KissMeData/323990/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212300	1243757460	9140	9140	9140	9140	2201
3	20250319	212200	1243757460	9140	9140	9140	9140	0
4	20250319	212100	1243757460	9140	9140	9140	9140	0
5	20250319	212000	1243757460	9140	9140	9140	9140	0
6	20250319	211900	1243757460	9140	9140	9140	9140	0
7	20250319	211800	1243757460	9140	9140	9140	9140	0
8	20250319	211700	1243757460	9140	9140	9140	9140	0
9	20250319	211600	1243757460	9140	9140	9140	9140	0
10	20250319	211500	1243757460	9140	9140	9140	9140	0
11	20250319	211400	1243757460	9140	9140	9140	9140	0
12	20250319	211300	1243757460	9140	9140	9140	9140	0
13	20250319	211200	1243757460	9140	9140	9140	9140	0
14	20250319	211100	1243757460	9140	9140	9140	9140	0
15	20250319	211000	1243757460	9140	9140	9140	9140	0
16	20250319	210900	1243757460	9140	9140	9140	9140	0
17	20250319	210800	1243757460	9140	9140	9140	9140	0
18	20250319	210700	1243757460	9140	9140	9140	9140	0
19	20250319	210600	1243757460	9140	9140	9140	9140	0
20	20250319	210500	1243757460	9140	9140	9140	9140	0
21	20250319	210400	1243757460	9140	9140	9140	9140	0
22	20250319	210300	1243757460	9140	9140	9140	9140	0
23	20250319	210200	1243757460	9140	9140	9140	9140	0
24	20250319	210100	1243757460	9140	9140	9140	9140	0
25	20250319	210000	1243757460	9140	9140	9140	9140	0
26	20250319	205900	1243757460	9140	9140	9140	9140	0
27	20250319	205800	1243757460	9140	9140	9140	9140	0
28	20250319	205700	1243757460	9140	9140	9140	9140	0
29	20250319	205600	1243757460	9140	9140	9140	9140	0
30	20250319	205500	1243757460	9140	9140	9140	9140	0
31	20250319	205400	1243757460	9140	9140	9140	9140	0
32	20250319	205300	1243757460	9140	9140	9140	9140	2201
33	20250319	205200	1243757460	9140	9140	9140	9140	0
34	20250319	205100	1243757460	9140	9140	9140	9140	0
35	20250319	205000	1243757460	9140	9140	9140	9140	0
36	20250319	204900	1243757460	9140	9140	9140	9140	0
37	20250319	204800	1243757460	9140	9140	9140	9140	0
38	20250319	204700	1243757460	9140	9140	9140	9140	0
39	20250319	204600	1243757460	9140	9140	9140	9140	0
40	20250319	204500	1243757460	9140	9140	9140	9140	0
41	20250319	204400	1243757460	9140	9140	9140	9140	0
42	20250319	204300	1243757460	9140	9140	9140	9140	0
43	20250319	204200	1243757460	9140	9140	9140	9140	0
44	20250319	204100	1243757460	9140	9140	9140	9140	0
45	20250319	204000	1243757460	9140	9140	9140	9140	0
46	20250319	203900	1243757460	9140	9140	9140	9140	0
47	20250319	203800	1243757460	9140	9140	9140	9140	0
48	20250319	203700	1243757460	9140	9140	9140	9140	0
49	20250319	203600	1243757460	9140	9140	9140	9140	0
50	20250319	203500	1243757460	9140	9140	9140	9140	0
51	20250319	203400	1243757460	9140	9140	9140	9140	0
52	20250319	203300	1243757460	9140	9140	9140	9140	0
53	20250319	203200	1243757460	9140	9140	9140	9140	0
54	20250319	203100	1243757460	9140	9140	9140	9140	0
55	20250319	203000	1243757460	9140	9140	9140	9140	0
56	20250319	202900	1243757460	9140	9140	9140	9140	0
57	20250319	202800	1243757460	9140	9140	9140	9140	0
58	20250319	202700	1243757460	9140	9140	9140	9140	0
59	20250319	202600	1243757460	9140	9140	9140	9140	0
60	20250319	202500	1243757460	9140	9140	9140	9140	0
61	20250319	202400	1243757460	9140	9140	9140	9140	0
62	20250319	202300	1243757460	9140	9140	9140	9140	2201
63	20250319	202200	1243757460	9140	9140	9140	9140	0
64	20250319	202100	1243757460	9140	9140	9140	9140	0
65	20250319	202000	1243757460	9140	9140	9140	9140	0
66	20250319	201900	1243757460	9140	9140	9140	9140	0
67	20250319	201800	1243757460	9140	9140	9140	9140	0
68	20250319	201700	1243757460	9140	9140	9140	9140	0
69	20250319	201600	1243757460	9140	9140	9140	9140	0
70	20250319	201500	1243757460	9140	9140	9140	9140	0
71	20250319	201400	1243757460	9140	9140	9140	9140	0
72	20250319	201300	1243757460	9140	9140	9140	9140	0
73	20250319	201200	1243757460	9140	9140	9140	9140	0
74	20250319	201100	1243757460	9140	9140	9140	9140	0
75	20250319	201000	1243757460	9140	9140	9140	9140	0
76	20250319	200900	1243757460	9140	9140	9140	9140	0
77	20250319	200800	1243757460	9140	9140	9140	9140	0
78	20250319	200700	1243757460	9140	9140	9140	9140	0
79	20250319	200600	1243757460	9140	9140	9140	9140	0
80	20250319	200500	1243757460	9140	9140	9140	9140	0
81	20250319	200400	1243757460	9140	9140	9140	9140	0
82	20250319	200300	1243757460	9140	9140	9140	9140	0
83	20250319	200200	1243757460	9140	9140	9140	9140	0
84	20250319	200100	1243757460	9140	9140	9140	9140	0
85	20250319	200000	1243757460	9140	9140	9140	9140	0
86	20250319	195900	1243757460	9140	9140	9140	9140	0
87	20250319	195800	1243757460	9140	9140	9140	9140	0
88	20250319	195700	1243757460	9140	9140	9140	9140	0
89	20250319	195600	1243757460	9140	9140	9140	9140	0
90	20250319	195500	1243757460	9140	9140	9140	9140	0
91	20250319	195400	1243757460	9140	9140	9140	9140	0
92	20250319	195300	1243757460	9140	9140	9140	9140	2201
93	20250319	195200	1243757460	9140	9140	9140	9140	0
94	20250319	195100	1243757460	9140	9140	9140	9140	0
95	20250319	195000	1243757460	9140	9140	9140	9140	0
