KissMeData/474170/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	215300	1548514320	9070	9070	9070	9070	4236
3	20250324	215200	1548514320	9070	9070	9070	9070	0
4	20250324	215100	1548514320	9070	9070	9070	9070	0
5	20250324	215000	1548514320	9070	9070	9070	9070	0
6	20250324	214900	1548514320	9070	9070	9070	9070	0
7	20250324	214800	1548514320	9070	9070	9070	9070	0
8	20250324	214700	1548514320	9070	9070	9070	9070	0
9	20250324	214600	1548514320	9070	9070	9070	9070	0
10	20250324	214500	1548514320	9070	9070	9070	9070	0
11	20250324	214400	1548514320	9070	9070	9070	9070	0
12	20250324	214300	1548514320	9070	9070	9070	9070	0
13	20250324	214200	1548514320	9070	9070	9070	9070	0
14	20250324	214100	1548514320	9070	9070	9070	9070	0
15	20250324	214000	1548514320	9070	9070	9070	9070	0
16	20250324	213900	1548514320	9070	9070	9070	9070	0
17	20250324	213800	1548514320	9070	9070	9070	9070	0
18	20250324	213700	1548514320	9070	9070	9070	9070	0
19	20250324	213600	1548514320	9070	9070	9070	9070	0
20	20250324	213500	1548514320	9070	9070	9070	9070	0
21	20250324	213400	1548514320	9070	9070	9070	9070	0
22	20250324	213300	1548514320	9070	9070	9070	9070	0
23	20250324	213200	1548514320	9070	9070	9070	9070	0
24	20250324	213100	1548514320	9070	9070	9070	9070	0
25	20250324	213000	1548514320	9070	9070	9070	9070	0
26	20250324	212900	1548514320	9070	9070	9070	9070	0
27	20250324	212800	1548514320	9070	9070	9070	9070	0
28	20250324	212700	1548514320	9070	9070	9070	9070	0
29	20250324	212600	1548514320	9070	9070	9070	9070	0
30	20250324	212500	1548514320	9070	9070	9070	9070	0
31	20250324	212400	1548514320	9070	9070	9070	9070	0
32	20250324	212300	1548514320	9070	9070	9070	9070	4236
33	20250324	212200	1548514320	9070	9070	9070	9070	0
34	20250324	212100	1548514320	9070	9070	9070	9070	0
35	20250324	212000	1548514320	9070	9070	9070	9070	0
36	20250324	211900	1548514320	9070	9070	9070	9070	0
37	20250324	211800	1548514320	9070	9070	9070	9070	0
38	20250324	211700	1548514320	9070	9070	9070	9070	0
39	20250324	211600	1548514320	9070	9070	9070	9070	0
40	20250324	211500	1548514320	9070	9070	9070	9070	0
41	20250324	211400	1548514320	9070	9070	9070	9070	0
42	20250324	211300	1548514320	9070	9070	9070	9070	0
43	20250324	211200	1548514320	9070	9070	9070	9070	0
44	20250324	211100	1548514320	9070	9070	9070	9070	0
45	20250324	211000	1548514320	9070	9070	9070	9070	0
46	20250324	210900	1548514320	9070	9070	9070	9070	0
47	20250324	210800	1548514320	9070	9070	9070	9070	0
48	20250324	210700	1548514320	9070	9070	9070	9070	0
49	20250324	210600	1548514320	9070	9070	9070	9070	0
50	20250324	210500	1548514320	9070	9070	9070	9070	0
51	20250324	210400	1548514320	9070	9070	9070	9070	0
52	20250324	210300	1548514320	9070	9070	9070	9070	0
53	20250324	210200	1548514320	9070	9070	9070	9070	0
54	20250324	210100	1548514320	9070	9070	9070	9070	0
55	20250324	210000	1548514320	9070	9070	9070	9070	0
56	20250324	205900	1548514320	9070	9070	9070	9070	0
57	20250324	205800	1548514320	9070	9070	9070	9070	0
58	20250324	205700	1548514320	9070	9070	9070	9070	0
59	20250324	205600	1548514320	9070	9070	9070	9070	0
60	20250324	205500	1548514320	9070	9070	9070	9070	0
61	20250324	205400	1548514320	9070	9070	9070	9070	0
62	20250324	205300	1548514320	9070	9070	9070	9070	4236
63	20250324	205200	1548514320	9070	9070	9070	9070	0
64	20250324	205100	1548514320	9070	9070	9070	9070	0
65	20250324	205000	1548514320	9070	9070	9070	9070	0
66	20250324	204900	1548514320	9070	9070	9070	9070	0
67	20250324	204800	1548514320	9070	9070	9070	9070	0
68	20250324	204700	1548514320	9070	9070	9070	9070	0
69	20250324	204600	1548514320	9070	9070	9070	9070	0
70	20250324	204500	1548514320	9070	9070	9070	9070	0
71	20250324	204400	1548514320	9070	9070	9070	9070	0
72	20250324	204300	1548514320	9070	9070	9070	9070	0
73	20250324	204200	1548514320	9070	9070	9070	9070	0
74	20250324	204100	1548514320	9070	9070	9070	9070	0
75	20250324	204000	1548514320	9070	9070	9070	9070	0
76	20250324	203900	1548514320	9070	9070	9070	9070	0
77	20250324	203800	1548514320	9070	9070	9070	9070	0
78	20250324	203700	1548514320	9070	9070	9070	9070	0
79	20250324	203600	1548514320	9070	9070	9070	9070	0
80	20250324	203500	1548514320	9070	9070	9070	9070	0
81	20250324	203400	1548514320	9070	9070	9070	9070	0
82	20250324	203300	1548514320	9070	9070	9070	9070	0
83	20250324	203200	1548514320	9070	9070	9070	9070	0
84	20250324	203100	1548514320	9070	9070	9070	9070	0
85	20250324	203000	1548514320	9070	9070	9070	9070	0
86	20250324	202900	1548514320	9070	9070	9070	9070	0
87	20250324	202800	1548514320	9070	9070	9070	9070	0
88	20250324	202700	1548514320	9070	9070	9070	9070	0
89	20250324	202600	1548514320	9070	9070	9070	9070	0
90	20250324	202500	1548514320	9070	9070	9070	9070	0
91	20250324	202400	1548514320	9070	9070	9070	9070	0
92	20250324	202300	1548514320	9070	9070	9070	9070	4236
93	20250324	202200	1548514320	9070	9070	9070	9070	0
94	20250324	202100	1548514320	9070	9070	9070	9070	0
95	20250324	202000	1548514320	9070	9070	9070	9070	0
96	20250324	201900	1548514320	9070	9070	9070	9070	0
97	20250324	201800	1548514320	9070	9070	9070	9070	0
98	20250324	201700	1548514320	9070	9070	9070	9070	0
99	20250324	201600	1548514320	9070	9070	9070	9070	0
