850	15850	0
549	20250310	124500	226589530	15850	15850	15850	15850	65
550	20250310	124400	225559280	15850	15850	15850	15850	186
551	20250310	124300	222611180	15860	15860	15860	15860	10
552	20250310	124200	222452580	15880	15880	15880	15880	0
553	20250310	124100	222452580	15880	15880	15880	15880	30
554	20250310	124000	221976180	15880	15880	15880	15880	28
555	20250310	123900	221531540	15880	15880	15880	15880	0
556	20250310	123800	221531540	15880	15880	15880	15880	0
557	20250310	123700	221531540	15880	15880	15880	15880	20
558	20250310	123600	221213940	15850	15850	15850	15850	1
559	20250310	123500	221198090	15880	15880	15880	15880	0
560	20250310	123400	221198090	15880	15880	15880	15880	1000
561	20250310	123300	205318090	15880	15880	15880	15880	0
562	20250310	123200	205318090	15880	15880	15880	15880	20
563	20250310	123100	205000490	15890	15890	15890	15890	0
564	20250310	123000	205000490	15890	15890	15890	15890	3
565	20250310	122900	204952820	15890	15890	15890	15890	0
566	20250310	122800	204952820	15890	15890	15890	15890	0
567	20250310	122700	204952820	15890	15890	15890	15890	0
568	20250310	122600	204952820	15890	15890	15890	15890	0
569	20250310	122500	204952820	15890	15890	15890	15890	0
570	20250310	122400	204952820	15890	15890	15890	15890	0
571	20250310	122300	204952820	15890	15890	15890	15890	0
572	20250310	122200	204952820	15890	15890	15890	15890	0
573	20250310	122100	204952820	15890	15890	15890	15890	22
574	20250310	122000	204603240	15850	15850	15850	15850	0
575	20250310	121900	204603240	15850	15850	15850	15850	0
576	20250310	121800	204603240	15850	15850	15850	15850	0
577	20250310	121700	204603240	15850	15850	15850	15850	0
578	20250310	121600	204603240	15850	15850	15850	15850	3
579	20250310	121500	204555690	15890	15890	15890	15890	0
580	20250310	121400	204555690	15890	15890	15890	15890	82
581	20250310	121300	203252710	15890	15890	15890	15890	1
582	20250310	121200	203236820	15890	15890	15890	15890	77
583	20250310	121100	202013290	15890	15890	15890	15890	0
584	20250310	121000	202013290	15890	15890	15890	15890	0
585	20250310	120900	202013290	15890	15890	15890	15890	0
586	20250310	120800	202013290	15890	15890	15890	15890	0
587	20250310	120700	202013290	15890	15890	15890	15890	0
588	20250310	120600	202013290	15890	15890	15890	15890	0
589	20250310	120500	202013290	15890	15890	15890	15890	11
590	20250310	120400	201838500	15890	15890	15890	15890	5
591	20250310	120300	201759050	15890	15890	15890	15890	0
592	20250310	120200	201759050	15890	15890	15890	15890	0
593	20250310	120100	201759050	15890	15890	15890	15890	0
594	20250310	120000	201759050	15890	15890	15890	15890	14
595	20250310	115900	201536590	15890	15880	15890	15880	101
596	20250310	115800	199932700	15880	15800	15880	15800	102
597	20250310	115700	198321020	15800	15800	15800	15800	0
598	20250310	115600	198321020	15800	15800	15800	15800	0
599	20250310	115500	198321020	15800	15800	15800	15800	2
600	20250310	115400	198289420	15800	15800	15800	15800	11
601	20250310	115300	198115620	15800	15810	15810	15800	161
602	20250310	115200	195570710	15890	15890	15890	15890	5
603	20250310	115100	195491260	15900	15900	15900	15900	5
604	20250310	115000	195411760	15930	15930	15930	15930	0
605	20250310	114900	195411760	15930	15930	15930	15930	0
606	20250310	114800	195411760	15930	15930	15930	15930	0
607	20250310	114700	195411760	15930	15930	15930	15930	0
608	20250310	114600	195411760	15930	15930	15930	15930	0
609	20250310	114500	195411760	15930	15930	15930	15930	0
610	20250310	114400	195411760	15930	15930	15930	15930	0
611	20250310	114300	195411760	15930	15930	15930	15930	2
612	20250310	114200	195379900	15760	15760	15760	15760	0
613	20250310	114100	195379900	15760	15760	15760	15760	0
614	20250310	114000	195379900	15760	15760	15760	15760	0
615	20250310	113900	195379900	15760	15760	15760	15760	0
616	20250310	113800	195379900	15760	15760	15760	15760	0
617	20250310	113700	195379900	15760	15810	15810	15760	220
618	20250310	113600	191905850	15820	15820	15820	15820	6
619	20250310	113500	191810930	15900	15900	15900	15900	0
620	20250310	113400	191810930	15900	15900	15900	15900	0
621	20250310	113300	191810930	15900	15900	15900	15900	0
622	20250310	113200	191810930	15900	15900	15900	15900	0
623	20250310	113100	191810930	15900	15890	15900	15890	21
