KissMeData/413390/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	213300	3027493495	8890	8890	8890	8890	7519
3	20250328	213200	3027493495	8890	8890	8890	8890	0
4	20250328	213100	3027493495	8890	8890	8890	8890	0
5	20250328	213000	3027493495	8890	8890	8890	8890	0
6	20250328	212900	3027493495	8890	8890	8890	8890	0
7	20250328	212800	3027493495	8890	8890	8890	8890	0
8	20250328	212700	3027493495	8890	8890	8890	8890	0
9	20250328	212600	3027493495	8890	8890	8890	8890	0
10	20250328	212500	3027493495	8890	8890	8890	8890	0
11	20250328	212400	3027493495	8890	8890	8890	8890	0
12	20250328	212300	3027493495	8890	8890	8890	8890	0
13	20250328	212200	3027493495	8890	8890	8890	8890	0
14	20250328	212100	3027493495	8890	8890	8890	8890	0
15	20250328	212000	3027493495	8890	8890	8890	8890	0
16	20250328	211900	3027493495	8890	8890	8890	8890	0
17	20250328	211800	3027493495	8890	8890	8890	8890	0
18	20250328	211700	3027493495	8890	8890	8890	8890	0
19	20250328	211600	3027493495	8890	8890	8890	8890	0
20	20250328	211500	3027493495	8890	8890	8890	8890	0
21	20250328	211400	3027493495	8890	8890	8890	8890	0
22	20250328	211300	3027493495	8890	8890	8890	8890	0
23	20250328	211200	3027493495	8890	8890	8890	8890	0
24	20250328	211100	3027493495	8890	8890	8890	8890	0
25	20250328	211000	3027493495	8890	8890	8890	8890	0
26	20250328	210900	3027493495	8890	8890	8890	8890	0
27	20250328	210800	3027493495	8890	8890	8890	8890	0
28	20250328	210700	3027493495	8890	8890	8890	8890	0
29	20250328	210600	3027493495	8890	8890	8890	8890	0
30	20250328	210500	3027493495	8890	8890	8890	8890	0
31	20250328	210400	3027493495	8890	8890	8890	8890	0
32	20250328	210300	3027493495	8890	8890	8890	8890	7519
33	20250328	210200	3027493495	8890	8890	8890	8890	0
34	20250328	210100	3027493495	8890	8890	8890	8890	0
35	20250328	210000	3027493495	8890	8890	8890	8890	0
36	20250328	205900	3027493495	8890	8890	8890	8890	0
37	20250328	205800	3027493495	8890	8890	8890	8890	0
38	20250328	205700	3027493495	8890	8890	8890	8890	0
39	20250328	205600	3027493495	8890	8890	8890	8890	0
40	20250328	205500	3027493495	8890	8890	8890	8890	0
41	20250328	205400	3027493495	8890	8890	8890	8890	0
42	20250328	205300	3027493495	8890	8890	8890	8890	0
43	20250328	205200	3027493495	8890	8890	8890	8890	0
44	20250328	205100	3027493495	8890	8890	8890	8890	0
45	20250328	205000	3027493495	8890	8890	8890	8890	0
46	20250328	204900	3027493495	8890	8890	8890	8890	0
47	20250328	204800	3027493495	8890	8890	8890	8890	0
48	20250328	204700	3027493495	8890	8890	8890	8890	0
49	20250328	204600	3027493495	8890	8890	8890	8890	0
50	20250328	204500	3027493495	8890	8890	8890	8890	0
51	20250328	204400	3027493495	8890	8890	8890	8890	0
52	20250328	204300	3027493495	8890	8890	8890	8890	0
53	20250328	204200	3027493495	8890	8890	8890	8890	0
54	20250328	204100	3027493495	8890	8890	8890	8890	0
55	20250328	204000	3027493495	8890	8890	8890	8890	0
56	20250328	203900	3027493495	8890	8890	8890	8890	0
57	20250328	203800	3027493495	8890	8890	8890	8890	0
58	20250328	203700	3027493495	8890	8890	8890	8890	0
59	20250328	203600	3027493495	8890	8890	8890	8890	0
60	20250328	203500	3027493495	8890	8890	8890	8890	0
61	20250328	203400	3027493495	8890	8890	8890	8890	0
62	20250328	203300	3027493495	8890	8890	8890	8890	7519
63	20250328	203200	3027493495	8890	8890	8890	8890	0
64	20250328	203100	3027493495	8890	8890	8890	8890	0
65	20250328	203000	3027493495	8890	8890	8890	8890	0
66	20250328	202900	3027493495	8890	8890	8890	8890	0
67	20250328	202800	3027493495	8890	8890	8890	8890	0
68	20250328	202700	3027493495	8890	8890	8890	8890	0
69	20250328	202600	3027493495	8890	8890	8890	8890	0
70	20250328	202500	3027493495	8890	8890	8890	8890	0
71	20250328	202400	3027493495	8890	8890	8890	8890	0
72	20250328	202300	3027493495	8890	8890	8890	8890	0
73	20250328	202200	3027493495	8890	8890	8890	8890	0
74	20250328	202100	3027493495	8890	8890	8890	8890	0
75	20250328	202000	3027493495	8890	8890	8890	8890	0
76	20250328	201900	3027493495	8890	8890	8890	8890	0
77	20250328	201800	3027493495	8890	8890	8890	8890	0
78	20250328	201700	3027493495	8890	8890	8890	8890	0
79	20250328	201600	3027493495	8890	8890	8890	8890	0
80	20250328	201500	3027493495	8890	8890	8890	8890	0
81	20250328	201400	3027493495	8890	8890	8890	8890	0
82	20250328	201300	3027493495	8890	8890	8890	8890	0
83	20250328	201200	3027493495	8890	8890	8890	8890	0
84	20250328	201100	3027493495	8890	8890	8890	8890	0
85	20250328	201000	3027493495	8890	8890	8890	8890	0
86	20250328	200900	3027493495	8890	8890	8890	8890	0
87	20250328	200800	3027493495	8890	8890	8890	8890	0
88	20250328	200700	3027493495	8890	8890	8890	8890	0
89	20250328	200600	3027493495	8890	8890	8890	8890	0
90	20250328	200500	3027493495	8890	8890	8890	8890	0
91	20250328	200400	3027493495	8890	8890	8890	8890	0
92	20250328	200300	3027493495	8890	8890	8890	8890	7519
93	20250328	200200	3027493495	8890	8890	8890	8890	0
94	20250328	200100	3027493495	8890	8890	8890	8890	0
95	20250328	200000	3027493495	8890	8890	8890	8890	0
96	20250328	195900	3027493495	8890	8890	8890	8890	0
97	20250328	195800	3027493495	8890	8890	8890	8890	0