100	20250324	201500	1548514320	9070	9070	9070	9070	0
101	20250324	201400	1548514320	9070	9070	9070	9070	0
102	20250324	201300	1548514320	9070	9070	9070	9070	0
103	20250324	201200	1548514320	9070	9070	9070	9070	0
104	20250324	201100	1548514320	9070	9070	9070	9070	0
105	20250324	201000	1548514320	9070	9070	9070	9070	0
106	20250324	200900	1548514320	9070	9070	9070	9070	0
107	20250324	200800	1548514320	9070	9070	9070	9070	0
108	20250324	200700	1548514320	9070	9070	9070	9070	0
109	20250324	200600	1548514320	9070	9070	9070	9070	0
110	20250324	200500	1548514320	9070	9070	9070	9070	0
111	20250324	200400	1548514320	9070	9070	9070	9070	0
112	20250324	200300	1548514320	9070	9070	9070	9070	0
113	20250324	200200	1548514320	9070	9070	9070	9070	0
114	20250324	200100	1548514320	9070	9070	9070	9070	0
115	20250324	200000	1548514320	9070	9070	9070	9070	0
116	20250324	195900	1548514320	9070	9070	9070	9070	0
117	20250324	195800	1548514320	9070	9070	9070	9070	0
118	20250324	195700	1548514320	9070	9070	9070	9070	0
119	20250324	195600	1548514320	9070	9070	9070	9070	0
120	20250324	195500	1548514320	9070	9070	9070	9070	0
121	20250324	195400	1548514320	9070	9070	9070	9070	0
122	20250324	195300	1548514320	9070	9070	9070	9070	4236
123	20250324	195200	1548514320	9070	9070	9070	9070	0
124	20250324	195100	1548514320	9070	9070	9070	9070	0
125	20250324	195000	1548514320	9070	9070	9070	9070	0
126	20250324	194900	1548514320	9070	9070	9070	9070	0
127	20250324	194800	1548514320	9070	9070	9070	9070	0
128	20250324	194700	1548514320	9070	9070	9070	9070	0
129	20250324	194600	1548514320	9070	9070	9070	9070	0
130	20250324	194500	1548514320	9070	9070	9070	9070	0
131	20250324	194400	1548514320	9070	9070	9070	9070	0
132	20250324	194300	1548514320	9070	9070	9070	9070	0
133	20250324	194200	1548514320	9070	9070	9070	9070	0
134	20250324	194100	1548514320	9070	9070	9070	9070	0
135	20250324	194000	1548514320	9070	9070	9070	9070	0
136	20250324	193900	1548514320	9070	9070	9070	9070	0
137	20250324	193800	1548514320	9070	9070	9070	9070	0
138	20250324	193700	1548514320	9070	9070	9070	9070	0
139	20250324	193600	1548514320	9070	9070	9070	9070	0
140	20250324	193500	1548514320	9070	9070	9070	9070	0
141	20250324	193400	1548514320	9070	9070	9070	9070	0
142	20250324	193300	1548514320	9070	9070	9070	9070	0
143	20250324	193200	1548514320	9070	9070	9070	9070	0
144	20250324	193100	1548514320	9070	9070	9070	9070	0
145	20250324	193000	1548514320	9070	9070	9070	9070	0
146	20250324	192900	1548514320	9070	9070	9070	9070	0
147	20250324	192800	1548514320	9070	9070	9070	9070	0
148	20250324	192700	1548514320	9070	9070	9070	9070	0
149	20250324	192600	1548514320	9070	9070	9070	9070	0
150	20250324	192500	1548514320	9070	9070	9070	9070	0
151	20250324	192400	1548514320	9070	9070	9070	9070	0
152	20250324	192300	1548514320	9070	9070	9070	9070	4236
153	20250324	192200	1548514320	9070	9070	9070	9070	0
154	20250324	192100	1548514320	9070	9070	9070	9070	0
155	20250324	192000	1548514320	9070	9070	9070	9070	0
156	20250324	191900	1548514320	9070	9070	9070	9070	0
157	20250324	191800	1548514320	9070	9070	9070	9070	0
158	20250324	191700	1548514320	9070	9070	9070	9070	0
159	20250324	191600	1548514320	9070	9070	9070	9070	0
160	20250324	191500	1548514320	9070	9070	9070	9070	0
161	20250324	191400	1548514320	9070	9070	9070	9070	0
162	20250324	191300	1548514320	9070	9070	9070	9070	0
163	20250324	191200	1548514320	9070	9070	9070	9070	0
164	20250324	191100	1548514320	9070	9070	9070	9070	0
165	20250324	191000	1548514320	9070	9070	9070	9070	0
166	20250324	190900	1548514320	9070	9070	9070	9070	0
167	20250324	190800	1548514320	9070	9070	9070	9070	0
168	20250324	190700	1548514320	9070	9070	9070	9070	0
169	20250324	190600	1548514320	9070	9070	9070	9070	0
170	20250324	190500	1548514320	9070	9070	9070	9070	0
171	20250324	190400	1548514320	9070	9070	9070	9070	0
172	20250324	190300	1548514320	9070	9070	9070	9070	0
173	20250324	190200	1548514320	9070	9070	9070	9070	0
174	20250324	190100	1548514320	9070	9070	9070	9070	0
175	20250324	190000	1548514320	9070	9070	9070	9070	0
176	20250324	185900	1548514320	9070	9070	9070	9070	0
177	20250324	185800	1548514320	9070	9070	9070	9070	0
178	20250324	185700	1548514320	9070	9070	9070	9070	0
179	20250324	185600	1548514320	9070	9070	9070	9070	0
180	20250324	185500	1548514320	9070	9070	9070	9070	0
181	20250324	185400	1548514320	9070	9070	9070	9070	0
182	20250324	185300	1548514320	9070	9070	9070	9070	4236
183	20250324	185200	1548514320	9070	9070	9070	9070	0
184	20250324	185100	1548514320	9070	9070	9070	9070	0
185	20250324	185000	1548514320	9070	9070	9070	9070	0
186	20250324	184900	1548514320	9070	9070	9070	9070	0
187	20250324	184800	1548514320	9070	9070	9070	9070	0
188	20250324	184700	1548514320	9070	9070	9070	9070	0
189	20250324	184600	1548514320	9070	9070	9070	9070	0
190	20250324	184500	1548514320	9070	9070	9070	9070	0
191	20250324	184400	1548514320	9070	9070	9070	9070	0
192	20250324	184300	1548514320	9070	9070	9070	9070	0
193	20250324	184200	1548514320	9070	9070	9070	9070	0
194	20250324	184100	1548514320	9070	9070	9070	9070	0
195	20250324	184000	1548514320	9070	9070	9070	9070	0
196	20250324	183900	1548514320	9070	9070	9070	9070	0
197	20250324	183800	1548514320	9070	9070	9070	9070	0