96	20250319	194900	1243757460	9140	9140	9140	9140	0
97	20250319	194800	1243757460	9140	9140	9140	9140	0
98	20250319	194700	1243757460	9140	9140	9140	9140	0
99	20250319	194600	1243757460	9140	9140	9140	9140	0
100	20250319	194500	1243757460	9140	9140	9140	9140	0
101	20250319	194400	1243757460	9140	9140	9140	9140	0
102	20250319	194300	1243757460	9140	9140	9140	9140	0
103	20250319	194200	1243757460	9140	9140	9140	9140	0
104	20250319	194100	1243757460	9140	9140	9140	9140	0
105	20250319	194000	1243757460	9140	9140	9140	9140	0
106	20250319	193900	1243757460	9140	9140	9140	9140	0
107	20250319	193800	1243757460	9140	9140	9140	9140	0
108	20250319	193700	1243757460	9140	9140	9140	9140	0
109	20250319	193600	1243757460	9140	9140	9140	9140	0
110	20250319	193500	1243757460	9140	9140	9140	9140	0
111	20250319	193400	1243757460	9140	9140	9140	9140	0
112	20250319	193300	1243757460	9140	9140	9140	9140	0
113	20250319	193200	1243757460	9140	9140	9140	9140	0
114	20250319	193100	1243757460	9140	9140	9140	9140	0
115	20250319	193000	1243757460	9140	9140	9140	9140	0
116	20250319	192900	1243757460	9140	9140	9140	9140	0
117	20250319	192800	1243757460	9140	9140	9140	9140	0
118	20250319	192700	1243757460	9140	9140	9140	9140	0
119	20250319	192600	1243757460	9140	9140	9140	9140	0
120	20250319	192500	1243757460	9140	9140	9140	9140	0
121	20250319	192400	1243757460	9140	9140	9140	9140	0
122	20250319	192300	1243757460	9140	9140	9140	9140	2201
123	20250319	192200	1243757460	9140	9140	9140	9140	0
124	20250319	192100	1243757460	9140	9140	9140	9140	0
125	20250319	192000	1243757460	9140	9140	9140	9140	0
126	20250319	191900	1243757460	9140	9140	9140	9140	0
127	20250319	191800	1243757460	9140	9140	9140	9140	0
128	20250319	191700	1243757460	9140	9140	9140	9140	0
129	20250319	191600	1243757460	9140	9140	9140	9140	0
130	20250319	191500	1243757460	9140	9140	9140	9140	0
131	20250319	191400	1243757460	9140	9140	9140	9140	0
132	20250319	191300	1243757460	9140	9140	9140	9140	0
133	20250319	191200	1243757460	9140	9140	9140	9140	0
134	20250319	191100	1243757460	9140	9140	9140	9140	0
135	20250319	191000	1243757460	9140	9140	9140	9140	0
136	20250319	190900	1243757460	9140	9140	9140	9140	0
137	20250319	190800	1243757460	9140	9140	9140	9140	0
138	20250319	190700	1243757460	9140	9140	9140	9140	0
139	20250319	190600	1243757460	9140	9140	9140	9140	0
140	20250319	190500	1243757460	9140	9140	9140	9140	0
141	20250319	190400	1243757460	9140	9140	9140	9140	0
142	20250319	190300	1243757460	9140	9140	9140	9140	0
143	20250319	190200	1243757460	9140	9140	9140	9140	0
144	20250319	190100	1243757460	9140	9140	9140	9140	0
145	20250319	190000	1243757460	9140	9140	9140	9140	0
146	20250319	185900	1243757460	9140	9140	9140	9140	0
147	20250319	185800	1243757460	9140	9140	9140	9140	0
148	20250319	185700	1243757460	9140	9140	9140	9140	0
149	20250319	185600	1243757460	9140	9140	9140	9140	0
150	20250319	185500	1243757460	9140	9140	9140	9140	0
151	20250319	185400	1243757460	9140	9140	9140	9140	0
152	20250319	185300	1243757460	9140	9140	9140	9140	2201
153	20250319	185200	1243757460	9140	9140	9140	9140	0
154	20250319	185100	1243757460	9140	9140	9140	9140	0
155	20250319	185000	1243757460	9140	9140	9140	9140	0
156	20250319	184900	1243757460	9140	9140	9140	9140	0
157	20250319	184800	1243757460	9140	9140	9140	9140	0
158	20250319	184700	1243757460	9140	9140	9140	9140	0
159	20250319	184600	1243757460	9140	9140	9140	9140	0
160	20250319	184500	1243757460	9140	9140	9140	9140	0
161	20250319	184400	1243757460	9140	9140	9140	9140	0
162	20250319	184300	1243757460	9140	9140	9140	9140	0
163	20250319	184200	1243757460	9140	9140	9140	9140	0
164	20250319	184100	1243757460	9140	9140	9140	9140	0
165	20250319	184000	1243757460	9140	9140	9140	9140	0
166	20250319	183900	1243757460	9140	9140	9140	9140	0
167	20250319	183800	1243757460	9140	9140	9140	9140	0
168	20250319	183700	1243757460	9140	9140	9140	9140	0
169	20250319	183600	1243757460	9140	9140	9140	9140	0
170	20250319	183500	1243757460	9140	9140	9140	9140	0
171	20250319	183400	1243757460	9140	9140	9140	9140	0
172	20250319	183300	1243757460	9140	9140	9140	9140	0
173	20250319	183200	1243757460	9140	9140	9140	9140	0
174	20250319	183100	1243757460	9140	9140	9140	9140	0
175	20250319	183000	1243757460	9140	9140	9140	9140	0
176	20250319	182900	1243757460	9140	9140	9140	9140	0
177	20250319	182800	1243757460	9140	9140	9140	9140	0
178	20250319	182700	1243757460	9140	9140	9140	9140	0
179	20250319	182600	1243757460	9140	9140	9140	9140	0
180	20250319	182500	1243757460	9140	9140	9140	9140	0
181	20250319	182400	1243757460	9140	9140	9140	9140	0
182	20250319	182300	1243757460	9140	9140	9140	9140	2201
183	20250319	182200	1243757460	9140	9140	9140	9140	0
184	20250319	182100	1243757460	9140	9140	9140	9140	0
185	20250319	182000	1243757460	9140	9140	9140	9140	0
186	20250319	181900	1243757460	9140	9140	9140	9140	0
187	20250319	181800	1243757460	9140	9140	9140	9140	0
188	20250319	181700	1243757460	9140	9140	9140	9140	0
189	20250319	181600	1243757460	9140	9140	9140	9140	0