98	20250328	195700	3027493495	8890	8890	8890	8890	0
99	20250328	195600	3027493495	8890	8890	8890	8890	0
100	20250328	195500	3027493495	8890	8890	8890	8890	0
101	20250328	195400	3027493495	8890	8890	8890	8890	0
102	20250328	195300	3027493495	8890	8890	8890	8890	0
103	20250328	195200	3027493495	8890	8890	8890	8890	0
104	20250328	195100	3027493495	8890	8890	8890	8890	0
105	20250328	195000	3027493495	8890	8890	8890	8890	0
106	20250328	194900	3027493495	8890	8890	8890	8890	0
107	20250328	194800	3027493495	8890	8890	8890	8890	0
108	20250328	194700	3027493495	8890	8890	8890	8890	0
109	20250328	194600	3027493495	8890	8890	8890	8890	0
110	20250328	194500	3027493495	8890	8890	8890	8890	0
111	20250328	194400	3027493495	8890	8890	8890	8890	0
112	20250328	194300	3027493495	8890	8890	8890	8890	0
113	20250328	194200	3027493495	8890	8890	8890	8890	0
114	20250328	194100	3027493495	8890	8890	8890	8890	0
115	20250328	194000	3027493495	8890	8890	8890	8890	0
116	20250328	193900	3027493495	8890	8890	8890	8890	0
117	20250328	193800	3027493495	8890	8890	8890	8890	0
118	20250328	193700	3027493495	8890	8890	8890	8890	0
119	20250328	193600	3027493495	8890	8890	8890	8890	0
120	20250328	193500	3027493495	8890	8890	8890	8890	0
121	20250328	193400	3027493495	8890	8890	8890	8890	0
122	20250328	193300	3027493495	8890	8890	8890	8890	7519
123	20250328	193200	3027493495	8890	8890	8890	8890	0
124	20250328	193100	3027493495	8890	8890	8890	8890	0
125	20250328	193000	3027493495	8890	8890	8890	8890	0
126	20250328	192900	3027493495	8890	8890	8890	8890	0
127	20250328	192800	3027493495	8890	8890	8890	8890	0
128	20250328	192700	3027493495	8890	8890	8890	8890	0
129	20250328	192600	3027493495	8890	8890	8890	8890	0
130	20250328	192500	3027493495	8890	8890	8890	8890	0
131	20250328	192400	3027493495	8890	8890	8890	8890	0
132	20250328	192300	3027493495	8890	8890	8890	8890	0
133	20250328	192200	3027493495	8890	8890	8890	8890	0
134	20250328	192100	3027493495	8890	8890	8890	8890	0
135	20250328	192000	3027493495	8890	8890	8890	8890	0
136	20250328	191900	3027493495	8890	8890	8890	8890	0
137	20250328	191800	3027493495	8890	8890	8890	8890	0
138	20250328	191700	3027493495	8890	8890	8890	8890	0
139	20250328	191600	3027493495	8890	8890	8890	8890	0
140	20250328	191500	3027493495	8890	8890	8890	8890	0
141	20250328	191400	3027493495	8890	8890	8890	8890	0
142	20250328	191300	3027493495	8890	8890	8890	8890	0
143	20250328	191200	3027493495	8890	8890	8890	8890	0
144	20250328	191100	3027493495	8890	8890	8890	8890	0
145	20250328	191000	3027493495	8890	8890	8890	8890	0
146	20250328	190900	3027493495	8890	8890	8890	8890	0
147	20250328	190800	3027493495	8890	8890	8890	8890	0
148	20250328	190700	3027493495	8890	8890	8890	8890	0
149	20250328	190600	3027493495	8890	8890	8890	8890	0
150	20250328	190500	3027493495	8890	8890	8890	8890	0
151	20250328	190400	3027493495	8890	8890	8890	8890	0
152	20250328	190300	3027493495	8890	8890	8890	8890	7519
153	20250328	190200	3027493495	8890	8890	8890	8890	0
154	20250328	190100	3027493495	8890	8890	8890	8890	0
155	20250328	190000	3027493495	8890	8890	8890	8890	0
156	20250328	185900	3027493495	8890	8890	8890	8890	0
157	20250328	185800	3027493495	8890	8890	8890	8890	0
158	20250328	185700	3027493495	8890	8890	8890	8890	0
159	20250328	185600	3027493495	8890	8890	8890	8890	0
160	20250328	185500	3027493495	8890	8890	8890	8890	0
161	20250328	185400	3027493495	8890	8890	8890	8890	0
162	20250328	185300	3027493495	8890	8890	8890	8890	0
163	20250328	185200	3027493495	8890	8890	8890	8890	0
164	20250328	185100	3027493495	8890	8890	8890	8890	0
165	20250328	185000	3027493495	8890	8890	8890	8890	0
166	20250328	184900	3027493495	8890	8890	8890	8890	0
167	20250328	184800	3027493495	8890	8890	8890	8890	0
168	20250328	184700	3027493495	8890	8890	8890	8890	0
169	20250328	184600	3027493495	8890	8890	8890	8890	0
170	20250328	184500	3027493495	8890	8890	8890	8890	0
171	20250328	184400	3027493495	8890	8890	8890	8890	0
172	20250328	184300	3027493495	8890	8890	8890	8890	0
173	20250328	184200	3027493495	8890	8890	8890	8890	0
174	20250328	184100	3027493495	8890	8890	8890	8890	0
175	20250328	184000	3027493495	8890	8890	8890	8890	0
176	20250328	183900	3027493495	8890	8890	8890	8890	0
177	20250328	183800	3027493495	8890	8890	8890	8890	0
178	20250328	183700	3027493495	8890	8890	8890	8890	0
179	20250328	183600	3027493495	8890	8890	8890	8890	0
180	20250328	183500	3027493495	8890	8890	8890	8890	0
181	20250328	183400	3027493495	8890	8890	8890	8890	0
182	20250328	183300	3027493495	8890	8890	8890	8890	7519
183	20250328	183200	3027493495	8890	8890	8890	8890	0
184	20250328	183100	3027493495	8890	8890	8890	8890	0
185	20250328	183000	3027493495	8890	8890	8890	8890	0
186	20250328	182900	3027493495	8890	8890	8890	8890	0
187	20250328	182800	3027493495	8890	8890	8890	8890	0
188	20250328	182700	3027493495	8890	8890	8890	8890	0
189	20250328	182600	3027493495	8890	8890	8890	8890	0
190	20250328	182500	3027493495	8890	8890	8890	8890	0
191	20250328	182400	3027493495	8890	8890	8890	8890	0
192	20250328	182300	3027493495	8890	8890	8890	8890	0
193	20250328	182200	3027493495	8890	8890	8890	8890	0