198	20250324	183700	1548514320	9070	9070	9070	9070	0
199	20250324	183600	1548514320	9070	9070	9070	9070	0
200	20250324	183500	1548514320	9070	9070	9070	9070	0
201	20250324	183400	1548514320	9070	9070	9070	9070	0
202	20250324	183300	1548514320	9070	9070	9070	9070	0
203	20250324	183200	1548514320	9070	9070	9070	9070	0
204	20250324	183100	1548514320	9070	9070	9070	9070	0
205	20250324	183000	1548514320	9070	9070	9070	9070	0
206	20250324	182900	1548514320	9070	9070	9070	9070	0
207	20250324	182800	1548514320	9070	9070	9070	9070	0
208	20250324	182700	1548514320	9070	9070	9070	9070	0
209	20250324	182600	1548514320	9070	9070	9070	9070	0
210	20250324	182500	1548514320	9070	9070	9070	9070	0
211	20250324	182400	1548514320	9070	9070	9070	9070	0
212	20250324	182300	1548514320	9070	9070	9070	9070	4236
213	20250324	182200	1548514320	9070	9070	9070	9070	0
214	20250324	182100	1548514320	9070	9070	9070	9070	0
215	20250324	182000	1548514320	9070	9070	9070	9070	0
216	20250324	181900	1548514320	9070	9070	9070	9070	0
217	20250324	181800	1548514320	9070	9070	9070	9070	0
218	20250324	181700	1548514320	9070	9070	9070	9070	0
219	20250324	181600	1548514320	9070	9070	9070	9070	0
220	20250324	181500	1548514320	9070	9070	9070	9070	0
221	20250324	181400	1548514320	9070	9070	9070	9070	0
222	20250324	181300	1548514320	9070	9070	9070	9070	0
223	20250324	181200	1548514320	9070	9070	9070	9070	0
224	20250324	181100	1548514320	9070	9070	9070	9070	0
225	20250324	181000	1548514320	9070	9070	9070	9070	0
226	20250324	180900	1548514320	9070	9070	9070	9070	0
227	20250324	180800	1548514320	9070	9070	9070	9070	0
228	20250324	180700	1548514320	9070	9070	9070	9070	0
229	20250324	180600	1548514320	9070	9070	9070	9070	0
230	20250324	180500	1548514320	9070	9070	9070	9070	0
231	20250324	180400	1548514320	9070	9070	9070	9070	0
232	20250324	180300	1548514320	9070	9070	9070	9070	0
233	20250324	180200	1548514320	9070	9070	9070	9070	0
234	20250324	180100	1548514320	9070	9070	9070	9070	0
235	20250324	180000	1548514320	9070	9070	9070	9070	0
236	20250324	175900	1548514320	9070	9070	9070	9070	0
237	20250324	175800	1548514320	9070	9070	9070	9070	0
238	20250324	175700	1548514320	9070	9070	9070	9070	0
239	20250324	175600	1548514320	9070	9070	9070	9070	0
240	20250324	175500	1548514320	9070	9070	9070	9070	0
241	20250324	175400	1548514320	9070	9070	9070	9070	0
242	20250324	175300	1548514320	9070	9070	9070	9070	4236
243	20250324	175200	1548514320	9070	9070	9070	9070	0
244	20250324	175100	1548514320	9070	9070	9070	9070	0
245	20250324	175000	1548514320	9070	9070	9070	9070	0
246	20250324	174900	1548514320	9070	9070	9070	9070	0
247	20250324	174800	1548514320	9070	9070	9070	9070	0
248	20250324	174700	1548514320	9070	9070	9070	9070	0
249	20250324	174600	1548514320	9070	9070	9070	9070	0
250	20250324	174500	1548514320	9070	9070	9070	9070	0
251	20250324	174400	1548514320	9070	9070	9070	9070	0
252	20250324	174300	1548514320	9070	9070	9070	9070	0
253	20250324	174200	1548514320	9070	9070	9070	9070	0
254	20250324	174100	1548514320	9070	9070	9070	9070	0
255	20250324	174000	1548514320	9070	9070	9070	9070	0
256	20250324	173900	1548514320	9070	9070	9070	9070	0
257	20250324	173800	1548514320	9070	9070	9070	9070	0
258	20250324	173700	1548514320	9070	9070	9070	9070	0
259	20250324	173600	1548514320	9070	9070	9070	9070	0
260	20250324	173500	1548514320	9070	9070	9070	9070	0
261	20250324	173400	1548514320	9070	9070	9070	9070	0
262	20250324	173300	1548514320	9070	9070	9070	9070	0
263	20250324	173200	1548514320	9070	9070	9070	9070	0
264	20250324	173100	1548514320	9070	9070	9070	9070	0
265	20250324	173000	1548514320	9070	9070	9070	9070	0
266	20250324	172900	1548514320	9070	9070	9070	9070	0
267	20250324	172800	1548514320	9070	9070	9070	9070	0
268	20250324	172700	1548514320	9070	9070	9070	9070	0
269	20250324	172600	1548514320	9070	9070	9070	9070	0
270	20250324	172500	1548514320	9070	9070	9070	9070	0
271	20250324	172400	1548514320	9070	9070	9070	9070	0
272	20250324	172300	1548514320	9070	9070	9070	9070	4236
273	20250324	172200	1548514320	9070	9070	9070	9070	0
274	20250324	172100	1548514320	9070	9070	9070	9070	0
275	20250324	172000	1548514320	9070	9070	9070	9070	0
276	20250324	171900	1548514320	9070	9070	9070	9070	0
277	20250324	171800	1548514320	9070	9070	9070	9070	0
278	20250324	171700	1548514320	9070	9070	9070	9070	0
279	20250324	171600	1548514320	9070	9070	9070	9070	0
280	20250324	171500	1548514320	9070	9070	9070	9070	0
281	20250324	171400	1548514320	9070	9070	9070	9070	0
282	20250324	171300	1548514320	9070	9070	9070	9070	0
283	20250324	171200	1548514320	9070	9070	9070	9070	0
284	20250324	171100	1548514320	9070	9070	9070	9070	0
285	20250324	171000	1548514320	9070	9070	9070	9070	0
286	20250324	170900	1548514320	9070	9070	9070	9070	0
287	20250324	170800	1548514320	9070	9070	9070	9070	0
288	20250324	170700	1548514320	9070	9070	9070	9070	0
289	20250324	170600	1548514320	9070	9070	9070	9070	0
290	20250324	170500	1548514320	9070	9070	9070	9070	0
291	20250324	170400	1548514320	9070	9070	9070	9070	0
292	20250324	170300	1548514320	9070	9070	9070	9070	0
293	20250324	170200	1548514320	9070	9070	9070	9070	0
294	20250324	170100	1548514320	9070	9070	9070	9070	0
295	20250324	170000	1548514320	9070	9070	9070	9070	0