190	20250319	181500	1243757460	9140	9140	9140	9140	0
191	20250319	181400	1243757460	9140	9140	9140	9140	0
192	20250319	181300	1243757460	9140	9140	9140	9140	0
193	20250319	181200	1243757460	9140	9140	9140	9140	0
194	20250319	181100	1243757460	9140	9140	9140	9140	0
195	20250319	181000	1243757460	9140	9140	9140	9140	0
196	20250319	180900	1243757460	9140	9140	9140	9140	0
197	20250319	180800	1243757460	9140	9140	9140	9140	0
198	20250319	180700	1243757460	9140	9140	9140	9140	0
199	20250319	180600	1243757460	9140	9140	9140	9140	0
200	20250319	180500	1243757460	9140	9140	9140	9140	0
201	20250319	180400	1243757460	9140	9140	9140	9140	0
202	20250319	180300	1243757460	9140	9140	9140	9140	0
203	20250319	180200	1243757460	9140	9140	9140	9140	0
204	20250319	180100	1243757460	9140	9140	9140	9140	0
205	20250319	180000	1243757460	9140	9140	9140	9140	0
206	20250319	175900	1243757460	9140	9140	9140	9140	0
207	20250319	175800	1243757460	9140	9140	9140	9140	0
208	20250319	175700	1243757460	9140	9140	9140	9140	0
209	20250319	175600	1243757460	9140	9140	9140	9140	0
210	20250319	175500	1243757460	9140	9140	9140	9140	0
211	20250319	175400	1243757460	9140	9140	9140	9140	0
212	20250319	175300	1243757460	9140	9140	9140	9140	2201
213	20250319	175200	1243757460	9140	9140	9140	9140	0
214	20250319	175100	1243757460	9140	9140	9140	9140	0
215	20250319	175000	1243757460	9140	9140	9140	9140	0
216	20250319	174900	1243757460	9140	9140	9140	9140	0
217	20250319	174800	1243757460	9140	9140	9140	9140	0
218	20250319	174700	1243757460	9140	9140	9140	9140	0
219	20250319	174600	1243757460	9140	9140	9140	9140	0
220	20250319	174500	1243757460	9140	9140	9140	9140	0
221	20250319	174400	1243757460	9140	9140	9140	9140	0
222	20250319	174300	1243757460	9140	9140	9140	9140	0
223	20250319	174200	1243757460	9140	9140	9140	9140	0
224	20250319	174100	1243757460	9140	9140	9140	9140	0
225	20250319	174000	1243757460	9140	9140	9140	9140	0
226	20250319	173900	1243757460	9140	9140	9140	9140	0
227	20250319	173800	1243757460	9140	9140	9140	9140	0
228	20250319	173700	1243757460	9140	9140	9140	9140	0
229	20250319	173600	1243757460	9140	9140	9140	9140	0
230	20250319	173500	1243757460	9140	9140	9140	9140	0
231	20250319	173400	1243757460	9140	9140	9140	9140	0
232	20250319	173300	1243757460	9140	9140	9140	9140	0
233	20250319	173200	1243757460	9140	9140	9140	9140	0
234	20250319	173100	1243757460	9140	9140	9140	9140	0
235	20250319	173000	1243757460	9140	9140	9140	9140	0
236	20250319	172900	1243757460	9140	9140	9140	9140	0
237	20250319	172800	1243757460	9140	9140	9140	9140	0
238	20250319	172700	1243757460	9140	9140	9140	9140	0
239	20250319	172600	1243757460	9140	9140	9140	9140	0
240	20250319	172500	1243757460	9140	9140	9140	9140	0
241	20250319	172400	1243757460	9140	9140	9140	9140	0
242	20250319	172300	1243757460	9140	9140	9140	9140	2201
243	20250319	172200	1243757460	9140	9140	9140	9140	0
244	20250319	172100	1243757460	9140	9140	9140	9140	0
245	20250319	172000	1243757460	9140	9140	9140	9140	0
246	20250319	171900	1243757460	9140	9140	9140	9140	0
247	20250319	171800	1243757460	9140	9140	9140	9140	0
248	20250319	171700	1243757460	9140	9140	9140	9140	0
249	20250319	171600	1243757460	9140	9140	9140	9140	0
250	20250319	171500	1243757460	9140	9140	9140	9140	0
251	20250319	171400	1243757460	9140	9140	9140	9140	0
252	20250319	171300	1243757460	9140	9140	9140	9140	0
253	20250319	171200	1243757460	9140	9140	9140	9140	0
254	20250319	171100	1243757460	9140	9140	9140	9140	0
255	20250319	171000	1243757460	9140	9140	9140	9140	0
256	20250319	170900	1243757460	9140	9140	9140	9140	0
257	20250319	170800	1243757460	9140	9140	9140	9140	0
258	20250319	170700	1243757460	9140	9140	9140	9140	0
259	20250319	170600	1243757460	9140	9140	9140	9140	0
260	20250319	170500	1243757460	9140	9140	9140	9140	0
261	20250319	170400	1243757460	9140	9140	9140	9140	0
262	20250319	170300	1243757460	9140	9140	9140	9140	0
263	20250319	170200	1243757460	9140	9140	9140	9140	0
264	20250319	170100	1243757460	9140	9140	9140	9140	0
265	20250319	170000	1243757460	9140	9140	9140	9140	0
266	20250319	165900	1243757460	9140	9140	9140	9140	0
267	20250319	165800	1243757460	9140	9140	9140	9140	0
268	20250319	165700	1243757460	9140	9140	9140	9140	0
269	20250319	165600	1243757460	9140	9140	9140	9140	0
270	20250319	165500	1243757460	9140	9140	9140	9140	0
271	20250319	165400	1243757460	9140	9140	9140	9140	0
272	20250319	165300	1243757460	9140	9140	9140	9140	2201
273	20250319	165200	1243757460	9140	9140	9140	9140	0
274	20250319	165100	1243757460	9140	9140	9140	9140	0
275	20250319	165000	1243757460	9140	9140	9140	9140	0
276	20250319	164900	1243757460	9140	9140	9140	9140	0
277	20250319	164800	1243757460	9140	9140	9140	9140	0
278	20250319	164700	1243757460	9140	9140	9140	9140	0
279	20250319	164600	1243757460	9140	9140	9140	9140	0
280	20250319	164500	1243757460	9140	9140	9140	9140	0
281	20250319	164400	1243757460	9140	9140	9140	9140	0
282	20250319	164300	1243757460	9140	9140	9140	9140	0