194	20250328	182100	3027493495	8890	8890	8890	8890	0
195	20250328	182000	3027493495	8890	8890	8890	8890	0
196	20250328	181900	3027493495	8890	8890	8890	8890	0
197	20250328	181800	3027493495	8890	8890	8890	8890	0
198	20250328	181700	3027493495	8890	8890	8890	8890	0
199	20250328	181600	3027493495	8890	8890	8890	8890	0
200	20250328	181500	3027493495	8890	8890	8890	8890	0
201	20250328	181400	3027493495	8890	8890	8890	8890	0
202	20250328	181300	3027493495	8890	8890	8890	8890	0
203	20250328	181200	3027493495	8890	8890	8890	8890	0
204	20250328	181100	3027493495	8890	8890	8890	8890	0
205	20250328	181000	3027493495	8890	8890	8890	8890	0
206	20250328	180900	3027493495	8890	8890	8890	8890	0
207	20250328	180800	3027493495	8890	8890	8890	8890	0
208	20250328	180700	3027493495	8890	8890	8890	8890	0
209	20250328	180600	3027493495	8890	8890	8890	8890	0
210	20250328	180500	3027493495	8890	8890	8890	8890	0
211	20250328	180400	3027493495	8890	8890	8890	8890	0
212	20250328	180300	3027493495	8890	8890	8890	8890	7519
213	20250328	180200	3027493495	8890	8890	8890	8890	0
214	20250328	180100	3027493495	8890	8890	8890	8890	0
215	20250328	180000	3027493495	8890	8890	8890	8890	0
216	20250328	175900	3027493495	8890	8890	8890	8890	0
217	20250328	175800	3027493495	8890	8890	8890	8890	0
218	20250328	175700	3027493495	8890	8890	8890	8890	0
219	20250328	175600	3027493495	8890	8890	8890	8890	0
220	20250328	175500	3027493495	8890	8890	8890	8890	0
221	20250328	175400	3027493495	8890	8890	8890	8890	0
222	20250328	175300	3027493495	8890	8890	8890	8890	0
223	20250328	175200	3027493495	8890	8890	8890	8890	0
224	20250328	175100	3027493495	8890	8890	8890	8890	0
225	20250328	175000	3027493495	8890	8890	8890	8890	0
226	20250328	174900	3027493495	8890	8890	8890	8890	0
227	20250328	174800	3027493495	8890	8890	8890	8890	0
228	20250328	174700	3027493495	8890	8890	8890	8890	0
229	20250328	174600	3027493495	8890	8890	8890	8890	0
230	20250328	174500	3027493495	8890	8890	8890	8890	0
231	20250328	174400	3027493495	8890	8890	8890	8890	0
232	20250328	174300	3027493495	8890	8890	8890	8890	0
233	20250328	174200	3027493495	8890	8890	8890	8890	0
234	20250328	174100	3027493495	8890	8890	8890	8890	0
235	20250328	174000	3027493495	8890	8890	8890	8890	0
236	20250328	173900	3027493495	8890	8890	8890	8890	0
237	20250328	173800	3027493495	8890	8890	8890	8890	0
238	20250328	173700	3027493495	8890	8890	8890	8890	0
239	20250328	173600	3027493495	8890	8890	8890	8890	0
240	20250328	173500	3027493495	8890	8890	8890	8890	0
241	20250328	173400	3027493495	8890	8890	8890	8890	0
242	20250328	173300	3027493495	8890	8890	8890	8890	7519
243	20250328	173200	3027493495	8890	8890	8890	8890	0
244	20250328	173100	3027493495	8890	8890	8890	8890	0
245	20250328	173000	3027493495	8890	8890	8890	8890	0
246	20250328	172900	3027493495	8890	8890	8890	8890	0
247	20250328	172800	3027493495	8890	8890	8890	8890	0
248	20250328	172700	3027493495	8890	8890	8890	8890	0
249	20250328	172600	3027493495	8890	8890	8890	8890	0
250	20250328	172500	3027493495	8890	8890	8890	8890	0
251	20250328	172400	3027493495	8890	8890	8890	8890	0
252	20250328	172300	3027493495	8890	8890	8890	8890	0
253	20250328	172200	3027493495	8890	8890	8890	8890	0
254	20250328	172100	3027493495	8890	8890	8890	8890	0
255	20250328	172000	3027493495	8890	8890	8890	8890	0
256	20250328	171900	3027493495	8890	8890	8890	8890	0
257	20250328	171800	3027493495	8890	8890	8890	8890	0
258	20250328	171700	3027493495	8890	8890	8890	8890	0
259	20250328	171600	3027493495	8890	8890	8890	8890	0
260	20250328	171500	3027493495	8890	8890	8890	8890	0
261	20250328	171400	3027493495	8890	8890	8890	8890	0
262	20250328	171300	3027493495	8890	8890	8890	8890	0
263	20250328	171200	3027493495	8890	8890	8890	8890	0
264	20250328	171100	3027493495	8890	8890	8890	8890	0
265	20250328	171000	3027493495	8890	8890	8890	8890	0
266	20250328	170900	3027493495	8890	8890	8890	8890	0
267	20250328	170800	3027493495	8890	8890	8890	8890	0
268	20250328	170700	3027493495	8890	8890	8890	8890	0
269	20250328	170600	3027493495	8890	8890	8890	8890	0
270	20250328	170500	3027493495	8890	8890	8890	8890	0
271	20250328	170400	3027493495	8890	8890	8890	8890	0
272	20250328	170300	3027493495	8890	8890	8890	8890	7519
273	20250328	170200	3027493495	8890	8890	8890	8890	0
274	20250328	170100	3027493495	8890	8890	8890	8890	0
275	20250328	170000	3027493495	8890	8890	8890	8890	0
276	20250328	165900	3027493495	8890	8890	8890	8890	0
277	20250328	165800	3027493495	8890	8890	8890	8890	0
278	20250328	165700	3027493495	8890	8890	8890	8890	0
279	20250328	165600	3027493495	8890	8890	8890	8890	0
280	20250328	165500	3027493495	8890	8890	8890	8890	0
281	20250328	165400	3027493495	8890	8890	8890	8890	0
282	20250328	165300	3027493495	8890	8890	8890	8890	0
283	20250328	165200	3027493495	8890	8890	8890	8890	0
284	20250328	165100	3027493495	8890	8890	8890	8890	0
285	20250328	165000	3027493495	8890	8890	8890	8890	0
286	20250328	164900	3027493495	8890	8890	8890	8890	0
287	20250328	164800	3027493495	8890	8890	8890	8890	0
288	20250328	164700	3027493495	8890	8890	8890	8890	0
289	20250328	164600	3027493495	8890	8890	8890	8890	0
