KissMeData/376930/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213000	1366753240	2705	2705	2705	2705	12887
3	20250324	212900	1366753240	2705	2705	2705	2705	0
4	20250324	212800	1366753240	2705	2705	2705	2705	0
5	20250324	212700	1366753240	2705	2705	2705	2705	0
6	20250324	212600	1366753240	2705	2705	2705	2705	0
7	20250324	212500	1366753240	2705	2705	2705	2705	0
8	20250324	212400	1366753240	2705	2705	2705	2705	0
9	20250324	212300	1366753240	2705	2705	2705	2705	0
10	20250324	212200	1366753240	2705	2705	2705	2705	0
11	20250324	212100	1366753240	2705	2705	2705	2705	0
12	20250324	212000	1366753240	2705	2705	2705	2705	0
13	20250324	211900	1366753240	2705	2705	2705	2705	0
14	20250324	211800	1366753240	2705	2705	2705	2705	0
15	20250324	211700	1366753240	2705	2705	2705	2705	0
16	20250324	211600	1366753240	2705	2705	2705	2705	0
17	20250324	211500	1366753240	2705	2705	2705	2705	0
18	20250324	211400	1366753240	2705	2705	2705	2705	0
19	20250324	211300	1366753240	2705	2705	2705	2705	0
20	20250324	211200	1366753240	2705	2705	2705	2705	0
21	20250324	211100	1366753240	2705	2705	2705	2705	0
22	20250324	211000	1366753240	2705	2705	2705	2705	0
23	20250324	210900	1366753240	2705	2705	2705	2705	0
24	20250324	210800	1366753240	2705	2705	2705	2705	0
25	20250324	210700	1366753240	2705	2705	2705	2705	0
26	20250324	210600	1366753240	2705	2705	2705	2705	0
27	20250324	210500	1366753240	2705	2705	2705	2705	0
28	20250324	210400	1366753240	2705	2705	2705	2705	0
29	20250324	210300	1366753240	2705	2705	2705	2705	0
30	20250324	210200	1366753240	2705	2705	2705	2705	0
31	20250324	210100	1366753240	2705	2705	2705	2705	0
32	20250324	210000	1366753240	2705	2705	2705	2705	12887
33	20250324	205900	1366753240	2705	2705	2705	2705	0
34	20250324	205800	1366753240	2705	2705	2705	2705	0
35	20250324	205700	1366753240	2705	2705	2705	2705	0
36	20250324	205600	1366753240	2705	2705	2705	2705	0
37	20250324	205500	1366753240	2705	2705	2705	2705	0
38	20250324	205400	1366753240	2705	2705	2705	2705	0
39	20250324	205300	1366753240	2705	2705	2705	2705	0
40	20250324	205200	1366753240	2705	2705	2705	2705	0
41	20250324	205100	1366753240	2705	2705	2705	2705	0
42	20250324	205000	1366753240	2705	2705	2705	2705	0
43	20250324	204900	1366753240	2705	2705	2705	2705	0
44	20250324	204800	1366753240	2705	2705	2705	2705	0
45	20250324	204700	1366753240	2705	2705	2705	2705	0
46	20250324	204600	1366753240	2705	2705	2705	2705	0
47	20250324	204500	1366753240	2705	2705	2705	2705	0
48	20250324	204400	1366753240	2705	2705	2705	2705	0
49	20250324	204300	1366753240	2705	2705	2705	2705	0
50	20250324	204200	1366753240	2705	2705	2705	2705	0
51	20250324	204100	1366753240	2705	2705	2705	2705	0
52	20250324	204000	1366753240	2705	2705	2705	2705	0
53	20250324	203900	1366753240	2705	2705	2705	2705	0
54	20250324	203800	1366753240	2705	2705	2705	2705	0
55	20250324	203700	1366753240	2705	2705	2705	2705	0
56	20250324	203600	1366753240	2705	2705	2705	2705	0
57	20250324	203500	1366753240	2705	2705	2705	2705	0
58	20250324	203400	1366753240	2705	2705	2705	2705	0
59	20250324	203300	1366753240	2705	2705	2705	2705	0
60	20250324	203200	1366753240	2705	2705	2705	2705	0
61	20250324	203100	1366753240	2705	2705	2705	2705	0
62	20250324	203000	1366753240	2705	2705	2705	2705	12887
63	20250324	202900	1366753240	2705	2705	2705	2705	0
64	20250324	202800	1366753240	2705	2705	2705	2705	0
65	20250324	202700	1366753240	2705	2705	2705	2705	0
66	20250324	202600	1366753240	2705	2705	2705	2705	0
67	20250324	202500	1366753240	2705	2705	2705	2705	0
68	20250324	202400	1366753240	2705	2705	2705	2705	0
69	20250324	202300	1366753240	2705	2705	2705	2705	0
70	20250324	202200	1366753240	2705	2705	2705	2705	0
71	20250324	202100	1366753240	2705	2705	2705	2705	0