283	20250319	164200	1243757460	9140	9140	9140	9140	0
284	20250319	164100	1243757460	9140	9140	9140	9140	0
285	20250319	164000	1243757460	9140	9140	9140	9140	0
286	20250319	163900	1243757460	9140	9140	9140	9140	0
287	20250319	163800	1243757460	9140	9140	9140	9140	0
288	20250319	163700	1243757460	9140	9140	9140	9140	0
289	20250319	163600	1243757460	9140	9140	9140	9140	0
290	20250319	163500	1243757460	9140	9140	9140	9140	0
291	20250319	163400	1243757460	9140	9140	9140	9140	0
292	20250319	163300	1243757460	9140	9140	9140	9140	0
293	20250319	163200	1243757460	9140	9140	9140	9140	0
294	20250319	163100	1243757460	9140	9140	9140	9140	0
295	20250319	163000	1243757460	9140	9140	9140	9140	0
296	20250319	162900	1243757460	9140	9140	9140	9140	0
297	20250319	162800	1243757460	9140	9140	9140	9140	0
298	20250319	162700	1243757460	9140	9140	9140	9140	0
299	20250319	162600	1243757460	9140	9140	9140	9140	0
300	20250319	162500	1243757460	9140	9140	9140	9140	0
301	20250319	162400	1243757460	9140	9140	9140	9140	0
302	20250319	162300	1243757460	9140	9140	9140	9140	2201
303	20250319	162200	1243757460	9140	9140	9140	9140	0
304	20250319	162100	1243757460	9140	9140	9140	9140	0
305	20250319	162000	1243757460	9140	9140	9140	9140	0
306	20250319	161900	1243757460	9140	9140	9140	9140	0
307	20250319	161800	1243757460	9140	9140	9140	9140	0
308	20250319	161700	1243757460	9140	9140	9140	9140	0
309	20250319	161600	1243757460	9140	9140	9140	9140	0
310	20250319	161500	1243757460	9140	9140	9140	9140	0
311	20250319	161400	1243757460	9140	9140	9140	9140	0
312	20250319	161300	1243757460	9140	9140	9140	9140	0
313	20250319	161200	1243757460	9140	9140	9140	9140	0
314	20250319	161100	1243757460	9140	9140	9140	9140	0
315	20250319	161000	1243757460	9140	9140	9140	9140	0
316	20250319	160900	1243757460	9140	9140	9140	9140	0
317	20250319	160800	1243757460	9140	9140	9140	9140	0
318	20250319	160700	1243757460	9140	9140	9140	9140	0
319	20250319	160600	1243757460	9140	9140	9140	9140	0
320	20250319	160500	1243757460	9140	9140	9140	9140	0
321	20250319	160400	1243757460	9140	9140	9140	9140	0
322	20250319	160300	1243757460	9140	9140	9140	9140	0
323	20250319	160200	1243757460	9140	9140	9140	9140	0
324	20250319	160100	1243757460	9140	9140	9140	9140	0
325	20250319	160000	1243757460	9140	9140	9140	9140	0
326	20250319	155900	1243757460	9140	9140	9140	9140	0
327	20250319	155800	1243757460	9140	9140	9140	9140	0
328	20250319	155700	1243757460	9140	9140	9140	9140	0
329	20250319	155600	1243757460	9140	9140	9140	9140	0
330	20250319	155500	1243757460	9140	9140	9140	9140	0
331	20250319	155400	1243757460	9140	9140	9140	9140	0
332	20250319	155300	1243757460	9140	9140	9140	9140	2201
333	20250319	155200	1243757460	9140	9140	9140	9140	0
334	20250319	155100	1243757460	9140	9140	9140	9140	0
335	20250319	155000	1243757460	9140	9140	9140	9140	0
336	20250319	154900	1243757460	9140	9140	9140	9140	0
337	20250319	154800	1243757460	9140	9140	9140	9140	0
338	20250319	154700	1243757460	9140	9140	9140	9140	0
339	20250319	154600	1243757460	9140	9140	9140	9140	0
340	20250319	154500	1243757460	9140	9140	9140	9140	0
341	20250319	154400	1243757460	9140	9140	9140	9140	0
342	20250319	154300	1243757460	9140	9140	9140	9140	0
343	20250319	154200	1243757460	9140	9140	9140	9140	0
344	20250319	154100	1243757460	9140	9140	9140	9140	0
345	20250319	154000	1243757460	9140	9140	9140	9140	0
346	20250319	153900	1243757460	9140	9140	9140	9140	0
347	20250319	153800	1243757460	9140	9140	9140	9140	0
348	20250319	153700	1243757460	9140	9140	9140	9140	0
349	20250319	153600	1243757460	9140	9140	9140	9140	0
350	20250319	153500	1243757460	9140	9140	9140	9140	0
351	20250319	153400	1243757460	9140	9140	9140	9140	0
352	20250319	153300	1243757460	9140	9140	9140	9140	0
353	20250319	153200	1243757460	9140	9140	9140	9140	0
354	20250319	153100	1243757460	9140	9140	9140	9140	0
355	20250319	153000	1243757460	9140	9140	9140	9140	2201
356	20250319	152900	1223640320	9160	9160	9160	9160	0
357	20250319	152800	1223640320	9160	9160	9160	9160	0
358	20250319	152700	1223640320	9160	9160	9160	9160	0
359	20250319	152600	1223640320	9160	9160	9160	9160	0
360	20250319	152500	1223640320	9160	9160	9160	9160	0
361	20250319	152400	1223640320	9160	9160	9160	9160	0
362	20250319	152300	1223640320	9160	9160	9160	9160	0
363	20250319	152200	1223640320	9160	9160	9160	9160	0
364	20250319	152100	1223640320	9160	9160	9160	9160	0
365	20250319	152000	1223640320	9160	9160	9160	9160	0
366	20250319	151900	1223640320	9160	9150	9180	9140	261
367	20250319	151800	1221250070	9150	9150	9150	9150	162
368	20250319	151700	1219767770	9140	9140	9140	9140	17
369	20250319	151600	1219612390	9140	9140	9140	9140	114
370	20250319	151500	1218570430	9130	9130	9130	9130	6
371	20250319	151400	1218515650	9130	9130	9130	9130	0
372	20250319	151300	1218515650	9130	9130	9130	9130	1
373	20250319	151200	1218506520	9140	9140	9140	9140	1
374	20250319	151100	1218497380	9140	9140	9140	9140	254
375	20250319	151000	1216175820	9130	9130	9130	9120	515