290	20250328	164500	3027493495	8890	8890	8890	8890	0
291	20250328	164400	3027493495	8890	8890	8890	8890	0
292	20250328	164300	3027493495	8890	8890	8890	8890	0
293	20250328	164200	3027493495	8890	8890	8890	8890	0
294	20250328	164100	3027493495	8890	8890	8890	8890	0
295	20250328	164000	3027493495	8890	8890	8890	8890	0
296	20250328	163900	3027493495	8890	8890	8890	8890	0
297	20250328	163800	3027493495	8890	8890	8890	8890	0
298	20250328	163700	3027493495	8890	8890	8890	8890	0
299	20250328	163600	3027493495	8890	8890	8890	8890	0
300	20250328	163500	3027493495	8890	8890	8890	8890	0
301	20250328	163400	3027493495	8890	8890	8890	8890	0
302	20250328	163300	3027493495	8890	8890	8890	8890	7519
303	20250328	163200	3027493495	8890	8890	8890	8890	0
304	20250328	163100	3027493495	8890	8890	8890	8890	0
305	20250328	163000	3027493495	8890	8890	8890	8890	0
306	20250328	162900	3027493495	8890	8890	8890	8890	0
307	20250328	162800	3027493495	8890	8890	8890	8890	0
308	20250328	162700	3027493495	8890	8890	8890	8890	0
309	20250328	162600	3027493495	8890	8890	8890	8890	0
310	20250328	162500	3027493495	8890	8890	8890	8890	0
311	20250328	162400	3027493495	8890	8890	8890	8890	0
312	20250328	162300	3027493495	8890	8890	8890	8890	0
313	20250328	162200	3027493495	8890	8890	8890	8890	0
314	20250328	162100	3027493495	8890	8890	8890	8890	0
315	20250328	162000	3027493495	8890	8890	8890	8890	0
316	20250328	161900	3027493495	8890	8890	8890	8890	0
317	20250328	161800	3027493495	8890	8890	8890	8890	0
318	20250328	161700	3027493495	8890	8890	8890	8890	0
319	20250328	161600	3027493495	8890	8890	8890	8890	0
320	20250328	161500	3027493495	8890	8890	8890	8890	0
321	20250328	161400	3027493495	8890	8890	8890	8890	0
322	20250328	161300	3027493495	8890	8890	8890	8890	0
323	20250328	161200	3027493495	8890	8890	8890	8890	0
324	20250328	161100	3027493495	8890	8890	8890	8890	0
325	20250328	161000	3027493495	8890	8890	8890	8890	0
326	20250328	160900	3027493495	8890	8890	8890	8890	0
327	20250328	160800	3027493495	8890	8890	8890	8890	0
328	20250328	160700	3027493495	8890	8890	8890	8890	0
329	20250328	160600	3027493495	8890	8890	8890	8890	0
330	20250328	160500	3027493495	8890	8890	8890	8890	0
331	20250328	160400	3027493495	8890	8890	8890	8890	0
332	20250328	160300	3027493495	8890	8890	8890	8890	7519
333	20250328	160200	3027493495	8890	8890	8890	8890	0
334	20250328	160100	3027493495	8890	8890	8890	8890	0
335	20250328	160000	3027493495	8890	8890	8890	8890	0
336	20250328	155900	3027493495	8890	8890	8890	8890	0
337	20250328	155800	3027493495	8890	8890	8890	8890	0
338	20250328	155700	3027493495	8890	8890	8890	8890	0
339	20250328	155600	3027493495	8890	8890	8890	8890	0
340	20250328	155500	3027493495	8890	8890	8890	8890	0
341	20250328	155400	3027493495	8890	8890	8890	8890	0
342	20250328	155300	3027493495	8890	8890	8890	8890	0
343	20250328	155200	3027493495	8890	8890	8890	8890	0
344	20250328	155100	3027493495	8890	8890	8890	8890	0
345	20250328	155000	3027493495	8890	8890	8890	8890	0
346	20250328	154900	3027493495	8890	8890	8890	8890	0
347	20250328	154800	3027493495	8890	8890	8890	8890	0
348	20250328	154700	3027493495	8890	8890	8890	8890	0
349	20250328	154600	3027493495	8890	8890	8890	8890	0
350	20250328	154500	3027493495	8890	8890	8890	8890	0
351	20250328	154400	3027493495	8890	8890	8890	8890	0
352	20250328	154300	3027493495	8890	8890	8890	8890	0
353	20250328	154200	3027493495	8890	8890	8890	8890	0
354	20250328	154100	3027493495	8890	8890	8890	8890	0
355	20250328	154000	3027493495	8890	8890	8890	8890	0
356	20250328	153900	3027493495	8890	8890	8890	8890	0
357	20250328	153800	3027493495	8890	8890	8890	8890	0
358	20250328	153700	3027493495	8890	8890	8890	8890	0
359	20250328	153600	3027493495	8890	8890	8890	8890	0
360	20250328	153500	3027493495	8890	8890	8890	8890	0
361	20250328	153400	3027493495	8890	8890	8890	8890	0
362	20250328	153300	3027493495	8890	8890	8890	8890	7519
363	20250328	153200	3027493495	8890	8890	8890	8890	0
364	20250328	153100	3027493495	8890	8890	8890	8890	0
365	20250328	153000	3027493495	8890	8890	8890	8890	7519
366	20250328	152900	2960649585	8890	8890	8890	8890	0
367	20250328	152800	2960649585	8890	8890	8890	8890	0
368	20250328	152700	2960649585	8890	8890	8890	8890	0
369	20250328	152600	2960649585	8890	8890	8890	8890	0
370	20250328	152500	2960649585	8890	8890	8890	8890	0
371	20250328	152400	2960649585	8890	8890	8890	8890	0
372	20250328	152300	2960649585	8890	8890	8890	8890	0
373	20250328	152200	2960649585	8890	8890	8890	8890	0
374	20250328	152100	2960649585	8890	8890	8890	8890	0
375	20250328	152000	2960649585	8890	8890	8890	8890	0
376	20250328	151900	2960649585	8890	8880	8900	8880	2641
377	20250328	151800	2937152845	8880	8860	8880	8860	1006
378	20250328	151700	2928233385	8860	8860	8870	8850	2256
379	20250328	151600	2908245755	8850	8870	8890	8850	1980
380	20250328	151500	2890711845	8880	8890	8890	8870	1879
381	20250328	151400	2874040075	8880	8890	8890	8880	259
382	20250328	151300	2871740045	8890	8890	8900	8890	191
383	20250328	151200	2870041445	8900	8890	8920	8880	1052
384	20250328	151100	2860680555	8890	8890	8920	8890	322