72	20250324	202000	1366753240	2705	2705	2705	2705	0
73	20250324	201900	1366753240	2705	2705	2705	2705	0
74	20250324	201800	1366753240	2705	2705	2705	2705	0
75	20250324	201700	1366753240	2705	2705	2705	2705	0
76	20250324	201600	1366753240	2705	2705	2705	2705	0
77	20250324	201500	1366753240	2705	2705	2705	2705	0
78	20250324	201400	1366753240	2705	2705	2705	2705	0
79	20250324	201300	1366753240	2705	2705	2705	2705	0
80	20250324	201200	1366753240	2705	2705	2705	2705	0
81	20250324	201100	1366753240	2705	2705	2705	2705	0
82	20250324	201000	1366753240	2705	2705	2705	2705	0
83	20250324	200900	1366753240	2705	2705	2705	2705	0
84	20250324	200800	1366753240	2705	2705	2705	2705	0
85	20250324	200700	1366753240	2705	2705	2705	2705	0
86	20250324	200600	1366753240	2705	2705	2705	2705	0
87	20250324	200500	1366753240	2705	2705	2705	2705	0
88	20250324	200400	1366753240	2705	2705	2705	2705	0
89	20250324	200300	1366753240	2705	2705	2705	2705	0
90	20250324	200200	1366753240	2705	2705	2705	2705	0
91	20250324	200100	1366753240	2705	2705	2705	2705	0
92	20250324	200000	1366753240	2705	2705	2705	2705	12887
93	20250324	195900	1366753240	2705	2705	2705	2705	0
94	20250324	195800	1366753240	2705	2705	2705	2705	0
95	20250324	195700	1366753240	2705	2705	2705	2705	0
96	20250324	195600	1366753240	2705	2705	2705	2705	0
97	20250324	195500	1366753240	2705	2705	2705	2705	0
98	20250324	195400	1366753240	2705	2705	2705	2705	0
99	20250324	195300	1366753240	2705	2705	2705	2705	0
100	20250324	195200	1366753240	2705	2705	2705	2705	0
101	20250324	195100	1366753240	2705	2705	2705	2705	0
102	20250324	195000	1366753240	2705	2705	2705	2705	0
103	20250324	194900	1366753240	2705	2705	2705	2705	0
104	20250324	194800	1366753240	2705	2705	2705	2705	0
105	20250324	194700	1366753240	2705	2705	2705	2705	0
106	20250324	194600	1366753240	2705	2705	2705	2705	0
107	20250324	194500	1366753240	2705	2705	2705	2705	0
108	20250324	194400	1366753240	2705	2705	2705	2705	0
109	20250324	194300	1366753240	2705	2705	2705	2705	0
110	20250324	194200	1366753240	2705	2705	2705	2705	0
111	20250324	194100	1366753240	2705	2705	2705	2705	0
112	20250324	194000	1366753240	2705	2705	2705	2705	0
113	20250324	193900	1366753240	2705	2705	2705	2705	0
114	20250324	193800	1366753240	2705	2705	2705	2705	0
115	20250324	193700	1366753240	2705	2705	2705	2705	0
116	20250324	193600	1366753240	2705	2705	2705	2705	0
117	20250324	193500	1366753240	2705	2705	2705	2705	0
118	20250324	193400	1366753240	2705	2705	2705	2705	0
119	20250324	193300	1366753240	2705	2705	2705	2705	0
120	20250324	193200	1366753240	2705	2705	2705	2705	0
121	20250324	193100	1366753240	2705	2705	2705	2705	0
122	20250324	193000	1366753240	2705	2705	2705	2705	12887
123	20250324	192900	1366753240	2705	2705	2705	2705	0
124	20250324	192800	1366753240	2705	2705	2705	2705	0
125	20250324	192700	1366753240	2705	2705	2705	2705	0
126	20250324	192600	1366753240	2705	2705	2705	2705	0
127	20250324	192500	1366753240	2705	2705	2705	2705	0
128	20250324	192400	1366753240	2705	2705	2705	2705	0
129	20250324	192300	1366753240	2705	2705	2705	2705	0
130	20250324	192200	1366753240	2705	2705	2705	2705	0
131	20250324	192100	1366753240	2705	2705	2705	2705	0
132	20250324	192000	1366753240	2705	2705	2705	2705	0
133	20250324	191900	1366753240	2705	2705	2705	2705	0
134	20250324	191800	1366753240	2705	2705	2705	2705	0
135	20250324	191700	1366753240	2705	2705	2705	2705	0
136	20250324	191600	1366753240	2705	2705	2705	2705	0
137	20250324	191500	1366753240	2705	2705	2705	2705	0
138	20250324	191400	1366753240	2705	2705	2705	2705	0
139	20250324	191300	1366753240	2705	2705	2705	2705	0
140	20250324	191200	1366753240	2705	2705	2705	2705	0
141	20250324	191100	1366753240	2705	2705	2705	2705	0
142	20250324	191000	1366753240	2705	2705	2705	2705	0