296	20250324	165900	1548514320	9070	9070	9070	9070	0
297	20250324	165800	1548514320	9070	9070	9070	9070	0
298	20250324	165700	1548514320	9070	9070	9070	9070	0
299	20250324	165600	1548514320	9070	9070	9070	9070	0
300	20250324	165500	1548514320	9070	9070	9070	9070	0
301	20250324	165400	1548514320	9070	9070	9070	9070	0
302	20250324	165300	1548514320	9070	9070	9070	9070	4236
303	20250324	165200	1548514320	9070	9070	9070	9070	0
304	20250324	165100	1548514320	9070	9070	9070	9070	0
305	20250324	165000	1548514320	9070	9070	9070	9070	0
306	20250324	164900	1548514320	9070	9070	9070	9070	0
307	20250324	164800	1548514320	9070	9070	9070	9070	0
308	20250324	164700	1548514320	9070	9070	9070	9070	0
309	20250324	164600	1548514320	9070	9070	9070	9070	0
310	20250324	164500	1548514320	9070	9070	9070	9070	0
311	20250324	164400	1548514320	9070	9070	9070	9070	0
312	20250324	164300	1548514320	9070	9070	9070	9070	0
313	20250324	164200	1548514320	9070	9070	9070	9070	0
314	20250324	164100	1548514320	9070	9070	9070	9070	0
315	20250324	164000	1548514320	9070	9070	9070	9070	0
316	20250324	163900	1548514320	9070	9070	9070	9070	0
317	20250324	163800	1548514320	9070	9070	9070	9070	0
318	20250324	163700	1548514320	9070	9070	9070	9070	0
319	20250324	163600	1548514320	9070	9070	9070	9070	0
320	20250324	163500	1548514320	9070	9070	9070	9070	0
321	20250324	163400	1548514320	9070	9070	9070	9070	0
322	20250324	163300	1548514320	9070	9070	9070	9070	0
323	20250324	163200	1548514320	9070	9070	9070	9070	0
324	20250324	163100	1548514320	9070	9070	9070	9070	0
325	20250324	163000	1548514320	9070	9070	9070	9070	0
326	20250324	162900	1548514320	9070	9070	9070	9070	0
327	20250324	162800	1548514320	9070	9070	9070	9070	0
328	20250324	162700	1548514320	9070	9070	9070	9070	0
329	20250324	162600	1548514320	9070	9070	9070	9070	0
330	20250324	162500	1548514320	9070	9070	9070	9070	0
331	20250324	162400	1548514320	9070	9070	9070	9070	0
332	20250324	162300	1548514320	9070	9070	9070	9070	4236
333	20250324	162200	1548514320	9070	9070	9070	9070	0
334	20250324	162100	1548514320	9070	9070	9070	9070	0
335	20250324	162000	1548514320	9070	9070	9070	9070	0
336	20250324	161900	1548514320	9070	9070	9070	9070	0
337	20250324	161800	1548514320	9070	9070	9070	9070	0
338	20250324	161700	1548514320	9070	9070	9070	9070	0
339	20250324	161600	1548514320	9070	9070	9070	9070	0
340	20250324	161500	1548514320	9070	9070	9070	9070	0
341	20250324	161400	1548514320	9070	9070	9070	9070	0
342	20250324	161300	1548514320	9070	9070	9070	9070	0
343	20250324	161200	1548514320	9070	9070	9070	9070	0
344	20250324	161100	1548514320	9070	9070	9070	9070	0
345	20250324	161000	1548514320	9070	9070	9070	9070	0
346	20250324	160900	1548514320	9070	9070	9070	9070	0
347	20250324	160800	1548514320	9070	9070	9070	9070	0
348	20250324	160700	1548514320	9070	9070	9070	9070	0
349	20250324	160600	1548514320	9070	9070	9070	9070	0
350	20250324	160500	1548514320	9070	9070	9070	9070	0
351	20250324	160400	1548514320	9070	9070	9070	9070	0
352	20250324	160300	1548514320	9070	9070	9070	9070	0
353	20250324	160200	1548514320	9070	9070	9070	9070	0
354	20250324	160100	1548514320	9070	9070	9070	9070	0
355	20250324	160000	1548514320	9070	9070	9070	9070	0
356	20250324	155900	1548514320	9070	9070	9070	9070	0
357	20250324	155800	1548514320	9070	9070	9070	9070	0
358	20250324	155700	1548514320	9070	9070	9070	9070	0
359	20250324	155600	1548514320	9070	9070	9070	9070	0
360	20250324	155500	1548514320	9070	9070	9070	9070	0
361	20250324	155400	1548514320	9070	9070	9070	9070	0
362	20250324	155300	1548514320	9070	9070	9070	9070	4236
363	20250324	155200	1548514320	9070	9070	9070	9070	0
364	20250324	155100	1548514320	9070	9070	9070	9070	0
365	20250324	155000	1548514320	9070	9070	9070	9070	0
366	20250324	154900	1548514320	9070	9070	9070	9070	0
367	20250324	154800	1548514320	9070	9070	9070	9070	0
368	20250324	154700	1548514320	9070	9070	9070	9070	0
369	20250324	154600	1548514320	9070	9070	9070	9070	0
370	20250324	154500	1548514320	9070	9070	9070	9070	0
371	20250324	154400	1548514320	9070	9070	9070	9070	0
372	20250324	154300	1548514320	9070	9070	9070	9070	0
373	20250324	154200	1548514320	9070	9070	9070	9070	0
374	20250324	154100	1548514320	9070	9070	9070	9070	0
375	20250324	154000	1548514320	9070	9070	9070	9070	0
376	20250324	153900	1548514320	9070	9070	9070	9070	0
377	20250324	153800	1548514320	9070	9070	9070	9070	0
378	20250324	153700	1548514320	9070	9070	9070	9070	0
379	20250324	153600	1548514320	9070	9070	9070	9070	0
380	20250324	153500	1548514320	9070	9070	9070	9070	0
381	20250324	153400	1548514320	9070	9070	9070	9070	0
382	20250324	153300	1548514320	9070	9070	9070	9070	0
383	20250324	153200	1548514320	9070	9070	9070	9070	0
384	20250324	153100	1548514320	9070	9070	9070	9070	0
385	20250324	153000	1548514320	9070	9070	9070	9070	4236
386	20250324	152900	1510093800	9070	9070	9070	9070	0
387	20250324	152800	1510093800	9070	9070	9070	9070	0
388	20250324	152700	1510093800	9070	9070	9070	9070	0
389	20250324	152600	1510093800	9070	9070	9070	9070	0
390	20250324	152500	1510093800	9070	9070	9070	9070	0
391	20250324	152400	1510093800	9070	9070	9070	9070	0
392	20250324	152300	1510093800	9070	9070	9070	9070	0