385	20250328	151000	2857817675	8920	8880	8920	8870	2939
386	20250328	150900	2831667905	8880	8880	8880	8880	364
387	20250328	150800	2828435585	8920	8920	8920	8920	23
388	20250328	150700	2828230425	8920	8870	8930	8870	1162
389	20250328	150600	2817921675	8930	8890	8930	8870	842
390	20250328	150500	2810452015	8880	8900	8920	8870	402
391	20250328	150400	2806881805	8940	8930	8950	8930	4
392	20250328	150300	2806846045	8900	8930	8930	8900	2421
393	20250328	150200	2785282885	8970	8960	8970	8930	330
394	20250328	150100	2782325935	8990	8990	8990	8990	30
395	20250328	150000	2782056235	8990	8990	9010	8940	87
396	20250328	145900	2781273845	8990	8970	8990	8970	1094
397	20250328	145800	2771453965	8980	8970	8980	8970	191
398	20250328	145700	2769739515	8980	8980	8980	8980	9
399	20250328	145600	2769658695	8980	8960	8980	8960	217
400	20250328	145500	2767714275	8960	8950	8960	8950	61
401	20250328	145400	2767168315	8910	8940	8940	8910	455
402	20250328	145300	2763107245	8950	8940	8950	8940	6
403	20250328	145200	2763053565	8950	8940	8950	8900	1249
404	20250328	145100	2751896315	8980	8980	8980	8900	1136
405	20250328	145000	2741753265	8980	8990	9020	8980	823
406	20250328	144900	2734347505	8990	8950	8990	8950	2237
407	20250328	144800	2714292975	8950	8930	8950	8920	1194
408	20250328	144700	2703622805	8930	8930	8930	8930	1
409	20250328	144600	2703613875	8900	8930	8930	8900	193
410	20250328	144500	2701890415	8930	8900	8930	8900	2568
411	20250328	144400	2678966475	8900	8890	8900	8890	112
412	20250328	144300	2677969785	8900	8900	8900	8900	1
413	20250328	144200	2677960885	8880	8860	8880	8860	208
414	20250328	144100	2676117045	8860	8870	8870	8860	294
415	20250328	144000	2673510615	8870	8890	8910	8870	351
416	20250328	143900	2670392635	8880	8930	8930	8880	906
417	20250328	143800	2662327465	8930	8920	8930	8920	597
418	20250328	143700	2656996345	8930	8930	8930	8930	73
419	20250328	143600	2656344455	8930	8940	8940	8910	1171
420	20250328	143500	2645891095	8900	8930	8930	8900	1669
421	20250328	143400	2631013025	8920	8940	8950	8920	789
422	20250328	143300	2623962725	8960	8940	8960	8940	355
423	20250328	143200	2620788985	8940	8940	8940	8940	0
424	20250328	143100	2620788985	8940	8940	8940	8900	1057
425	20250328	143000	2611367825	8940	8910	8940	8910	718
426	20250328	142900	2604966515	8910	8880	8910	8880	691
427	20250328	142800	2598815735	8880	8880	8880	8880	81
428	20250328	142700	2598096455	8880	8880	8880	8880	337
429	20250328	142600	2595103895	8900	8900	8900	8900	89
430	20250328	142500	2594311795	8900	8880	8900	8880	53
431	20250328	142400	2593841135	8880	8880	8880	8880	50
432	20250328	142300	2593397135	8870	8880	8880	8870	402
433	20250328	142200	2589830905	8880	8910	8910	8880	748
434	20250328	142100	2583173525	8910	8910	8910	8910	56
435	20250328	142000	2582674565	8900	8920	8950	8900	329
436	20250328	141900	2579744335	8950	8950	8950	8900	1563
437	20250328	141800	2565833415	8950	8920	8950	8920	85
438	20250328	141700	2565075025	8930	8940	8960	8920	871
439	20250328	141600	2557292305	8940	8930	8950	8930	476
440	20250328	141500	2553036135	8930	8910	8930	8910	60
441	20250328	141400	2552501025	8920	8920	8920	8900	206
442	20250328	141300	2550667545	8920	8900	8920	8900	436
443	20250328	141200	2546787055	8910	8910	8910	8910	0
444	20250328	141100	2546787055	8910	8910	8910	8910	1
445	20250328	141000	2546778145	8910	8900	8910	8900	1029
446	20250328	140900	2537620015	8910	8900	8910	8900	445
447	20250328	140800	2533659475	8900	8900	8900	8900	200
448	20250328	140700	2531879475	8870	8890	8890	8870	651
449	20250328	140600	2526098435	8900	8890	8900	8880	423
450	20250328	140500	2522334815	8890	8870	8890	8870	252
451	20250328	140400	2520098045	8860	8870	8870	8860	172
452	20250328	140300	2518573205	8880	8890	8890	8880	184
453	20250328	140200	2516939255	8880	8880	8880	8880	170
454	20250328	140100	2515429655	8870	8860	8870	8860	53
455	20250328	140000	2514959845	8860	8860	8860	8860	53
456	20250328	135900	2514490265	8860	8850	8860	8850	101
457	20250328	135800	2513595425	8850	8840	8850	8830	854
458	20250328	135700	2506039505	8830	8830	8830	8830	102
459	20250328	135600	2505138845	8840	8840	8850	8830	312
460	20250328	135500	2502382015	8850	8840	8860	8830	317
461	20250328	135400	2499577145	8830	8830	8830	8830	63
462	20250328	135300	2499020855	8830	8830	8830	8830	33
463	20250328	135200	2498729465	8830	8830	8840	8830	266
464	20250328	135100	2496380485	8850	8850	8850	8850	118
465	20250328	135000	2495336185	8850	8850	8850	8830	248
466	20250328	134900	2493141625	8820	8820	8820	8820	627
467	20250328	134800	2487611485	8820	8840	8840	8820	1681
468	20250328	134700	2472777565	8870	8870	8870	8870	2
469	20250328	134600	2472759825	8870	8870	8870	8870	0
470	20250328	134500	2472759825	8870	8870	8870	8870	3
471	20250328	134400	2472733215	8810	8840	8840	8810	1124
472	20250328	134300	2462811455	8840	8850	8850	8840	10
473	20250328	134200	2462723015	8820	8820	8820	8820	0
474	20250328	134100	2462723015	8820	8830	8830	8820	372
475	20250328	134000	2459440685	8820	8820	8820	8820	658
476	20250328	133900	2453637125	8820	8880	8880	8820	533
477	20250328	133800	2448913045	8880	8860	8880	8840	636