143	20250324	190900	1366753240	2705	2705	2705	2705	0
144	20250324	190800	1366753240	2705	2705	2705	2705	0
145	20250324	190700	1366753240	2705	2705	2705	2705	0
146	20250324	190600	1366753240	2705	2705	2705	2705	0
147	20250324	190500	1366753240	2705	2705	2705	2705	0
148	20250324	190400	1366753240	2705	2705	2705	2705	0
149	20250324	190300	1366753240	2705	2705	2705	2705	0
150	20250324	190200	1366753240	2705	2705	2705	2705	0
151	20250324	190100	1366753240	2705	2705	2705	2705	0
152	20250324	190000	1366753240	2705	2705	2705	2705	12887
153	20250324	185900	1366753240	2705	2705	2705	2705	0
154	20250324	185800	1366753240	2705	2705	2705	2705	0
155	20250324	185700	1366753240	2705	2705	2705	2705	0
156	20250324	185600	1366753240	2705	2705	2705	2705	0
157	20250324	185500	1366753240	2705	2705	2705	2705	0
158	20250324	185400	1366753240	2705	2705	2705	2705	0
159	20250324	185300	1366753240	2705	2705	2705	2705	0
160	20250324	185200	1366753240	2705	2705	2705	2705	0
161	20250324	185100	1366753240	2705	2705	2705	2705	0
162	20250324	185000	1366753240	2705	2705	2705	2705	0
163	20250324	184900	1366753240	2705	2705	2705	2705	0
164	20250324	184800	1366753240	2705	2705	2705	2705	0
165	20250324	184700	1366753240	2705	2705	2705	2705	0
166	20250324	184600	1366753240	2705	2705	2705	2705	0
167	20250324	184500	1366753240	2705	2705	2705	2705	0
168	20250324	184400	1366753240	2705	2705	2705	2705	0
169	20250324	184300	1366753240	2705	2705	2705	2705	0
170	20250324	184200	1366753240	2705	2705	2705	2705	0
171	20250324	184100	1366753240	2705	2705	2705	2705	0
172	20250324	184000	1366753240	2705	2705	2705	2705	0
173	20250324	183900	1366753240	2705	2705	2705	2705	0
174	20250324	183800	1366753240	2705	2705	2705	2705	0
175	20250324	183700	1366753240	2705	2705	2705	2705	0
176	20250324	183600	1366753240	2705	2705	2705	2705	0
177	20250324	183500	1366753240	2705	2705	2705	2705	0
178	20250324	183400	1366753240	2705	2705	2705	2705	0
179	20250324	183300	1366753240	2705	2705	2705	2705	0
180	20250324	183200	1366753240	2705	2705	2705	2705	0
181	20250324	183100	1366753240	2705	2705	2705	2705	0
182	20250324	183000	1366753240	2705	2705	2705	2705	12887
183	20250324	182900	1366753240	2705	2705	2705	2705	0
184	20250324	182800	1366753240	2705	2705	2705	2705	0
185	20250324	182700	1366753240	2705	2705	2705	2705	0
186	20250324	182600	1366753240	2705	2705	2705	2705	0
187	20250324	182500	1366753240	2705	2705	2705	2705	0
188	20250324	182400	1366753240	2705	2705	2705	2705	0
189	20250324	182300	1366753240	2705	2705	2705	2705	0
190	20250324	182200	1366753240	2705	2705	2705	2705	0
191	20250324	182100	1366753240	2705	2705	2705	2705	0
192	20250324	182000	1366753240	2705	2705	2705	2705	0
193	20250324	181900	1366753240	2705	2705	2705	2705	0
194	20250324	181800	1366753240	2705	2705	2705	2705	0
195	20250324	181700	1366753240	2705	2705	2705	2705	0
196	20250324	181600	1366753240	2705	2705	2705	2705	0
197	20250324	181500	1366753240	2705	2705	2705	2705	0
198	20250324	181400	1366753240	2705	2705	2705	2705	0
199	20250324	181300	1366753240	2705	2705	2705	2705	0
200	20250324	181200	1366753240	2705	2705	2705	2705	0
201	20250324	181100	1366753240	2705	2705	2705	2705	0
202	20250324	181000	1366753240	2705	2705	2705	2705	0
203	20250324	180900	1366753240	2705	2705	2705	2705	0
204	20250324	180800	1366753240	2705	2705	2705	2705	0
205	20250324	180700	1366753240	2705	2705	2705	2705	0
206	20250324	180600	1366753240	2705	2705	2705	2705	0
207	20250324	180500	1366753240	2705	2705	2705	2705	0
208	20250324	180400	1366753240	2705	2705	2705	2705	0
209	20250324	180300	1366753240	2705	2705	2705	2705	0
210	20250324	180200	1366753240	2705	2705	2705	2705	0
211	20250324	180100	1366753240	2705	2705	2705	2705	0
212	20250324	180000	1366753240	2705	2705	2705	2705	12887