393	20250324	152200	1510093800	9070	9070	9070	9070	0
394	20250324	152100	1510093800	9070	9070	9070	9070	0
395	20250324	152000	1510093800	9070	9070	9070	9070	0
396	20250324	151900	1510093800	9070	9060	9080	9060	259
397	20250324	151800	1507744650	9070	9050	9080	9050	367
398	20250324	151700	1504418830	9050	9080	9080	9050	248
399	20250324	151600	1502173100	9080	9080	9080	9080	0
400	20250324	151500	1502173100	9080	9060	9080	9060	8
401	20250324	151400	1502100520	9070	9070	9070	9070	3
402	20250324	151300	1502073310	9070	9070	9070	9070	2
403	20250324	151200	1502055170	9090	9060	9090	9040	1472
404	20250324	151100	1488736190	9060	9060	9060	9060	8
405	20250324	151000	1488663710	9060	9060	9060	9060	18
406	20250324	150900	1488500630	9100	9100	9100	9100	300
407	20250324	150800	1485770630	9100	9100	9100	9100	0
408	20250324	150700	1485770630	9100	9060	9100	9050	97
409	20250324	150600	1484892370	9050	9050	9050	9050	0
410	20250324	150500	1484892370	9050	9100	9100	9050	85
411	20250324	150400	1484123020	9050	9100	9100	9050	240
412	20250324	150300	1481946020	9100	9050	9100	9050	87
413	20250324	150200	1481158620	9050	9050	9050	9040	496
414	20250324	150100	1476669830	9050	9050	9050	9040	467
415	20250324	150000	1472444490	9050	9060	9060	9050	12
416	20250324	145900	1472335830	9100	9100	9100	9100	1
417	20250324	145800	1472326730	9100	9060	9100	9060	1450
418	20250324	145700	1459144530	9050	9050	9050	9050	250
419	20250324	145600	1456882030	9100	9100	9100	9100	5
420	20250324	145500	1456836530	9050	9070	9070	9050	2304
421	20250324	145400	1435974330	9070	9120	9120	9070	66
422	20250324	145300	1435373810	9120	9120	9120	9120	1
423	20250324	145200	1435364690	9130	9130	9130	9130	44
424	20250324	145100	1434962970	9130	9080	9130	9070	27
425	20250324	145000	1434717330	9100	9100	9100	9100	200
426	20250324	144900	1432897330	9070	9070	9140	9070	1312
427	20250324	144800	1420937090	9070	9080	9090	9070	445
428	20250324	144700	1416896060	9090	9090	9090	9090	30
429	20250324	144600	1416623360	9090	9090	9090	9090	28
430	20250324	144500	1416368840	9090	9090	9090	9090	10
431	20250324	144400	1416277940	9090	9090	9090	9090	25
432	20250324	144300	1416050690	9120	9130	9130	9070	163
433	20250324	144200	1414570400	9080	9130	9130	9070	234
434	20250324	144100	1412437470	9120	9120	9120	9120	45
435	20250324	144000	1412027070	9120	9120	9120	9110	27
436	20250324	143900	1411780930	9130	9060	9130	9060	600
437	20250324	143800	1406310810	9060	9120	9120	9060	237
438	20250324	143700	1404162350	9100	9100	9100	9100	1
439	20250324	143600	1404153250	9120	9130	9130	9060	164
440	20250324	143500	1402660160	9140	9060	9140	9060	1010
441	20250324	143400	1393455680	9060	9100	9100	9060	5
442	20250324	143300	1393410300	9100	9060	9100	9060	203
443	20250324	143200	1391570880	9060	9070	9070	9060	682
444	20250324	143100	1385389640	9070	9080	9080	9070	837
445	20250324	143000	1377797820	9080	9070	9080	9070	195
446	20250324	142900	1376028400	9080	9080	9080	9080	17
447	20250324	142800	1375874040	9080	9080	9080	9080	0
448	20250324	142700	1375874040	9080	9080	9080	9080	105
449	20250324	142600	1374920640	9080	9080	9080	9070	221
450	20250324	142500	1372915050	9100	9100	9100	9100	0
451	20250324	142400	1372915050	9100	9100	9100	9100	3
452	20250324	142300	1372887750	9100	9100	9100	9100	10
453	20250324	142200	1372796750	9100	9100	9100	9100	0
454	20250324	142100	1372796750	9100	9100	9100	9100	114
455	20250324	142000	1371759350	9100	9080	9100	9080	362
456	20250324	141900	1368472050	9080	9080	9080	9080	10
457	20250324	141800	1368381250	9100	9100	9100	9100	30
458	20250324	141700	1368108250	9080	9080	9080	9080	85
459	20250324	141600	1367336450	9080	9090	9090	9080	40
460	20250324	141500	1366973240	9080	9090	9090	9080	90
461	20250324	141400	1366155810	9110	9110	9110	9110	1
462	20250324	141300	1366146700	9110	9110	9110	9110	2
463	20250324	141200	1366128480	9110	9110	9110	9110	1
464	20250324	141100	1366119370	9080	9080	9080	9080	79
465	20250324	141000	1365402050	9080	9090	9090	9080	500
466	20250324	140900	1360861830	9100	9100	9100	9100	0
467	20250324	140800	1360861830	9100	9100	9100	9100	12
468	20250324	140700	1360752630	9100	9110	9110	9100	60
469	20250324	140600	1360206620	9120	9120	9120	9120	25
470	20250324	140500	1359978620	9130	9130	9130	9130	0
471	20250324	140400	1359978620	9130	9110	9130	9110	170
472	20250324	140300	1358429400	9080	9110	9110	9080	6100
473	20250324	140200	1302964160	9120	9120	9120	9120	10
474	20250324	140100	1302872960	9110	9110	9110	9110	150
475	20250324	140000	1301506460	9120	9120	9130	9120	65
476	20250324	135900	1300913160	9120	9120	9120	9120	200
477	20250324	135800	1299089160	9120	9130	9130	9120	588
478	20250324	135700	1293720770	9120	9120	9120	9120	0
479	20250324	135600	1293720770	9120	9110	9120	9110	395
480	20250324	135500	1290119370	9110	9120	9120	9110	442
481	20250324	135400	1286089330	9110	9110	9110	9110	20
482	20250324	135300	1285907130	9110	9110	9110	9110	0
483	20250324	135200	1285907130	9110	9110	9110	9110	0
484	20250324	135100	1285907130	9110	9110	9110	9110	132
485	20250324	135000	1284704610	9110	9110	9110	9110	132
486	20250324	134900	1283502090	9100	9100	9100	9100	97
487	20250324	134800	1282619390	9100	9100	9100	9100	60
488	20250324	134700	1282073390	9100	9100	9100	9100	502