376	20250319	150900	1211476450	9140	9140	9140	9140	122
377	20250319	150800	1210361370	9140	9140	9140	9140	6
378	20250319	150700	1210306530	9140	9140	9140	9140	85
379	20250319	150600	1209529630	9130	9130	9130	9130	20
380	20250319	150500	1209347030	9140	9140	9140	9140	1
381	20250319	150400	1209337890	9130	9130	9140	9120	1028
382	20250319	150300	1199950310	9130	9130	9130	9130	422
383	20250319	150200	1196097450	9130	9130	9130	9130	67
384	20250319	150100	1195485740	9140	9140	9140	9140	5
385	20250319	150000	1195440040	9140	9140	9140	9140	0
386	20250319	145900	1195440040	9140	9140	9140	9140	180
387	20250319	145800	1193794840	9140	9140	9140	9140	137
388	20250319	145700	1192542660	9140	9140	9140	9140	0
389	20250319	145600	1192542660	9140	9140	9140	9140	172
390	20250319	145500	1190970580	9130	9140	9140	9130	39
391	20250319	145400	1190614300	9140	9140	9140	9140	0
392	20250319	145300	1190614300	9140	9140	9140	9140	22
393	20250319	145200	1190413220	9140	9140	9140	9140	0
394	20250319	145100	1190413220	9140	9140	9140	9140	20
395	20250319	145000	1190230420	9130	9130	9130	9130	3
396	20250319	144900	1190203030	9120	9150	9150	9120	293
397	20250319	144800	1187525530	9160	9160	9160	9150	206
398	20250319	144700	1185638610	9160	9150	9160	9150	238
399	20250319	144600	1183458590	9150	9140	9150	9140	82
400	20250319	144500	1182709070	9130	9130	9130	9130	12
401	20250319	144400	1182599510	9130	9130	9130	9130	77
402	20250319	144300	1181896500	9120	9140	9140	9120	110
403	20250319	144200	1180892720	9130	9130	9130	9130	0
404	20250319	144100	1180892720	9130	9130	9130	9130	0
405	20250319	144000	1180892720	9130	9130	9130	9130	161
406	20250319	143900	1179422790	9130	9130	9130	9130	0
407	20250319	143800	1179422790	9130	9130	9130	9130	1
408	20250319	143700	1179413660	9130	9140	9140	9130	322
409	20250319	143600	1176473390	9130	9140	9140	9130	105
410	20250319	143500	1175514690	9140	9140	9140	9140	15
411	20250319	143400	1175377590	9140	9140	9140	9140	131
412	20250319	143300	1174180250	9140	9140	9140	9140	11
413	20250319	143200	1174079710	9140	9140	9140	9140	5
414	20250319	143100	1174034010	9130	9130	9130	9130	76
415	20250319	143000	1173340130	9130	9130	9130	9130	51
416	20250319	142900	1172874500	9130	9130	9130	9130	0
417	20250319	142800	1172874500	9130	9130	9130	9130	0
418	20250319	142700	1172874500	9130	9130	9130	9130	0
419	20250319	142600	1172874500	9130	9130	9130	9130	68
420	20250319	142500	1172253660	9130	9130	9130	9130	96
421	20250319	142400	1171377180	9130	9130	9130	9130	0
422	20250319	142300	1171377180	9130	9150	9150	9130	641
423	20250319	142200	1165522950	9150	9150	9150	9150	20
424	20250319	142100	1165339950	9150	9150	9150	9150	25
425	20250319	142000	1165111200	9140	9140	9140	9140	9
426	20250319	141900	1165028940	9140	9140	9140	9140	0
427	20250319	141800	1165028940	9140	9140	9140	9140	12
428	20250319	141700	1164919260	9140	9140	9140	9140	61
429	20250319	141600	1164361720	9150	9150	9150	9150	23
430	20250319	141500	1164151270	9150	9150	9150	9150	0
431	20250319	141400	1164151270	9150	9150	9150	9150	13
432	20250319	141300	1164032320	9150	9150	9150	9150	6
433	20250319	141200	1163977420	9150	9150	9150	9150	0
434	20250319	141100	1163977420	9150	9150	9150	9150	0
435	20250319	141000	1163977420	9150	9150	9150	9150	5
436	20250319	140900	1163931670	9150	9150	9150	9150	0
437	20250319	140800	1163931670	9150	9140	9150	9130	151
438	20250319	140700	1162552510	9140	9140	9140	9140	10
439	20250319	140600	1162461110	9140	9140	9140	9140	97
440	20250319	140500	1161574530	9140	9140	9140	9140	0
441	20250319	140400	1161574530	9140	9140	9140	9140	66
442	20250319	140300	1160971290	9140	9140	9140	9140	0
443	20250319	140200	1160971290	9140	9140	9140	9140	5
444	20250319	140100	1160925590	9140	9140	9140	9140	10
445	20250319	140000	1160834190	9140	9140	9140	9140	1
446	20250319	135900	1160825050	9140	9140	9140	9140	1
447	20250319	135800	1160815910	9140	9140	9140	9140	508
448	20250319	135700	1156172790	9140	9140	9140	9140	133
449	20250319	135600	1154957170	9140	9140	9140	9140	1
450	20250319	135500	1154948030	9140	9140	9140	9140	63
451	20250319	135400	1154372210	9130	9140	9140	9130	29
452	20250319	135300	1154107370	9140	9140	9140	9140	1
453	20250319	135200	1154098230	9140	9140	9140	9140	13
454	20250319	135100	1153979410	9140	9140	9140	9140	121
455	20250319	135000	1152873470	9140	9140	9140	9140	0
456	20250319	134900	1152873470	9140	9140	9140	9140	10
457	20250319	134800	1152782070	9140	9140	9140	9140	1
458	20250319	134700	1152772930	9140	9140	9140	9140	3
459	20250319	134600	1152745510	9140	9140	9140	9140	57
460	20250319	134500	1152224530	9140	9140	9140	9140	0
461	20250319	134400	1152224530	9140	9140	9140	9140	0
462	20250319	134300	1152224530	9140	9140	9140	9140	0
463	20250319	134200	1152224530	9140	9140	9140	9140	0
464	20250319	134100	1152224530	9140	9140	9140	9140	100
465	20250319	134000	1151310530	9140	9140	9140	9140	0
466	20250319	133900	1151310530	9140	9140	9140	9140	18
467	20250319	133800	1151146010	9140	9140	9150	9140	207
468	20250319	133700	1149253980	9150	9150	9150	9150	0