213	20250324	175900	1366753240	2705	2705	2705	2705	0
214	20250324	175800	1366753240	2705	2705	2705	2705	0
215	20250324	175700	1366753240	2705	2705	2705	2705	0
216	20250324	175600	1366753240	2705	2705	2705	2705	0
217	20250324	175500	1366753240	2705	2705	2705	2705	0
218	20250324	175400	1366753240	2705	2705	2705	2705	0
219	20250324	175300	1366753240	2705	2705	2705	2705	0
220	20250324	175200	1366753240	2705	2705	2705	2705	0
221	20250324	175100	1366753240	2705	2705	2705	2705	0
222	20250324	175000	1366753240	2705	2705	2705	2705	0
223	20250324	174900	1366753240	2705	2705	2705	2705	0
224	20250324	174800	1366753240	2705	2705	2705	2705	0
225	20250324	174700	1366753240	2705	2705	2705	2705	0
226	20250324	174600	1366753240	2705	2705	2705	2705	0
227	20250324	174500	1366753240	2705	2705	2705	2705	0
228	20250324	174400	1366753240	2705	2705	2705	2705	0
229	20250324	174300	1366753240	2705	2705	2705	2705	0
230	20250324	174200	1366753240	2705	2705	2705	2705	0
231	20250324	174100	1366753240	2705	2705	2705	2705	0
232	20250324	174000	1366753240	2705	2705	2705	2705	0
233	20250324	173900	1366753240	2705	2705	2705	2705	0
234	20250324	173800	1366753240	2705	2705	2705	2705	0
235	20250324	173700	1366753240	2705	2705	2705	2705	0
236	20250324	173600	1366753240	2705	2705	2705	2705	0
237	20250324	173500	1366753240	2705	2705	2705	2705	0
238	20250324	173400	1366753240	2705	2705	2705	2705	0
239	20250324	173300	1366753240	2705	2705	2705	2705	0
240	20250324	173200	1366753240	2705	2705	2705	2705	0
241	20250324	173100	1366753240	2705	2705	2705	2705	0
242	20250324	173000	1366753240	2705	2705	2705	2705	12887
243	20250324	172900	1366753240	2705	2705	2705	2705	0
244	20250324	172800	1366753240	2705	2705	2705	2705	0
245	20250324	172700	1366753240	2705	2705	2705	2705	0
246	20250324	172600	1366753240	2705	2705	2705	2705	0
247	20250324	172500	1366753240	2705	2705	2705	2705	0
248	20250324	172400	1366753240	2705	2705	2705	2705	0
249	20250324	172300	1366753240	2705	2705	2705	2705	0
250	20250324	172200	1366753240	2705	2705	2705	2705	0
251	20250324	172100	1366753240	2705	2705	2705	2705	0
252	20250324	172000	1366753240	2705	2705	2705	2705	0
253	20250324	171900	1366753240	2705	2705	2705	2705	0
254	20250324	171800	1366753240	2705	2705	2705	2705	0
255	20250324	171700	1366753240	2705	2705	2705	2705	0
256	20250324	171600	1366753240	2705	2705	2705	2705	0
257	20250324	171500	1366753240	2705	2705	2705	2705	0
258	20250324	171400	1366753240	2705	2705	2705	2705	0
259	20250324	171300	1366753240	2705	2705	2705	2705	0
260	20250324	171200	1366753240	2705	2705	2705	2705	0
261	20250324	171100	1366753240	2705	2705	2705	2705	0
262	20250324	171000	1366753240	2705	2705	2705	2705	0
263	20250324	170900	1366753240	2705	2705	2705	2705	0
264	20250324	170800	1366753240	2705	2705	2705	2705	0
265	20250324	170700	1366753240	2705	2705	2705	2705	0
266	20250324	170600	1366753240	2705	2705	2705	2705	0
267	20250324	170500	1366753240	2705	2705	2705	2705	0
268	20250324	170400	1366753240	2705	2705	2705	2705	0
269	20250324	170300	1366753240	2705	2705	2705	2705	0
270	20250324	170200	1366753240	2705	2705	2705	2705	0
271	20250324	170100	1366753240	2705	2705	2705	2705	0
272	20250324	170000	1366753240	2705	2705	2705	2705	12887
273	20250324	165900	1366753240	2705	2705	2705	2705	0
274	20250324	165800	1366753240	2705	2705	2705	2705	0
275	20250324	165700	1366753240	2705	2705	2705	2705	0
276	20250324	165600	1366753240	2705	2705	2705	2705	0
277	20250324	165500	1366753240	2705	2705	2705	2705	0
278	20250324	165400	1366753240	2705	2705	2705	2705	0
279	20250324	165300	1366753240	2705	2705	2705	2705	0
280	20250324	165200	1366753240	2705	2705	2705	2705	0
281	20250324	165100	1366753240	2705	2705	2705	2705	0