624	20250310	113000	191477130	15800	15800	15800	15800	0
625	20250310	112900	191477130	15800	15800	15800	15800	0
626	20250310	112800	191477130	15800	15800	15800	15800	0
627	20250310	112700	191477130	15800	15800	15800	15800	50
628	20250310	112600	190687130	15800	15800	15800	15800	0
629	20250310	112500	190687130	15800	15890	15890	15800	6
630	20250310	112400	190591970	15890	15890	15890	15890	153
631	20250310	112300	188160800	15890	15890	15890	15890	1
632	20250310	112200	188144910	15850	15850	15850	15850	0
633	20250310	112100	188144910	15850	15850	15850	15850	3
634	20250310	112000	188097360	15800	15800	15800	15800	3
635	20250310	111900	188049960	15790	15790	15790	15790	75
636	20250310	111800	186865710	15800	15800	15800	15800	0
637	20250310	111700	186865710	15800	15800	15800	15800	0
638	20250310	111600	186865710	15800	15800	15800	15800	0
639	20250310	111500	186865710	15800	15800	15800	15800	1
640	20250310	111400	186849910	15800	15800	15800	15800	0
641	20250310	111300	186849910	15800	15800	15800	15800	8
642	20250310	111200	186723510	15800	15800	15800	15800	0
643	20250310	111100	186723510	15800	15800	15800	15800	0
644	20250310	111000	186723510	15800	15800	15800	15800	0
645	20250310	110900	186723510	15800	15800	15800	15800	26
646	20250310	110800	186312710	15780	15780	15780	15780	0
647	20250310	110700	186312710	15780	15780	15780	15780	0
648	20250310	110600	186312710	15780	15780	15780	15780	0
649	20250310	110500	186312710	15780	15780	15780	15780	0
650	20250310	110400	186312710	15780	15780	15780	15780	85
651	20250310	110300	184971410	15780	15780	15780	15780	0
652	20250310	110200	184971410	15780	15780	15780	15780	0
653	20250310	110100	184971410	15780	15780	15780	15780	0
654	20250310	110000	184971410	15780	15780	15780	15780	0
655	20250310	105900	184971410	15780	15780	15780	15780	42
656	20250310	105800	184308650	15770	15760	15770	15760	211
657	20250310	105700	180982010	15760	15760	15760	15760	0
658	20250310	105600	180982010	15760	15760	15760	15760	0
659	20250310	105500	180982010	15760	15760	15760	15760	0
660	20250310	105400	180982010	15760	15760	15760	15760	0
661	20250310	105300	180982010	15760	15760	15760	15760	0
662	20250310	105200	180982010	15760	15760	15760	15760	0
663	20250310	105100	180982010	15760	15760	15760	15760	0
664	20250310	105000	180982010	15760	15760	15760	15760	0
665	20250310	104900	180982010	15760	15720	15760	15720	112
666	20250310	104800	179217830	15720	15720	15720	15720	1
667	20250310	104700	179202110	15760	15760	15760	15760	0
668	20250310	104600	179202110	15760	15760	15760	15760	0
669	20250310	104500	179202110	15760	15760	15760	15760	0
670	20250310	104400	179202110	15760	15720	15760	15720	2
671	20250310	104300	179170630	15760	15760	15760	15760	0
672	20250310	104200	179170630	15760	15760	15760	15760	0
673	20250310	104100	179170630	15760	15760	15760	15760	11
674	20250310	104000	178997270	15760	15760	15760	15760	2
675	20250310	103900	178965750	15760	15760	15760	15760	8
676	20250310	103800	178839670	15760	15760	15760	15760	5
677	20250310	103700	178760870	15750	15750	15750	15750	0
678	20250310	103600	178760870	15750	15750	15750	15750	1
679	20250310	103500	178745120	15770	15770	15770	15770	0
680	20250310	103400	178745120	15770	15770	15770	15770	0
681	20250310	103300	178745120	15770	15770	15770	15770	0
682	20250310	103200	178745120	15770	15770	15770	15770	0
683	20250310	103100	178745120	15770	15770	15770	15770	1
684	20250310	103000	178729350	15770	15770	15770	15770	2
685	20250310	102900	178697810	15700	15700	15700	15700	0
686	20250310	102800	178697810	15700	15710	15710	15700	281
687	20250310	102700	174285990	15710	15710	15710	15710	0
688	20250310	102600	174285990	15710	15720	15720	15700	510
689	20250310	102500	166273970	15710	15710	15710	15710	0
690	20250310	102400	166273970	15710	15710	15710	15710	75
691	20250310	102300	165095720	15780	15780	15780	15780	15
692	20250310	102200	164859020	15780	15780	15780	15780	0
693	20250310	102100	164859020	15780	15780	15780	15780	0
694	20250310	102000	164859020	15780	15780	15780	15780	51
695	20250310	101900	164054240	15780	15780	15780	15780	0
696	20250310	101800	164054240	15780	15780	15780	15780	0
697	20250310	101700	164054240	15780	15710	15780	15700	134
698	20250310	101600	161947830	15780	15780	15780	15780	1
699	20250310	101500	161932050	15780	15780	15780	15780	0