469	20250319	133600	1149253980	9150	9150	9150	9150	1
470	20250319	133500	1149244830	9150	9150	9150	9150	1
471	20250319	133400	1149235680	9150	9150	9150	9150	20
472	20250319	133300	1149052680	9150	9150	9150	9150	1
473	20250319	133200	1149043530	9150	9150	9150	9150	344
474	20250319	133100	1145895930	9150	9140	9150	9140	182
475	20250319	133000	1144230670	9140	9140	9140	9140	2
476	20250319	132900	1144212390	9150	9150	9150	9150	0
477	20250319	132800	1144212390	9150	9140	9150	9140	160
478	20250319	132700	1142748410	9140	9140	9140	9140	32
479	20250319	132600	1142455930	9150	9130	9150	9130	52
480	20250319	132500	1141980460	9130	9130	9130	9130	5
481	20250319	132400	1141934810	9130	9130	9130	9130	0
482	20250319	132300	1141934810	9130	9150	9150	9130	4
483	20250319	132200	1141898230	9150	9150	9150	9150	5
484	20250319	132100	1141852480	9150	9150	9150	9150	30
485	20250319	132000	1141577980	9150	9150	9150	9150	16
486	20250319	131900	1141431580	9130	9130	9130	9130	6
487	20250319	131800	1141376800	9120	9120	9120	9120	21
488	20250319	131700	1141185280	9110	9110	9110	9110	0
489	20250319	131600	1141185280	9110	9110	9110	9110	0
490	20250319	131500	1141185280	9110	9140	9140	9110	312
491	20250319	131400	1138339300	9130	9130	9130	9130	0
492	20250319	131300	1138339300	9130	9140	9140	9130	132
493	20250319	131200	1137132960	9140	9140	9140	9140	0
494	20250319	131100	1137132960	9140	9140	9140	9140	20
495	20250319	131000	1136950160	9140	9150	9150	9140	2
496	20250319	130900	1136931870	9140	9140	9140	9140	0
497	20250319	130800	1136931870	9140	9130	9140	9130	296
498	20250319	130700	1134226440	9130	9130	9130	9130	235
499	20250319	130600	1132080890	9130	9130	9130	9130	0
500	20250319	130500	1132080890	9130	9130	9130	9130	42
501	20250319	130400	1131697430	9130	9130	9140	9130	242
502	20250319	130300	1129487340	9140	9140	9140	9140	6
503	20250319	130200	1129432500	9140	9140	9140	9140	60
504	20250319	130100	1128884100	9140	9140	9140	9140	1
505	20250319	130000	1128874960	9130	9130	9130	9130	180
506	20250319	125900	1127231560	9140	9140	9150	9140	108
507	20250319	125800	1126244430	9140	9140	9140	9140	1
508	20250319	125700	1126235290	9140	9140	9140	9140	109
509	20250319	125600	1125239030	9140	9140	9150	9140	21
510	20250319	125500	1125046990	9140	9140	9140	9140	2
511	20250319	125400	1125028710	9150	9160	9160	9150	208
512	20250319	125300	1123125410	9150	9150	9150	9150	0
513	20250319	125200	1123125410	9150	9160	9160	9150	101
514	20250319	125100	1122201250	9160	9160	9160	9160	0
515	20250319	125000	1122201250	9160	9160	9160	9160	0
516	20250319	124900	1122201250	9160	9150	9160	9150	210
517	20250319	124800	1120279550	9150	9160	9160	9150	340
518	20250319	124700	1117168500	9160	9160	9160	9160	0
519	20250319	124600	1117168500	9160	9160	9160	9160	310
520	20250319	124500	1114328900	9150	9150	9150	9150	0
521	20250319	124400	1114328900	9150	9150	9150	9150	24
522	20250319	124300	1114109300	9160	9160	9160	9160	50
523	20250319	124200	1113651300	9160	9160	9160	9160	3
524	20250319	124100	1113623820	9160	9160	9160	9160	28
525	20250319	124000	1113367340	9150	9150	9150	9150	1
526	20250319	123900	1113358190	9140	9140	9140	9140	0
527	20250319	123800	1113358190	9140	9140	9140	9140	0
528	20250319	123700	1113358190	9140	9140	9140	9140	0
529	20250319	123600	1113358190	9140	9140	9140	9140	0
530	20250319	123500	1113358190	9140	9140	9150	9140	283
531	20250319	123400	1110771470	9130	9130	9130	9130	0
532	20250319	123300	1110771470	9130	9130	9130	9130	18
533	20250319	123200	1110607130	9130	9110	9130	9110	1414
534	20250319	123100	1097725570	9110	9110	9110	9110	10
535	20250319	123000	1097634470	9130	9130	9130	9130	0
536	20250319	122900	1097634470	9130	9130	9130	9130	0
537	20250319	122800	1097634470	9130	9130	9130	9130	0
538	20250319	122700	1097634470	9130	9130	9130	9100	1521
539	20250319	122600	1083754170	9140	9140	9140	9130	9
540	20250319	122500	1083671960	9140	9130	9140	9130	55
541	20250319	122400	1083169760	9130	9150	9150	9130	37
542	20250319	122300	1082831390	9155	9155	9155	9155	14
543	20250319	122200	1082703220	9160	9160	9160	9160	1
544	20250319	122100	1082694060	9155	9155	9155	9155	0
545	20250319	122000	1082694060	9155	9155	9155	9155	1
546	20250319	121900	1082684905	9150	9150	9150	9150	65
547	20250319	121800	1082090155	9150	9150	9150	9150	11
548	20250319	121700	1081989505	9150	9150	9150	9150	0
549	20250319	121600	1081989505	9150	9150	9150	9150	2
550	20250319	121500	1081971205	9150	9150	9150	9150	56
551	20250319	121400	1081458805	9150	9140	9150	9140	30
552	20250319	121300	1081184355	9140	9140	9140	9140	0
553	20250319	121200	1081184355	9140	9130	9140	9130	7
554	20250319	121100	1081120435	9130	9130	9130	9130	1
555	20250319	121000	1081111305	9130	9130	9130	9130	0
556	20250319	120900	1081111305	9130	9150	9150	9130	506
557	20250319	120800	1076481525	9140	9140	9140	9140	5
558	20250319	120700	1076435825	9140	9140	9140	9140	7
559	20250319	120600	1076371845	9140	9150	9150	9140	104
560	20250319	120500	1075421175	9140	9140	9140	9140	0