282	20250324	165000	1366753240	2705	2705	2705	2705	0
283	20250324	164900	1366753240	2705	2705	2705	2705	0
284	20250324	164800	1366753240	2705	2705	2705	2705	0
285	20250324	164700	1366753240	2705	2705	2705	2705	0
286	20250324	164600	1366753240	2705	2705	2705	2705	0
287	20250324	164500	1366753240	2705	2705	2705	2705	0
288	20250324	164400	1366753240	2705	2705	2705	2705	0
289	20250324	164300	1366753240	2705	2705	2705	2705	0
290	20250324	164200	1366753240	2705	2705	2705	2705	0
291	20250324	164100	1366753240	2705	2705	2705	2705	0
292	20250324	164000	1366753240	2705	2705	2705	2705	0
293	20250324	163900	1366753240	2705	2705	2705	2705	0
294	20250324	163800	1366753240	2705	2705	2705	2705	0
295	20250324	163700	1366753240	2705	2705	2705	2705	0
296	20250324	163600	1366753240	2705	2705	2705	2705	0
297	20250324	163500	1366753240	2705	2705	2705	2705	0
298	20250324	163400	1366753240	2705	2705	2705	2705	0
299	20250324	163300	1366753240	2705	2705	2705	2705	0
300	20250324	163200	1366753240	2705	2705	2705	2705	0
301	20250324	163100	1366753240	2705	2705	2705	2705	0
302	20250324	163000	1366753240	2705	2705	2705	2705	12887
303	20250324	162900	1366753240	2705	2705	2705	2705	0
304	20250324	162800	1366753240	2705	2705	2705	2705	0
305	20250324	162700	1366753240	2705	2705	2705	2705	0
306	20250324	162600	1366753240	2705	2705	2705	2705	0
307	20250324	162500	1366753240	2705	2705	2705	2705	0
308	20250324	162400	1366753240	2705	2705	2705	2705	0
309	20250324	162300	1366753240	2705	2705	2705	2705	0
310	20250324	162200	1366753240	2705	2705	2705	2705	0
311	20250324	162100	1366753240	2705	2705	2705	2705	0
312	20250324	162000	1366753240	2705	2705	2705	2705	0
313	20250324	161900	1366753240	2705	2705	2705	2705	0
314	20250324	161800	1366753240	2705	2705	2705	2705	0
315	20250324	161700	1366753240	2705	2705	2705	2705	0
316	20250324	161600	1366753240	2705	2705	2705	2705	0
317	20250324	161500	1366753240	2705	2705	2705	2705	0
318	20250324	161400	1366753240	2705	2705	2705	2705	0
319	20250324	161300	1366753240	2705	2705	2705	2705	0
320	20250324	161200	1366753240	2705	2705	2705	2705	0
321	20250324	161100	1366753240	2705	2705	2705	2705	0
322	20250324	161000	1366753240	2705	2705	2705	2705	0
323	20250324	160900	1366753240	2705	2705	2705	2705	0
324	20250324	160800	1366753240	2705	2705	2705	2705	0
325	20250324	160700	1366753240	2705	2705	2705	2705	0
326	20250324	160600	1366753240	2705	2705	2705	2705	0
327	20250324	160500	1366753240	2705	2705	2705	2705	0
328	20250324	160400	1366753240	2705	2705	2705	2705	0
329	20250324	160300	1366753240	2705	2705	2705	2705	0
330	20250324	160200	1366753240	2705	2705	2705	2705	0
331	20250324	160100	1366753240	2705	2705	2705	2705	0
332	20250324	160000	1366753240	2705	2705	2705	2705	12887
333	20250324	155900	1366753240	2705	2705	2705	2705	0
334	20250324	155800	1366753240	2705	2705	2705	2705	0
335	20250324	155700	1366753240	2705	2705	2705	2705	0
336	20250324	155600	1366753240	2705	2705	2705	2705	0
337	20250324	155500	1366753240	2705	2705	2705	2705	0
338	20250324	155400	1366753240	2705	2705	2705	2705	0
339	20250324	155300	1366753240	2705	2705	2705	2705	0
340	20250324	155200	1366753240	2705	2705	2705	2705	0
341	20250324	155100	1366753240	2705	2705	2705	2705	0
342	20250324	155000	1366753240	2705	2705	2705	2705	0
343	20250324	154900	1366753240	2705	2705	2705	2705	0
344	20250324	154800	1366753240	2705	2705	2705	2705	0
345	20250324	154700	1366753240	2705	2705	2705	2705	0
346	20250324	154600	1366753240	2705	2705	2705	2705	0
347	20250324	154500	1366753240	2705	2705	2705	2705	0
348	20250324	154400	1366753240	2705	2705	2705	2705	0
349	20250324	154300	1366753240	2705	2705	2705	2705	0
350	20250324	154200	1366753240	2705	2705	2705	2705	0
351	20250324	154100	1366753240	2705	2705	2705	2705	0