489	20250324	134600	1277505190	9100	9100	9100	9100	158
490	20250324	134500	1276067390	9100	9100	9100	9100	91
491	20250324	134400	1275239290	9100	9100	9100	9100	26
492	20250324	134300	1275002690	9100	9100	9100	9100	201
493	20250324	134200	1273173590	9110	9110	9110	9110	3
494	20250324	134100	1273146260	9110	9100	9110	9100	159
495	20250324	134000	1271699310	9110	9110	9110	9110	0
496	20250324	133900	1271699310	9110	9110	9110	9110	4
497	20250324	133800	1271662870	9110	9110	9110	9110	32
498	20250324	133700	1271371350	9110	9120	9120	9110	46
499	20250324	133600	1270952280	9110	9110	9110	9110	209
500	20250324	133500	1269048290	9110	9100	9110	9100	134
501	20250324	133400	1267828240	9100	9100	9100	9100	20
502	20250324	133300	1267646240	9100	9100	9100	9100	0
503	20250324	133200	1267646240	9100	9100	9100	9100	34
504	20250324	133100	1267336840	9100	9110	9110	9100	54
505	20250324	133000	1266845100	9110	9110	9110	9110	20
506	20250324	132900	1266662900	9110	9110	9110	9110	0
507	20250324	132800	1266662900	9110	9110	9110	9110	550
508	20250324	132700	1261652400	9110	9110	9110	9110	40
509	20250324	132600	1261288000	9110	9110	9110	9110	131
510	20250324	132500	1260094590	9120	9110	9120	9110	80
511	20250324	132400	1259365070	9110	9120	9120	9110	533
512	20250324	132300	1254508360	9110	9110	9110	9110	100
513	20250324	132200	1253597360	9110	9120	9120	9110	12
514	20250324	132100	1253488030	9120	9110	9120	9110	49
515	20250324	132000	1253041440	9110	9110	9110	9110	152
516	20250324	131900	1251656720	9110	9110	9110	9110	901
517	20250324	131800	1243448610	9110	9120	9120	9110	457
518	20250324	131700	1239285330	9120	9130	9130	9120	1012
519	20250324	131600	1230055840	9120	9120	9120	9120	1
520	20250324	131500	1230046720	9120	9120	9120	9120	2035
521	20250324	131400	1211487520	9120	9120	9125	9120	308
522	20250324	131300	1208678460	9120	9130	9130	9120	124
523	20250324	131200	1207547570	9130	9130	9130	9130	104
524	20250324	131100	1206598050	9130	9130	9130	9130	126
525	20250324	131000	1205447670	9130	9130	9130	9130	10
526	20250324	130900	1205356370	9130	9130	9130	9130	76
527	20250324	130800	1204662490	9130	9130	9130	9130	801
528	20250324	130700	1197349360	9140	9140	9140	9140	0
529	20250324	130600	1197349360	9140	9140	9140	9140	144
530	20250324	130500	1196033200	9140	9140	9140	9140	0
531	20250324	130400	1196033200	9140	9140	9140	9140	200
532	20250324	130300	1194205200	9140	9140	9140	9140	250
533	20250324	130200	1191920200	9140	9150	9150	9140	117
534	20250324	130100	1190850160	9150	9150	9150	9150	11
535	20250324	130000	1190749510	9150	9150	9150	9150	1
536	20250324	125900	1190740360	9130	9130	9130	9130	0
537	20250324	125800	1190740360	9130	9130	9130	9130	0
538	20250324	125700	1190740360	9130	9130	9130	9130	49
539	20250324	125600	1190292990	9130	9130	9130	9130	312
540	20250324	125500	1187444430	9130	9130	9130	9130	10
541	20250324	125400	1187353130	9130	9130	9130	9130	0
542	20250324	125300	1187353130	9130	9130	9130	9130	0
543	20250324	125200	1187353130	9130	9130	9130	9130	438
544	20250324	125100	1183354190	9130	9130	9130	9130	20
545	20250324	125000	1183171590	9140	9140	9140	9140	689
546	20250324	124900	1176874130	9150	9150	9150	9150	0
547	20250324	124800	1176874130	9150	9150	9150	9150	880
548	20250324	124700	1168822130	9150	9150	9150	9150	121
549	20250324	124600	1167714980	9160	9160	9160	9160	1
550	20250324	124500	1167705820	9150	9160	9160	9150	159
551	20250324	124400	1166249880	9160	9150	9160	9150	119
552	20250324	124300	1165159940	9150	9150	9155	9150	51
553	20250324	124200	1164693285	9160	9160	9160	9160	104
554	20250324	124100	1163740645	9160	9150	9160	9150	176
555	20250324	124000	1162130235	9150	9150	9150	9150	100
556	20250324	123900	1161215235	9150	9150	9150	9150	135
557	20250324	123800	1159979985	9150	9180	9180	9150	500
558	20250324	123700	1155391985	9180	9160	9180	9160	1622
559	20250324	123600	1140505125	9160	9140	9160	9140	132
560	20250324	123500	1139298625	9150	9160	9160	9150	660
561	20250324	123400	1133259575	9160	9160	9160	9160	0
562	20250324	123300	1133259575	9160	9170	9170	9160	414
563	20250324	123200	1129463215	9160	9160	9160	9160	112
564	20250324	123100	1128437295	9160	9160	9160	9150	12
565	20250324	123000	1128327395	9140	9150	9150	9140	1467
566	20250324	122900	1114909015	9140	9140	9140	9140	0
567	20250324	122800	1114909015	9140	9140	9140	9140	60
568	20250324	122700	1114360615	9140	9140	9140	9140	387
569	20250324	122600	1110823435	9140	9140	9140	9140	1
570	20250324	122500	1110814295	9120	9120	9120	9120	5
571	20250324	122400	1110768695	9120	9120	9120	9120	89
572	20250324	122300	1109957015	9120	9120	9120	9120	115
573	20250324	122200	1108908215	9120	9120	9120	9120	5
574	20250324	122100	1108862615	9120	9120	9120	9120	61
575	20250324	122000	1108306295	9140	9140	9140	9140	50
576	20250324	121900	1107849295	9140	9140	9140	9140	1
577	20250324	121800	1107840155	9120	9120	9120	9120	0
578	20250324	121700	1107840155	9120	9130	9130	9120	70
579	20250324	121600	1107201745	9130	9130	9130	9130	10
580	20250324	121500	1107110445	9140	9140	9140	9130	41
581	20250324	121400	1106735715	9120	9120	9120	9120	0
582	20250324	121300	1106735715	9120	9120	9120	9120	300
583	20250324	121200	1103999715	9120	9120	9120	9120	65