561	20250319	120400	1075421175	9140	9140	9140	9140	0
562	20250319	120300	1075421175	9140	9150	9150	9140	295
563	20250319	120200	1072724755	9140	9140	9140	9140	84
564	20250319	120100	1071956995	9140	9140	9140	9140	15
565	20250319	120000	1071819895	9170	9170	9170	9170	1
566	20250319	115900	1071810725	9170	9170	9170	9170	174
567	20250319	115800	1070215145	9150	9160	9160	9150	445
568	20250319	115700	1066143385	9150	9150	9150	9150	8
569	20250319	115600	1066070185	9180	9180	9180	9180	100
570	20250319	115500	1065152185	9150	9150	9190	9150	167
571	20250319	115400	1063617835	9150	9210	9210	9150	408
572	20250319	115300	1059867515	9150	9140	9280	9140	1641
573	20250319	115200	1044752055	9130	9130	9130	9130	59
574	20250319	115100	1044213385	9140	9140	9140	9140	105
575	20250319	115000	1043253685	9120	9120	9120	9120	0
576	20250319	114900	1043253685	9120	9120	9120	9120	0
577	20250319	114800	1043253685	9120	9110	9120	9100	23
578	20250319	114700	1043043955	9100	9120	9120	9100	141
579	20250319	114600	1041758755	9100	9120	9120	9100	820
580	20250319	114500	1034286125	9120	9120	9130	9120	83
581	20250319	114400	1033528395	9120	9120	9120	9120	0
582	20250319	114300	1033528395	9120	9120	9120	9120	0
583	20250319	114200	1033528395	9120	9120	9120	9120	0
584	20250319	114100	1033528395	9120	9120	9120	9120	6
585	20250319	114000	1033473675	9120	9130	9130	9120	90
586	20250319	113900	1032652085	9130	9130	9130	9130	34
587	20250319	113800	1032341665	9130	9130	9130	9130	9
588	20250319	113700	1032259495	9145	9150	9150	9140	41
589	20250319	113600	1031884550	9170	9150	9180	9150	297
590	20250319	113500	1029161640	9150	9130	9150	9130	57
591	20250319	113400	1028640910	9130	9120	9130	9120	19
592	20250319	113300	1028467530	9110	9110	9110	9110	23
593	20250319	113200	1028258000	9100	9100	9100	9100	16
594	20250319	113100	1028112400	9100	9100	9100	9100	4
595	20250319	113000	1028076000	9100	9100	9100	9100	10
596	20250319	112900	1027985000	9100	9100	9100	9100	0
597	20250319	112800	1027985000	9100	9120	9120	9100	126
598	20250319	112700	1026836380	9100	9080	9100	9080	111
599	20250319	112600	1025826500	9080	9080	9080	9080	124
600	20250319	112500	1024700580	9080	9080	9100	9060	669
601	20250319	112400	1018619830	9050	9080	9080	9030	5
602	20250319	112300	1018574525	9030	9030	9030	9030	257
603	20250319	112200	1016253815	9030	9050	9060	9020	131
604	20250319	112100	1015067225	9020	9040	9050	9000	4054
605	20250319	112000	978557265	9070	9080	9110	9000	2292
606	20250319	111900	957851495	9080	9100	9100	9080	1315
607	20250319	111800	945898725	9100	9110	9120	9100	3334
608	20250319	111700	915542555	9120	9130	9130	9110	7709
609	20250319	111600	845234925	9130	9120	9130	9120	22
610	20250319	111500	845034265	9120	9120	9120	9120	68
611	20250319	111400	844414105	9120	9140	9170	9120	2102
612	20250319	111300	825240865	9120	9120	9120	9120	2000
613	20250319	111200	807000865	9120	9120	9120	9120	2000
614	20250319	111100	788760865	9120	9130	9130	9120	2000
615	20250319	111000	770520745	9150	9150	9150	9150	1
616	20250319	110900	770511595	9120	9170	9170	9120	2000
617	20250319	110800	752263135	9120	9120	9120	9120	0
618	20250319	110700	752263135	9120	9210	9210	9120	4278
619	20250319	110600	713091725	9200	9200	9200	9200	0
620	20250319	110500	713091725	9200	9220	9220	9190	3006
621	20250319	110400	685439555	9210	9230	9230	9210	2039
622	20250319	110300	666648905	9230	9230	9230	9230	816
623	20250319	110200	659117225	9230	9230	9230	9230	100
624	20250319	110100	658194225	9250	9240	9250	9240	307
625	20250319	110000	655357525	9230	9230	9230	9230	0
626	20250319	105900	655357525	9230	9230	9230	9230	0
627	20250319	105800	655357525	9230	9230	9230	9230	55
628	20250319	105700	654849875	9230	9230	9230	9230	2
629	20250319	105600	654831415	9230	9230	9230	9230	110
630	20250319	105500	653816115	9230	9240	9240	9230	1101
631	20250319	105400	643650385	9240	9240	9240	9230	147
632	20250319	105300	642293445	9240	9240	9240	9240	1
633	20250319	105200	642284205	9240	9240	9240	9240	10
634	20250319	105100	642191805	9230	9230	9230	9230	79
635	20250319	105000	641462635	9230	9230	9230	9230	0
636	20250319	104900	641462635	9230	9230	9230	9230	160
637	20250319	104800	639985835	9230	9240	9240	9230	280
638	20250319	104700	637401335	9240	9240	9240	9240	5
639	20250319	104600	637355135	9240	9240	9240	9240	0
640	20250319	104500	637355135	9240	9230	9240	9230	84
641	20250319	104400	636579775	9230	9230	9230	9230	3
642	20250319	104300	636552085	9230	9240	9240	9230	37
643	20250319	104200	636210460	9240	9240	9240	9240	5
644	20250319	104100	636164260	9240	9235	9240	9235	6
645	20250319	104000	636108825	9230	9230	9230	9230	37
646	20250319	103900	635767315	9230	9240	9240	9230	267
647	20250319	103800	633301905	9230	9230	9230	9230	57
648	20250319	103700	632775795	9230	9230	9240	9230	212
649	20250319	103600	630818915	9230	9240	9240	9230	371
650	20250319	103500	627394375	9240	9270	9270	9230	3909
651	20250319	103400	591209695	9270	9270	9270	9270	69
652	20250319	103300	590570065	9270	9270	9270	9270	9