352	20250324	154000	1366753240	2705	2705	2705	2705	0
353	20250324	153900	1366753240	2705	2705	2705	2705	0
354	20250324	153800	1366753240	2705	2705	2705	2705	0
355	20250324	153700	1366753240	2705	2705	2705	2705	0
356	20250324	153600	1366753240	2705	2705	2705	2705	0
357	20250324	153500	1366753240	2705	2705	2705	2705	0
358	20250324	153400	1366753240	2705	2705	2705	2705	0
359	20250324	153300	1366753240	2705	2705	2705	2705	0
360	20250324	153200	1366753240	2705	2705	2705	2705	0
361	20250324	153100	1366753240	2705	2705	2705	2705	0
362	20250324	153000	1366753240	2705	2705	2705	2705	25774
363	20250324	152900	1331893905	2720	2720	2720	2720	0
364	20250324	152800	1331893905	2720	2720	2720	2720	0
365	20250324	152700	1331893905	2720	2720	2720	2720	0
366	20250324	152600	1331893905	2720	2720	2720	2720	0
367	20250324	152500	1331893905	2720	2720	2720	2720	0
368	20250324	152400	1331893905	2720	2720	2720	2720	0
369	20250324	152300	1331893905	2720	2720	2720	2720	0
370	20250324	152200	1331893905	2720	2720	2720	2720	0
371	20250324	152100	1331893905	2720	2720	2720	2720	0
372	20250324	152000	1331893905	2720	2720	2720	2720	0
373	20250324	151900	1331893905	2720	2720	2720	2715	459
374	20250324	151800	1330645625	2720	2720	2720	2720	1932
375	20250324	151700	1325390585	2720	2720	2720	2720	1534
376	20250324	151600	1321218105	2715	2715	2720	2715	333
377	20250324	151500	1320312945	2720	2717	2720	2715	1621
378	20250324	151400	1315904831	2717	2715	2717	2715	195
379	20250324	151300	1315375394	2715	2715	2717	2715	1290
380	20250324	151200	1311873040	2720	2720	2720	2715	403
381	20250324	151100	1310776900	2720	2720	2720	2720	154
382	20250324	151000	1310358020	2720	2720	2720	2720	601
383	20250324	150900	1308723300	2720	2710	2720	2710	3587
384	20250324	150800	1298988305	2715	2715	2715	2715	3831
385	20250324	150700	1288587140	2715	2715	2715	2710	1207
386	20250324	150600	1285313385	2715	2710	2715	2710	91
387	20250324	150500	1285066770	2715	2710	2715	2710	3477
388	20250324	150400	1275644095	2715	2715	2715	2715	1
389	20250324	150300	1275641380	2715	2705	2715	2705	1181
390	20250324	150200	1272436765	2715	2710	2715	2705	361
391	20250324	150100	1271460215	2715	2710	2715	2710	1267
392	20250324	150000	1268026375	2715	2715	2715	2710	201
393	20250324	145900	1267480665	2715	2712	2715	2707	2054
394	20250324	145800	1261916629	2712	2712	2712	2712	1
395	20250324	145700	1261913917	2712	2710	2715	2710	1650
396	20250324	145600	1257442408	2710	2705	2710	2705	39
397	20250324	145500	1257336863	2710	2710	2710	2710	2509
398	20250324	145400	1250537473	2710	2705	2710	2700	5597
399	20250324	145300	1235414873	2710	2710	2710	2710	3
400	20250324	145200	1235406743	2710	2715	2715	2710	3763
401	20250324	145100	1225202898	2720	2710	2720	2710	1287
402	20250324	145000	1221708808	2715	2715	2715	2715	19
403	20250324	144900	1221657223	2715	2715	2715	2715	2178
404	20250324	144800	1215743953	2715	2715	2715	2710	938
405	20250324	144700	1213198038	2715	2715	2715	2710	686
406	20250324	144600	1211338048	2715	2710	2715	2710	19
407	20250324	144500	1211286548	2715	2710	2715	2710	176
408	20250324	144400	1210809578	2715	2710	2715	2710	4746
409	20250324	144300	1197946358	2715	2715	2715	2715	668
410	20250324	144200	1196132738	2715	2715	2715	2715	104
411	20250324	144100	1195850378	2715	2715	2715	2715	144
412	20250324	144000	1195459418	2715	2715	2715	2715	448
413	20250324	143900	1194243098	2715	2715	2715	2712	246
414	20250324	143800	1193575343	2715	2715	2715	2715	307
415	20250324	143700	1192741838	2715	2715	2715	2712	1293
416	20250324	143600	1189231643	2715	2715	2715	2715	2
417	20250324	143500	1189226213	2715	2710	2715	2710	4
418	20250324	143400	1189215361	2715	2710	2715	2710	3
419	20250324	143300	1189207226	2710	2715	2715	2710	13
420	20250324	143200	1189171941	2715	2715	2715	2715	1