584	20250324	121100	1103406915	9120	9140	9140	9120	82
585	20250324	121000	1102657815	9150	9150	9150	9150	135
586	20250324	120900	1101422565	9150	9150	9150	9150	98
587	20250324	120800	1100525865	9150	9150	9150	9150	232
588	20250324	120700	1098403065	9150	9150	9150	9150	904
589	20250324	120600	1090131465	9150	9150	9150	9150	6
590	20250324	120500	1090076565	9160	9160	9160	9160	381
591	20250324	120400	1086586605	9190	9190	9190	9190	17
592	20250324	120300	1086430375	9190	9180	9190	9180	38
593	20250324	120200	1086081275	9190	9190	9190	9190	0
594	20250324	120100	1086081275	9190	9190	9190	9150	970
595	20250324	120000	1077201775	9190	9180	9200	9150	1167
596	20250324	115900	1066486235	9170	9190	9200	9170	346
597	20250324	115800	1063308175	9190	9180	9190	9170	323
598	20250324	115700	1060343065	9180	9160	9180	9160	137
599	20250324	115600	1059086825	9160	9160	9160	9160	40
600	20250324	115500	1058720425	9160	9160	9160	9160	238
601	20250324	115400	1056540345	9160	9190	9190	9160	156
602	20250324	115300	1055111265	9190	9180	9190	9180	2
603	20250324	115200	1055092895	9160	9160	9160	9160	40
604	20250324	115100	1054726495	9180	9200	9205	9180	554
605	20250324	115000	1049629735	9200	9185	9200	9185	629
606	20250324	114900	1043848665	9190	9170	9190	9170	674
607	20250324	114800	1037661715	9170	9170	9170	9170	52
608	20250324	114700	1037184875	9170	9170	9170	9160	255
609	20250324	114600	1034847625	9180	9170	9180	9170	211
610	20250324	114500	1032912735	9170	9110	9170	9100	2399
611	20250324	114400	1011046075	9110	9110	9110	9110	29
612	20250324	114300	1010781885	9130	9130	9130	9130	11
613	20250324	114200	1010681455	9130	9130	9130	9130	100
614	20250324	114100	1009768455	9130	9130	9130	9130	0
615	20250324	114000	1009768455	9130	9130	9130	9130	0
616	20250324	113900	1009768455	9130	9130	9130	9130	312
617	20250324	113800	1006919895	9130	9140	9140	9130	157
618	20250324	113700	1005486465	9150	9130	9150	9130	10
619	20250324	113600	1005395055	9120	9115	9120	9110	117
620	20250324	113500	1004328390	9110	9130	9130	9110	1258
621	20250324	113400	992852660	9130	9135	9135	9130	200
622	20250324	113300	991026625	9140	9140	9145	9140	118
623	20250324	113200	989948060	9145	9150	9150	9145	523
624	20250324	113100	985162645	9155	9160	9160	9155	175
625	20250324	113000	983559795	9160	9190	9190	9160	103
626	20250324	112900	982614815	9190	9160	9190	9160	743
627	20250324	112800	975797825	9160	9150	9160	9130	378
628	20250324	112700	972337115	9160	9160	9160	9160	0
629	20250324	112600	972337115	9160	9160	9160	9160	0
630	20250324	112500	972337115	9160	9160	9160	9160	0
631	20250324	112400	972337115	9160	9150	9160	9150	55
632	20250324	112300	971833415	9140	9150	9150	9140	551
633	20250324	112200	966791885	9150	9150	9160	9150	826
634	20250324	112100	959233885	9150	9150	9150	9150	255
635	20250324	112000	956900635	9150	9150	9150	9150	10
636	20250324	111900	956809135	9160	9150	9160	9150	3
637	20250324	111800	956781675	9150	9150	9150	9140	105
638	20250324	111700	955820985	9150	9130	9150	9130	1101
639	20250324	111600	945756345	9110	9110	9110	9110	201
640	20250324	111500	943925235	9110	9110	9110	9110	362
641	20250324	111400	940627415	9110	9110	9110	9110	1164
642	20250324	111300	930023375	9110	9120	9120	9110	1079
643	20250324	111200	920189825	9120	9110	9120	9110	50
644	20250324	111100	919734105	9110	9140	9140	9110	2520
645	20250324	111000	896748045	9150	9150	9150	9150	25
646	20250324	110900	896519295	9150	9160	9160	9150	98
647	20250324	110800	895622545	9160	9160	9170	9150	175
648	20250324	110700	894020975	9160	9170	9170	9160	199
649	20250324	110600	892197225	9170	9170	9180	9170	126
650	20250324	110500	891041775	9160	9150	9160	9150	292
651	20250324	110400	888368965	9130	9140	9160	9130	943
652	20250324	110300	879747435	9140	9160	9160	9140	713
653	20250324	110200	873221045	9170	9160	9170	9160	23
654	20250324	110100	873010355	9170	9160	9170	9150	229
655	20250324	110000	870912955	9160	9160	9170	9160	209
656	20250324	105900	868998285	9160	9180	9190	9160	233
657	20250324	105800	866860795	9180	9170	9190	9170	165
658	20250324	105700	865345815	9180	9210	9210	9120	2563
659	20250324	105600	841798875	9220	9230	9230	9200	2589
660	20250324	105500	817939545	9230	9200	9240	9200	4985
661	20250324	105400	771978530	9200	9130	9200	9130	2001
662	20250324	105300	753599470	9130	9160	9160	9130	122
663	20250324	105200	752482565	9160	9130	9160	9130	154
664	20250324	105100	751076365	9130	9160	9160	9130	82
665	20250324	105000	750327535	9160	9160	9160	9120	922
666	20250324	104900	741886165	9160	9140	9160	9140	2001
667	20250324	104800	723569065	9130	9140	9140	9120	279
668	20250324	104700	721023355	9140	9140	9150	9140	200
669	20250324	104600	719195345	9140	9140	9140	9140	2
670	20250324	104500	719177065	9130	9130	9130	9130	22
671	20250324	104400	718976205	9120	9120	9120	9120	164
672	20250324	104300	717480525	9130	9140	9140	9130	459
673	20250324	104200	713289055	9140	9150	9150	9140	153
674	20250324	104100	711889605	9130	9150	9150	9130	358
675	20250324	104000	708614910	9150	9145	9150	9145	549
676	20250324	103900	703591565	9140	9135	9140	9135	424
677	20250324	103800	699716705	9130	9120	9140	9120	643
678	20250324	103700	693849015	9120	9120	9120	9110	358
679	20250324	103600	690584565	9120	9130	9130	9120	172