653	20250319	103200	590486635	9270	9280	9280	9270	540
654	20250319	103100	585480825	9280	9280	9280	9280	1
655	20250319	103000	585471545	9280	9280	9280	9280	0
656	20250319	102900	585471545	9280	9280	9280	9280	2
657	20250319	102800	585452985	9270	9270	9270	9270	49
658	20250319	102700	584998755	9270	9280	9280	9270	263
659	20250319	102600	582559675	9275	9275	9275	9275	38
660	20250319	102500	582207225	9270	9270	9270	9270	84
661	20250319	102400	581428545	9265	9265	9265	9265	40
662	20250319	102300	581057945	9270	9270	9270	9265	54
663	20250319	102200	580557465	9270	9270	9270	9270	120
664	20250319	102100	579445065	9270	9270	9270	9270	5
665	20250319	102000	579398715	9270	9270	9270	9270	152
666	20250319	101900	577989675	9270	9260	9270	9260	123
667	20250319	101800	576849605	9270	9270	9270	9270	751
668	20250319	101700	569887835	9270	9280	9280	9270	766
669	20250319	101600	562784935	9280	9280	9280	9280	0
670	20250319	101500	562784935	9280	9290	9290	9280	779
671	20250319	101400	555555725	9280	9280	9280	9280	0
672	20250319	101300	555555725	9280	9280	9280	9280	0
673	20250319	101200	555555725	9280	9280	9280	9280	0
674	20250319	101100	555555725	9280	9280	9280	9280	0
675	20250319	101000	555555725	9280	9280	9280	9280	0
676	20250319	100900	555555725	9280	9280	9280	9280	154
677	20250319	100800	554126605	9280	9280	9280	9280	100
678	20250319	100700	553198605	9310	9280	9310	9280	182
679	20250319	100600	551509615	9280	9270	9280	9270	273
680	20250319	100500	548978815	9275	9275	9280	9270	315
681	20250319	100400	546057925	9280	9280	9280	9270	21
682	20250319	100300	545863105	9280	9290	9300	9280	452
683	20250319	100200	541668415	9290	9290	9290	9290	3
684	20250319	100100	541640545	9290	9290	9290	9290	0
685	20250319	100000	541640545	9290	9280	9290	9280	501
686	20250319	095900	536991255	9280	9330	9330	9280	964
687	20250319	095800	527997185	9280	9280	9280	9280	6
688	20250319	095700	527941505	9280	9280	9280	9280	0
689	20250319	095600	527941505	9280	9270	9280	9260	396
690	20250319	095500	524270345	9260	9260	9260	9260	287
691	20250319	095400	521612725	9260	9280	9280	9260	3653
692	20250319	095300	487761175	9280	9300	9300	9280	1418
693	20250319	095200	474590995	9310	9340	9340	9310	169
694	20250319	095100	473017545	9310	9330	9330	9310	171
695	20250319	095000	471422835	9330	9340	9350	9330	42
696	20250319	094900	471030945	9350	9350	9350	9350	3
697	20250319	094800	471002895	9350	9310	9350	9310	767
698	20250319	094700	463861755	9310	9310	9310	9310	8
699	20250319	094600	463787275	9310	9300	9310	9300	659
700	20250319	094500	457658555	9300	9300	9300	9295	25
701	20250319	094400	457426155	9300	9290	9300	9280	562
702	20250319	094300	452209675	9300	9300	9300	9300	81
703	20250319	094200	451456375	9300	9300	9300	9300	77
704	20250319	094100	450740275	9310	9310	9310	9280	381
705	20250319	094000	447203335	9290	9290	9310	9290	660
706	20250319	093900	441062985	9290	9310	9310	9290	1394
707	20250319	093800	428099045	9310	9310	9310	9300	40
708	20250319	093700	427726745	9310	9330	9340	9305	1737
709	20250319	093600	411553015	9320	9320	9320	9320	246
710	20250319	093500	409260295	9320	9320	9320	9320	190
711	20250319	093400	407489495	9330	9330	9330	9320	326
712	20250319	093300	404451025	9330	9320	9330	9320	16
713	20250319	093200	404301805	9320	9350	9350	9320	1541
714	20250319	093100	389910275	9350	9350	9350	9350	181
715	20250319	093000	388217925	9350	9370	9370	9350	302
716	20250319	092900	385388205	9370	9370	9370	9340	172
717	20250319	092800	383779545	9370	9370	9370	9370	3
718	20250319	092700	383751435	9370	9370	9370	9370	25
719	20250319	092600	383517185	9360	9350	9360	9350	62
720	20250319	092500	382937205	9310	9320	9320	9310	701
721	20250319	092400	376405885	9330	9340	9340	9320	969
722	20250319	092300	367371025	9360	9400	9430	9350	4317
723	20250319	092200	326930215	9400	9445	9445	9400	763
724	20250319	092100	319744970	9450	9450	9450	9450	0
725	20250319	092000	319744970	9450	9450	9450	9450	1
726	20250319	091900	319735520	9450	9510	9510	9450	533
727	20250319	091800	314695300	9510	9450	9510	9450	406
728	20250319	091700	310858540	9450	9510	9510	9450	479
729	20250319	091600	306331930	9450	9520	9520	9440	1457
730	20250319	091500	292562620	9520	9460	9530	9460	700
731	20250319	091400	285909880	9400	9410	9410	9400	28
732	20250319	091300	285646610	9400	9450	9460	9400	3025
733	20250319	091200	257103330	9440	9440	9460	9430	1042
734	20250319	091100	247254860	9440	9580	9590	9440	2913
735	20250319	091000	219485610	9580	9520	9580	9490	7230
736	20250319	090900	150487940	9480	9480	9520	9480	7874
737	20250319	090800	75732150	9450	9440	9450	9440	224
738	20250319	090700	73615370	9440	9430	9490	9430	1153
739	20250319	090600	62705020	9430	9410	9440	9410	379
740	20250319	090500	59134370	9400	9420	9420	9350	814
741	20250319	090400	51483610	9350	9340	9380	9320	1632
742	20250319	090300	36217750	9340	9360	9370	9340	361
743	20250319	090200	32841680	9370	9370	9370	9370	340
744	20250319	090100	29655880	9380	9470	9470	9370	691
745	20250319	090000	23177250	9470	9500	9500	9380	2446