421	20250324	143100	1189169226	2715	2710	2715	2710	217
422	20250324	143000	1188580606	2715	2715	2715	2715	151
423	20250324	142900	1188170641	2720	2715	2720	2715	2504
424	20250324	142800	1181372271	2715	2715	2715	2715	1455
425	20250324	142700	1177421946	2700	2700	2700	2700	0
426	20250324	142600	1177421946	2700	2700	2700	2700	1
427	20250324	142500	1177419246	2700	2700	2705	2700	17
428	20250324	142400	1177373341	2700	2700	2700	2700	10
429	20250324	142300	1177346341	2700	2700	2710	2700	2117
430	20250324	142200	1171617781	2695	2700	2700	2695	3000
431	20250324	142100	1163531981	2700	2705	2705	2700	5233
432	20250324	142000	1149402836	2705	2710	2710	2705	1437
433	20250324	141900	1145515256	2710	2707	2710	2707	1017
434	20250324	141800	1142759333	2705	2705	2705	2705	0
435	20250324	141700	1142759333	2705	2710	2710	2705	2903
436	20250324	141600	1134905083	2710	2710	2710	2710	286
437	20250324	141500	1134130023	2712	2712	2712	2712	1
438	20250324	141400	1134127311	2710	2715	2715	2710	56
439	20250324	141300	1133975446	2715	2715	2715	2715	5
440	20250324	141200	1133961871	2715	2710	2715	2710	9
441	20250324	141100	1133937446	2715	2715	2715	2715	24
442	20250324	141000	1133872286	2715	2705	2715	2705	34
443	20250324	140900	1133780306	2700	2700	2700	2700	26
444	20250324	140800	1133710106	2705	2705	2705	2705	1307
445	20250324	140700	1130174671	2705	2705	2705	2705	2
446	20250324	140600	1130169261	2705	2705	2705	2705	70
447	20250324	140500	1129979911	2705	2705	2705	2705	2000
448	20250324	140400	1124569911	2715	2715	2715	2715	31
449	20250324	140300	1124485746	2720	2705	2720	2705	1001
450	20250324	140200	1121778026	2705	2710	2710	2705	2057
451	20250324	140100	1116206041	2710	2715	2715	2710	1400
452	20250324	140000	1112408506	2710	2720	2720	2710	836
453	20250324	135900	1110135546	2725	2725	2725	2725	51
454	20250324	135800	1109996571	2725	2725	2725	2720	117
455	20250324	135700	1109678246	2725	2725	2725	2725	33
456	20250324	135600	1109588321	2720	2720	2725	2720	4207
457	20250324	135500	1098144261	2720	2725	2725	2720	611
458	20250324	135400	1096481811	2725	2720	2725	2720	737
459	20250324	135300	1094477161	2725	2725	2725	2725	0
460	20250324	135200	1094477161	2725	2725	2725	2725	0
461	20250324	135100	1094477161	2725	2725	2725	2725	104
462	20250324	135000	1094193761	2725	2725	2725	2725	236
463	20250324	134900	1093550661	2725	2715	2725	2715	23
464	20250324	134800	1093488101	2720	2725	2725	2720	630
465	20250324	134700	1091774446	2725	2725	2725	2725	0
466	20250324	134600	1091774446	2725	2725	2725	2725	5
467	20250324	134500	1091760821	2725	2725	2725	2720	291
468	20250324	134400	1090967851	2725	2725	2725	2725	612
469	20250324	134300	1089300151	2725	2720	2725	2720	6
470	20250324	134200	1089283826	2725	2715	2725	2715	1100
471	20250324	134100	1086290171	2720	2720	2720	2720	120
472	20250324	134000	1085963771	2715	2720	2720	2715	434
473	20250324	133900	1084785401	2715	2720	2720	2715	426
474	20250324	133800	1083626806	2715	2710	2720	2710	219
475	20250324	133700	1083032976	2710	2705	2710	2705	1239
476	20250324	133600	1079681476	2710	2715	2715	2710	958
477	20250324	133500	1077085096	2720	2720	2720	2710	1255
478	20250324	133400	1073680221	2720	2720	2720	2720	0
479	20250324	133300	1073680221	2720	2720	2720	2720	683
480	20250324	133200	1071822461	2720	2710	2720	2710	538
481	20250324	133100	1070364421	2720	2715	2720	2710	847
482	20250324	133000	1068068081	2715	2710	2715	2705	823
483	20250324	132900	1065839086	2710	2710	2710	2710	110
484	20250324	132800	1065540986	2710	2710	2710	2710	18
485	20250324	132700	1065492206	2710	2710	2710	2707	37
486	20250324	132600	1065391939	2710	2705	2710	2705	103
487	20250324	132500	1065113261	2707	2707	2707	2705	139
488	20250324	132400	1064737254	2705	2705	2707	2705	1995