478	20250328	133700	2443276055	8860	8860	8860	8860	60
479	20250328	133600	2442744455	8830	8830	8830	8830	125
480	20250328	133500	2441640705	8830	8830	8830	8830	0
481	20250328	133400	2441640705	8830	8840	8840	8830	663
482	20250328	133300	2435781815	8840	8850	8850	8840	151
483	20250328	133200	2434445745	8840	8840	8840	8840	0
484	20250328	133100	2434445745	8840	8850	8890	8840	367
485	20250328	133000	2431196755	8850	8900	8900	8850	1067
486	20250328	132900	2421729265	8900	8870	8900	8870	420
487	20250328	132800	2418003835	8900	8880	8900	8880	3
488	20250328	132700	2417977175	8900	8900	8900	8860	111
489	20250328	132600	2416989675	8860	8860	8860	8860	380
490	20250328	132500	2413622875	8860	8850	8860	8850	245
491	20250328	132400	2411453625	8850	8850	8850	8850	1
492	20250328	132300	2411444775	8840	8850	8850	8840	70
493	20250328	132200	2410825655	8850	8860	8860	8850	1105
494	20250328	132100	2401045855	8860	8860	8880	8850	122
495	20250328	132000	2399964005	8870	8830	8870	8830	366
496	20250328	131900	2396727095	8830	8800	8830	8740	9659
497	20250328	131800	2312143085	8780	8830	8830	8780	2303
498	20250328	131700	2291896035	8830	8840	8880	8800	7208
499	20250328	131600	2228428525	8830	8830	8830	8830	230
500	20250328	131500	2226397625	8830	8850	8850	8830	1000
501	20250328	131400	2217558975	8840	8840	8840	8840	23
502	20250328	131300	2217355655	8840	8850	8850	8820	2239
503	20250328	131200	2197582855	8850	8880	8880	8850	4836
504	20250328	131100	2154727345	8880	8920	8920	8880	1494
505	20250328	131000	2141452285	8920	8935	8935	8920	192
506	20250328	130900	2139737845	8930	8930	8930	8930	70
507	20250328	130800	2139112745	8930	8950	9030	8920	448
508	20250328	130700	2135088065	8910	8910	8910	8890	6903
509	20250328	130600	2073645255	8920	8950	8950	8910	2854
510	20250328	130500	2048183555	8950	8960	8960	8950	1200
511	20250328	130400	2037441425	8960	8960	8960	8960	104
512	20250328	130300	2036509585	8960	8980	8980	8960	464
513	20250328	130200	2032346385	8970	8970	8970	8970	3
514	20250328	130100	2032319475	8980	8980	8980	8980	212
515	20250328	130000	2030415715	8980	8980	8980	8980	100
516	20250328	125900	2029517715	8980	9010	9010	8980	485
517	20250328	125800	2025147895	9010	9010	9010	9010	0
518	20250328	125700	2025147895	9010	9010	9010	9010	117
519	20250328	125600	2024093725	8970	8970	8970	8970	413
520	20250328	125500	2020389115	9020	8970	9020	8970	287
521	20250328	125400	2017809315	8970	8990	8990	8970	12
522	20250328	125300	2017701475	8990	8980	9040	8970	1351
523	20250328	125200	2005565825	8990	8980	8990	8980	209
524	20250328	125100	2003688685	8990	8990	8990	8980	125
525	20250328	125000	2002564975	9010	8990	9010	8950	28
526	20250328	124900	2002313425	9040	9010	9040	8940	777
527	20250328	124800	1995334685	9010	9000	9010	9000	139
528	20250328	124700	1994082345	9000	9000	9000	8990	14
529	20250328	124600	1993956415	8980	8990	9000	8970	170
530	20250328	124500	1992426475	8970	8970	8980	8970	235
531	20250328	124400	1990317475	8970	8980	8980	8960	490
532	20250328	124300	1985922945	8970	8980	8980	8970	13
533	20250328	124200	1985806225	8990	8950	9010	8950	120
534	20250328	124100	1984726585	8950	8910	8950	8910	6
535	20250328	124000	1984672965	8880	8970	9000	8880	4164
536	20250328	123900	1947537925	8990	9000	9000	8980	141
537	20250328	123800	1946271205	8980	8960	8980	8930	1633
538	20250328	123700	1931648955	8960	8970	8970	8960	684
539	20250328	123600	1925518845	8970	9010	9010	8970	220
540	20250328	123500	1923541895	8960	9000	9000	8960	2266
541	20250328	123400	1903195495	9000	9000	9010	9000	384
542	20250328	123300	1899738315	9000	9020	9030	9000	4125
543	20250328	123200	1862599025	9040	9030	9040	9020	857
544	20250328	123100	1854865095	9030	9030	9030	9020	1131
545	20250328	123000	1844658615	9030	9040	9040	9030	477
546	20250328	122900	1840349575	9040	9050	9050	9040	137
547	20250328	122800	1839110435	9090	9050	9090	9050	141
548	20250328	122700	1837830545	9050	9050	9050	9050	28
549	20250328	122600	1837577145	9050	9050	9050	9050	246
550	20250328	122500	1835350845	9060	9060	9060	9060	179
551	20250328	122400	1833729105	9060	9050	9060	9040	1999
552	20250328	122300	1815638985	9050	9070	9070	9050	182
553	20250328	122200	1813988955	9070	9070	9070	9070	1
554	20250328	122100	1813979885	9070	9070	9070	9070	117
555	20250328	122000	1812918695	9060	9060	9060	9060	364
556	20250328	121900	1809620855	9060	9070	9070	9060	644
557	20250328	121800	1803785005	9070	9070	9070	9070	290
558	20250328	121700	1801154705	9070	9100	9110	9070	123
559	20250328	121600	1800034665	9060	9070	9070	9060	374
560	20250328	121500	1796642545	9070	9110	9110	9070	245
561	20250328	121400	1794414525	9100	9100	9100	9100	136
562	20250328	121300	1793176925	9100	9100	9110	9060	1884
563	20250328	121200	1776037245	9100	9110	9110	9100	1010
564	20250328	121100	1766836655	9110	9110	9110	9110	153
565	20250328	121000	1765442825	9120	9120	9120	9120	10
566	20250328	120900	1765351625	9120	9110	9120	9110	180
567	20250328	120800	1763710175	9120	9120	9120	9120	262
568	20250328	120700	1761320735	9120	9140	9140	9120	490
569	20250328	120600	1756842215	9140	9140	9140	9140	201
570	20250328	120500	1755005075	9150	9150	9150	9110	118