700	20250310	101400	161932050	15780	15780	15780	15780	0
701	20250310	101300	161932050	15780	15780	15780	15780	0
702	20250310	101200	161932050	15780	15780	15780	15780	0
703	20250310	101100	161932050	15780	15710	15780	15710	62
704	20250310	101000	160956630	15710	15710	15780	15710	154
705	20250310	100900	158537220	15700	15700	15700	15700	0
706	20250310	100800	158537220	15700	15700	15700	15700	0
707	20250310	100700	158537220	15700	15700	15700	15700	5
708	20250310	100600	158458720	15700	15700	15700	15700	0
709	20250310	100500	158458720	15700	15750	15750	15700	287
710	20250310	100400	153951170	15780	15780	15780	15780	50
711	20250310	100300	153162170	15780	15780	15780	15780	2
712	20250310	100200	153130610	15850	15850	15850	15850	185
713	20250310	100100	150198360	15850	15850	15850	15850	0
714	20250310	100000	150198360	15850	15850	15850	15850	317
715	20250310	095900	145173910	15850	15850	15850	15850	0
716	20250310	095800	145173910	15850	15850	15850	15850	0
717	20250310	095700	145173910	15850	15850	15850	15850	10
718	20250310	095600	145015410	15850	15850	15850	15850	127
719	20250310	095500	143002460	15780	15800	15800	15780	20
720	20250310	095400	142686820	15780	15780	15850	15780	13
721	20250310	095300	142481540	15800	15840	15840	15800	70
722	20250310	095200	141374770	15840	15850	15850	15840	14
723	20250310	095100	141152880	15850	15800	15850	15800	138
724	20250310	095000	138972000	15800	15800	15800	15800	2
725	20250310	094900	138940400	15800	15800	15800	15800	12
726	20250310	094800	138750800	15800	15800	15800	15800	2
727	20250310	094700	138719200	15750	15750	15750	15750	0
728	20250310	094600	138719200	15750	15750	15750	15750	290
729	20250310	094500	134151700	15750	15760	15760	15750	53
730	20250310	094400	133316860	15760	15760	15760	15750	18
731	20250310	094300	133033250	15750	15750	15750	15750	11
732	20250310	094200	132860000	15750	15750	15750	15750	0
733	20250310	094100	132860000	15750	15750	15750	15750	1
734	20250310	094000	132844250	15750	15750	15750	15750	0
735	20250310	093900	132844250	15750	15750	15750	15750	7
736	20250310	093800	132734000	15750	15750	15750	15750	1
737	20250310	093700	132718250	15760	15710	15760	15710	105
738	20250310	093600	131064200	15710	15710	15710	15710	2
739	20250310	093500	131032780	15640	15640	15640	15640	0
740	20250310	093400	131032780	15640	15640	15640	15640	1867
741	20250310	093300	101832900	15640	15640	15640	15640	10
742	20250310	093200	101676500	15640	15640	15640	15640	0
743	20250310	093100	101676500	15640	15640	15640	15640	0
744	20250310	093000	101676500	15640	15640	15640	15640	0
745	20250310	092900	101676500	15640	15640	15640	15640	110
746	20250310	092800	99956100	15640	15670	15670	15640	1063
747	20250310	092700	83310790	15710	15670	15710	15670	3
748	20250310	092600	83263700	15670	15670	15670	15670	0
749	20250310	092500	83263700	15670	15710	15710	15670	33
750	20250310	092400	82745590	15710	15710	15710	15710	0
751	20250310	092300	82745590	15710	15710	15710	15710	0
752	20250310	092200	82745590	15710	15710	15710	15710	5
753	20250310	092100	82667040	15710	15710	15710	15710	8
754	20250310	092000	82541360	15710	15710	15710	15710	0
755	20250310	091900	82541360	15710	15790	15790	15710	12
756	20250310	091800	82352440	15790	15750	15790	15660	19
757	20250310	091700	82053200	15660	15670	15670	15660	143
758	20250310	091600	79813380	15660	15660	15660	15660	0
759	20250310	091500	79813380	15660	15660	15660	15660	16
760	20250310	091400	79562820	15670	15750	15750	15670	89
761	20250310	091300	78163760	15750	15750	15750	15750	30
762	20250310	091200	77691260	15750	15700	15750	15700	11
763	20250310	091100	77518060	15760	15760	15760	15760	0
764	20250310	091000	77518060	15760	15760	15760	15760	100
765	20250310	090900	75942060	15680	15760	15760	15680	119
766	20250310	090800	74066780	15770	15770	15770	15770	211
767	20250310	090700	70739310	15770	15770	15770	15770	0
768	20250310	090600	70739310	15770	15760	15770	15760	82
769	20250310	090500	69446360	15760	15720	15760	15720	187
770	20250310	090400	66500500	15730	15610	15740	15600	1667
771	20250310	090300	40316850	15610	15630	15630	15610	1382
772	20250310	090200	18740090	15690	15630	15730	15620	328
773	20250310	090100	13612380	15630	15710	15770	15630	464
774	20250310	090000	6334350	15790	15640	15790	15640	405