680	20250324	103500	689014325	9140	9150	9150	9130	344
681	20250324	103400	685870685	9150	9150	9150	9130	444
682	20250324	103300	681814015	9150	9150	9160	9150	522
683	20250324	103200	677036705	9150	9170	9170	9130	1451
684	20250324	103100	663746745	9170	9100	9180	9100	2931
685	20250324	103000	636948805	9100	9080	9100	9080	547
686	20250324	102900	631973225	9080	9080	9080	9080	136
687	20250324	102800	630738345	9080	9080	9080	9080	201
688	20250324	102700	628913265	9070	9080	9080	9070	601
689	20250324	102600	623459625	9080	9100	9100	9080	412
690	20250324	102500	619713565	9100	9120	9120	9100	832
691	20250324	102400	612136825	9120	9120	9130	9110	328
692	20250324	102300	609145505	9120	9100	9120	9100	22
693	20250324	102200	608945285	9090	9130	9130	9090	222
694	20250324	102100	606922590	9140	9070	9140	9070	2841
695	20250324	102000	581053680	9070	9040	9070	9040	281
696	20250324	101900	578507810	9040	9040	9040	9040	12
697	20250324	101800	578399330	9040	9060	9060	9040	38
698	20250324	101700	578055610	9060	9050	9060	9050	25
699	20250324	101600	577829260	9050	9040	9050	9040	5
700	20250324	101500	577784030	9020	9020	9020	9020	0
701	20250324	101400	577784030	9020	9050	9050	9020	1043
702	20250324	101300	568354370	9060	9070	9070	9050	1406
703	20250324	101200	555625140	9070	9060	9070	9060	110
704	20250324	101100	554627700	9050	9050	9050	9050	186
705	20250324	101000	552944400	9050	9040	9050	9040	67
706	20250324	100900	552338680	9030	9010	9030	9000	375
707	20250324	100800	548957390	9010	9000	9010	9000	221
708	20250324	100700	546966990	9000	9010	9010	9000	640
709	20250324	100600	541202370	9020	9030	9040	9020	393
710	20250324	100500	537657310	9030	9030	9040	9020	849
711	20250324	100400	529991750	9040	9055	9060	9040	1683
712	20250324	100300	514769885	9050	9050	9050	9050	123
713	20250324	100200	513656735	9050	9060	9060	9050	895
714	20250324	100100	505552145	9060	9070	9070	9060	1512
715	20250324	100000	491846030	9075	9060	9075	9060	491
716	20250324	095900	487393440	9060	9080	9080	9060	131
717	20250324	095800	486205240	9080	9070	9080	9070	776
718	20250324	095700	479166660	9070	9090	9090	9050	847
719	20250324	095600	471482920	9090	9130	9130	9090	1530
720	20250324	095500	457566690	9130	9110	9140	9090	1913
721	20250324	095400	440126800	9120	9070	9120	9070	2058
722	20250324	095300	421406930	9070	9060	9070	9050	471
723	20250324	095200	417140555	9060	9030	9070	9030	1531
724	20250324	095100	403281015	9030	9030	9040	9010	3221
725	20250324	095000	374205105	9030	9020	9035	9020	1040
726	20250324	094900	364813515	9020	8980	9030	8970	2132
727	20250324	094800	345627325	8970	8960	8970	8960	1619
728	20250324	094700	331104905	8970	8950	8970	8950	1151
729	20250324	094600	320800925	8950	8950	8960	8950	444
730	20250324	094500	316823550	8950	8950	8960	8950	1952
731	20250324	094400	299344605	8950	8950	8950	8950	1757
732	20250324	094300	283619455	8950	8930	8950	8930	782
733	20250324	094200	276627175	8930	8910	8930	8910	321
734	20250324	094100	273761715	8910	8920	8930	8910	1105
735	20250324	094000	263904695	8920	8920	8920	8910	254
736	20250324	093900	261641095	8930	8950	8950	8920	2089
737	20250324	093800	242963015	8950	8940	8950	8930	842
738	20250324	093700	235432045	8940	8930	8940	8930	1013
739	20250324	093600	226381115	8930	8920	8930	8920	707
740	20250324	093500	220072465	8920	8900	8920	8900	1025
741	20250324	093400	210946085	8910	8910	8910	8910	196
742	20250324	093300	209199725	8910	8890	8910	8890	544
743	20250324	093200	204357435	8890	8880	8890	8880	1699
744	20250324	093100	189266325	8890	8860	8890	8860	940
745	20250324	093000	180920895	8870	8870	8870	8870	424
746	20250324	092900	177160015	8840	8840	8840	8840	61
747	20250324	092800	176620775	8840	8840	8840	8840	233
748	20250324	092700	174561055	8840	8840	8840	8840	5
749	20250324	092600	174516855	8840	8870	8870	8840	275
750	20250324	092500	172083185	8820	8820	8820	8820	0
751	20250324	092400	172083185	8820	8870	8870	8820	1044
752	20250324	092300	162832955	8870	8870	8880	8870	1114
753	20250324	092200	152951765	8880	8860	8880	8850	19
754	20250324	092100	152783425	8860	8870	8880	8850	141
755	20250324	092000	151532805	8860	8870	8870	8860	140
756	20250324	091900	150291995	8870	8860	8870	8850	204
757	20250324	091800	148484015	8870	8870	8870	8870	22
758	20250324	091700	148288875	8860	8830	8860	8830	1655
759	20250324	091600	133639165	8830	8820	8830	8820	174
760	20250324	091500	132104145	8820	8820	8825	8820	101
761	20250324	091400	131213290	8820	8820	8830	8770	205
762	20250324	091300	129409900	8820	8840	8850	8740	4819
763	20250324	091200	87068760	8850	8810	8850	8800	2025
764	20250324	091100	69226880	8810	8810	8810	8810	34
765	20250324	091000	68927340	8810	8800	8810	8800	66
766	20250324	090900	68346160	8800	8820	8820	8800	241
767	20250324	090800	66225020	8800	8820	8820	8800	65
768	20250324	090700	65652020	8800	8860	8860	8800	1408
769	20250324	090600	53247560	8850	8810	8850	8810	763
770	20250324	090500	46495450	8810	8820	8850	8810	945
771	20250324	090400	38163360	8850	8810	8850	8810	205
772	20250324	090300	36357150	8810	8850	8850	8810	1037
773	20250324	090200	27198400	8850	8860	8870	8850	1052
774	20250324	090100	17887450	8870	8850	8870	8850	135
775	20250324	090000	16692350	8850	8780	8850	8780	1901