571	20250328	120400	1753926015	9150	9100	9150	9100	2892
572	20250328	120300	1727572605	9100	9110	9110	9100	127
573	20250328	120200	1726415735	9110	9105	9110	9100	1018
574	20250328	120100	1717144855	9110	9110	9110	9110	815
575	20250328	120000	1709720205	9110	9120	9120	9110	762
576	20250328	115900	1702777885	9130	9130	9130	9120	628
577	20250328	115800	1697049515	9130	9130	9130	9120	513
578	20250328	115700	1692368825	9130	9130	9130	9130	114
579	20250328	115600	1691328005	9130	9125	9140	9125	1007
580	20250328	115500	1682128520	9140	9120	9140	9100	1573
581	20250328	115400	1667776190	9120	9110	9120	9110	118
582	20250328	115300	1666701200	9100	9100	9110	9100	468
583	20250328	115200	1662441900	9110	9120	9120	9110	157
584	20250328	115100	1661011580	9120	9110	9120	9110	325
585	20250328	115000	1658050490	9110	9110	9110	9110	822
586	20250328	114900	1650562070	9110	9110	9110	9110	300
587	20250328	114800	1647829070	9110	9120	9120	9110	108
588	20250328	114700	1646844160	9130	9115	9130	9110	565
589	20250328	114600	1641694850	9120	9110	9120	9110	216
590	20250328	114500	1639727080	9120	9115	9120	9110	210
591	20250328	114400	1637812930	9115	9110	9120	9110	489
592	20250328	114300	1633357620	9105	9100	9110	9100	314
593	20250328	114200	1630500205	9090	9085	9090	9085	201
594	20250328	114100	1628673215	9090	9090	9090	9080	36
595	20250328	114000	1628346305	9080	9080	9080	9060	415
596	20250328	113900	1624579915	9080	9080	9080	9080	290
597	20250328	113800	1621946715	9080	9090	9090	9070	745
598	20250328	113700	1615181785	9090	9090	9090	9090	23
599	20250328	113600	1614972715	9090	9070	9090	9070	136
600	20250328	113500	1613738005	9080	9080	9080	9080	3
601	20250328	113400	1613710765	9080	9050	9080	9050	207
602	20250328	113300	1611833585	9080	9030	9080	9030	369
603	20250328	113200	1608486915	9070	9030	9070	9030	1098
604	20250328	113100	1598555335	9030	9050	9050	9030	389
605	20250328	113000	1595039715	9050	9050	9050	9050	184
606	20250328	112900	1593374515	9050	9040	9050	9040	201
607	20250328	112800	1591557465	9020	9020	9020	9020	62
608	20250328	112700	1590998225	9020	9050	9050	9020	418
609	20250328	112600	1587224345	9050	9020	9050	9020	213
610	20250328	112500	1585302935	9060	9060	9060	9060	120
611	20250328	112400	1584215735	9060	9060	9060	9030	939
612	20250328	112300	1575731355	9030	9060	9060	9030	158
613	20250328	112200	1574301045	9060	9060	9060	9060	3
614	20250328	112100	1574273865	9060	9030	9060	9030	381
615	20250328	112000	1570830605	9020	9070	9070	9020	503
616	20250328	111900	1566283655	9080	9070	9080	9070	75
617	20250328	111800	1565603395	9080	9090	9100	9080	337
618	20250328	111700	1562543335	9100	9100	9110	9090	285
619	20250328	111600	1559951305	9100	9110	9120	9100	30
620	20250328	111500	1559678065	9110	9100	9120	9100	820
621	20250328	111400	1552201895	9120	9090	9120	9090	726
622	20250328	111300	1545585055	9100	9130	9140	9090	2883
623	20250328	111200	1519347965	9140	9140	9150	9130	2354
624	20250328	111100	1497831745	9130	9090	9130	9090	550
625	20250328	111000	1492815065	9100	9120	9120	9090	434
626	20250328	110900	1488864245	9120	9060	9130	9060	1418
627	20250328	110800	1475954765	9060	9020	9060	9020	507
628	20250328	110700	1471363355	9020	9040	9040	9000	490
629	20250328	110600	1466943695	9040	9030	9040	9030	285
630	20250328	110500	1464368795	9040	9060	9060	9030	1141
631	20250328	110400	1454048445	9060	9110	9110	9050	2411
632	20250328	110300	1432127495	9110	9110	9110	9110	339
633	20250328	110200	1429039205	9120	9130	9140	9120	1592
634	20250328	110100	1414505615	9130	9140	9140	9120	617
635	20250328	110000	1408870175	9140	9130	9140	9120	531
636	20250328	105900	1404022185	9130	9120	9130	9120	1061
637	20250328	105800	1394342465	9120	9120	9120	9110	419
638	20250328	105700	1390524355	9120	9110	9120	9110	107
639	20250328	105600	1389549035	9100	9090	9100	9090	1151
640	20250328	105500	1379076035	9090	9080	9100	9080	257
641	20250328	105400	1376741905	9080	9080	9080	9080	32
642	20250328	105300	1376451345	9070	9070	9070	9070	18
643	20250328	105200	1376288085	9080	9080	9080	9080	199
644	20250328	105100	1374481165	9080	9120	9120	9080	1389
645	20250328	105000	1361832685	9120	9120	9130	9120	1325
646	20250328	104900	1349738685	9120	9090	9130	9090	2270
647	20250328	104800	1329046560	9080	9100	9100	9080	148
648	20250328	104700	1327699800	9090	9060	9100	9060	565
649	20250328	104600	1322568210	9060	9070	9070	9050	498
650	20250328	104500	1318058160	9070	9080	9090	9070	125
651	20250328	104400	1316923140	9080	9080	9080	9080	3
652	20250328	104300	1316895900	9090	9090	9100	9090	414
653	20250328	104200	1313132630	9080	9020	9080	9020	3529
654	20250328	104100	1281186970	9020	9010	9020	9010	287
655	20250328	104000	1278599000	9010	9020	9020	9010	319
656	20250328	103900	1275722350	9020	9050	9050	9020	451
657	20250328	103800	1271650820	9050	9050	9050	9050	410
658	20250328	103700	1267940320	9050	9000	9050	8990	1329
659	20250328	103600	1255935100	9000	9000	9000	9000	110
660	20250328	103500	1254945100	9000	9000	9040	9000	420
661	20250328	103400	1251157710	9000	9020	9020	9000	1548
662	20250328	103300	1237219740	9020	9030	9040	9020	376
663	20250328	103200	1233824020	9030	9030	9030	9030	0
664	20250328	103100	1233824020	9030	9020	9030	9020	1020
665	20250328	103000	1224614270	9020	9030	9030	9010	43
666	20250328	102900	1224226320	9030	9010	9030	9010	31
667	20250328	102800	1223946790	9030	9030	9030	9030	0
668	20250328	102700	1223946790	9030	9030	9030	9030	101
669	20250328	102600	1223034760	9000	9010	9010	9000	51
670	20250328	102500	1222575330	9020	9010	9020	9010	128
671	20250328	102400	1221421970	9010	9010	9010	9010	114
672	20250328	102300	1220394830	9020	9010	9020	9010	5
673	20250328	102200	1220349760	9030	9010	9030	9010	2
674	20250328	102100	1220331720	9040	9040	9040	9040	1
675	20250328	102000	1220322680	8990	9030	9030	8990	664
676	20250328	101900	1214341220	9040	9040	9040	9030	66
677	20250328	101800	1213744600	9040	9050	9050	9040	2137
678	20250328	101700	1194417980	9040	9060	9060	9040	2238
679	20250328	101600	1174184990	9060	9060	9070	9060	1015
680	20250328	101500	1164984060	9070	9040	9070	9040	786
681	20250328	101400	1157865740	9030	9050	9050	9010	668
682	20250328	101300	1151833200	9040	8970	9040	8970	885
683	20250328	101200	1143848870	9020	9040	9050	8870	3062
684	20250328	101100	1116394180	9030	9020	9030	8980	282
685	20250328	101000	1113848810	9010	9020	9020	8980	1793
686	20250328	100900	1097698160	9020	9010	9030	9010	942
687	20250328	100800	1089203510	9000	8950	9000	8950	1897
688	20250328	100700	1072191600	8940	8940	8940	8930	341
689	20250328	100600	1069145610	8940	8940	8940	8940	114
690	20250328	100500	1068126450	8940	8940	8940	8930	164
691	20250328	100400	1066660480	8930	8960	8960	8930	578
692	20250328	100300	1061495470	8960	8920	8960	8920	158
693	20250328	100200	1060086030	8960	8920	8960	8920	2
694	20250328	100100	1060068150	8920	8910	8930	8910	218
695	20250328	100000	1058122630	8930	8930	8930	8930	2
696	20250328	095900	1058104770	8910	8890	8910	8890	1368
697	20250328	095800	1045918040	8900	8880	8900	8880	223
698	20250328	095700	1043937720	8890	8880	8890	8870	609
699	20250328	095600	1038528730	8870	8870	8870	8860	348
700	20250328	095500	1035444050	8860	8880	8880	8860	686
701	20250328	095400	1029359980	8880	8890	8900	8880	122
702	20250328	095300	1028275340	8900	8895	8910	8895	144
703	20250328	095200	1026993820	8910	8880	8910	8880	681
704	20250328	095100	1020932330	8880	8890	8900	8880	227
705	20250328	095000	1018916050	8895	8900	8900	8895	279
706	20250328	094900	1016432960	8880	8900	8900	8880	234
707	20250328	094800	1014351390	8910	8900	8910	8900	40
708	20250328	094700	1013995090	8910	8910	8910	8860	4587
709	20250328	094600	973266420	8910	8920	8930	8910	632
710	20250328	094500	967632220	8910	8920	8920	8910	8
711	20250328	094400	967560920	8930	8930	8930	8880	1705
712	20250328	094300	952372620	8930	8940	8940	8850	2549
713	20250328	094200	929694010	8940	8950	8960	8940	1056
714	20250328	094100	920244280	8950	8950	8950	8950	10
715	20250328	094000	920154780	8940	8940	8940	8940	32
716	20250328	093900	919868700	8940	8990	8990	8940	3140
717	20250328	093800	891718420	9000	8990	9000	8990	46
718	20250328	093700	891304460	9000	8990	9000	8980	127
719	20250328	093600	890162770	8990	8990	9000	8990	241
720	20250328	093500	887995890	8990	9000	9000	8990	575
721	20250328	093400	882822690	9000	9070	9070	9000	949
722	20250328	093300	874256630	9050	9030	9070	9030	335
723	20250328	093200	871223380	9030	9050	9070	9020	977
724	20250328	093100	862380380	9060	9060	9100	9030	1817
725	20250328	093000	845921910	9060	8980	9060	8970	3219
726	20250328	092900	816850500	8970	8950	8970	8950	2757
727	20250328	092800	792168420	8960	8930	8960	8930	1504
728	20250328	092700	778710260	8920	8900	8920	8900	1722
729	20250328	092600	763379510	8900	8900	8900	8900	44
730	20250328	092500	762987910	8900	8890	8910	8890	1336
731	20250328	092400	751097690	8890	8910	8910	8890	670
732	20250328	092300	745135480	8910	8930	8930	8910	320
733	20250328	092200	742283120	8930	8940	8990	8920	1051
734	20250328	092100	732876795	8940	8880	8940	8870	616
735	20250328	092000	727383005	8870	8870	8870	8870	400
736	20250328	091900	723835005	8860	8860	8860	8850	400
737	20250328	091800	720292065	8850	8890	8890	8850	1650
738	20250328	091700	705671605	8890	8850	8930	8850	3422
739	20250328	091600	675287885	8840	8840	8840	8830	1958
740	20250328	091500	657994625	8840	8840	8840	8830	433
741	20250328	091400	654169135	8840	8840	8840	8830	809
742	20250328	091300	647018115	8840	8770	8840	8770	241
743	20250328	091200	644889095	8810	8800	8850	8760	5278
744	20250328	091100	598620915	8860	8750	8880	8750	6577
745	20250328	091000	540614565	8750	8750	8770	8740	2515
746	20250328	090900	518608725	8750	8790	8790	8750	5709
747	20250328	090800	468621925	8770	8820	8820	8760	895
748	20250328	090700	460772175	8810	8780	8830	8770	3115
749	20250328	090600	433428015	8780	8780	8830	8770	930
750	20250328	090500	425262115	8770	8770	8830	8770	857
751	20250328	090400	417741895	8800	8830	8830	8740	13984
752	20250328	090300	294918095	8830	8800	8840	8790	3978
753	20250328	090200	259841495	8800	8850	8930	8790	10681
754	20250328	090100	165653370	8870	8980	9090	8840	12111
755	20250328	090000	57636180	8990	9110	9110	8990	5097