489	20250324	132300	1059340775	2707	2705	2707	2705	117
490	20250324	132200	1059024256	2707	2705	2707	2705	101
491	20250324	132100	1058750851	2707	2705	2710	2705	482
492	20250324	132000	1057445029	2710	2705	2710	2705	19
493	20250324	131900	1057393629	2705	2705	2710	2705	527
494	20250324	131800	1055968084	2710	2710	2710	2710	101
495	20250324	131700	1055694374	2710	2710	2710	2700	334
496	20250324	131600	1054792424	2710	2710	2710	2700	1678
497	20250324	131500	1050261734	2710	2700	2710	2700	2719
498	20250324	131400	1042920404	2700	2710	2710	2700	3833
499	20250324	131300	1032568734	2710	2710	2710	2705	503
500	20250324	131200	1031208084	2710	2710	2710	2710	110
501	20250324	131100	1030909984	2710	2715	2715	2710	144
502	20250324	131000	1030519709	2715	2715	2715	2705	75
503	20250324	130900	1030316814	2705	2720	2720	2705	2654
504	20250324	130800	1023119779	2715	2715	2715	2715	239
505	20250324	130700	1022470894	2715	2715	2720	2715	63
506	20250324	130600	1022299844	2720	2720	2720	2715	1374
507	20250324	130500	1018567564	2720	2720	2720	2720	0
508	20250324	130400	1018567564	2720	2720	2720	2715	210
509	20250324	130300	1017997364	2720	2720	2720	2720	101
510	20250324	130200	1017722644	2720	2720	2720	2720	1840
511	20250324	130100	1012717844	2720	2715	2720	2715	290
512	20250324	130000	1011930474	2720	2720	2720	2715	272
513	20250324	125900	1011191929	2715	2720	2720	2715	220
514	20250324	125800	1010594179	2720	2720	2720	2720	74
515	20250324	125700	1010392899	2720	2720	2720	2720	51
516	20250324	125600	1010254179	2715	2715	2717	2715	2423
517	20250324	125500	1003674534	2715	2710	2715	2710	4275
518	20250324	125400	992070289	2710	2710	2710	2710	21
519	20250324	125300	992013379	2705	2715	2715	2705	555
520	20250324	125200	990509654	2715	2705	2720	2700	2974
521	20250324	125100	982467629	2695	2700	2705	2695	2083
522	20250324	125000	976843649	2720	2740	2740	2700	45596
523	20250324	124900	853190414	2745	2745	2745	2745	0
524	20250324	124800	853190414	2745	2735	2745	2735	2292
525	20250324	124700	846912084	2735	2735	2735	2735	3
526	20250324	124600	846903879	2740	2740	2740	2740	219
527	20250324	124500	846303819	2740	2735	2740	2735	101
528	20250324	124400	846027579	2740	2735	2740	2735	838
529	20250324	124300	843735644	2740	2735	2740	2735	24
530	20250324	124200	843669974	2740	2740	2745	2740	256
531	20250324	124100	842968529	2740	2740	2745	2740	259
532	20250324	124000	842258859	2745	2745	2745	2745	117
533	20250324	123900	841937694	2745	2745	2745	2745	269
534	20250324	123800	841199289	2745	2740	2745	2740	551
535	20250324	123700	839689544	2740	2740	2740	2740	47
536	20250324	123600	839560764	2745	2740	2745	2740	316
537	20250324	123500	838694919	2745	2740	2745	2740	601
538	20250324	123400	837048174	2740	2735	2740	2735	66
539	20250324	123300	836867584	2740	2740	2740	2740	6
540	20250324	123200	836851144	2735	2740	2740	2735	11
541	20250324	123100	836821054	2745	2740	2745	2740	187
542	20250324	123000	836308114	2740	2745	2745	2740	32
543	20250324	122900	836220284	2745	2745	2745	2745	0
544	20250324	122800	836220284	2745	2745	2745	2745	1
545	20250324	122700	836217539	2745	2745	2745	2740	3
546	20250324	122600	836209309	2745	2745	2745	2745	201
547	20250324	122500	835657564	2735	2735	2745	2735	54
548	20250324	122400	835509739	2745	2745	2745	2745	14
549	20250324	122300	835471309	2745	2745	2745	2745	0
550	20250324	122200	835471309	2745	2745	2745	2745	0
551	20250324	122100	835471309	2745	2745	2745	2745	0
552	20250324	122000	835471309	2745	2740	2745	2740	202
553	20250324	121900	834917819	2740	2740	2740	2740	0
554	20250324	121800	834917819	2740	2740	2740	2740	1
555	20250324	121700	834915079	2745	2745	2745	2745	3
556	20250324	121600	834906844	2745	2745	2745	2740	1616
557	20250324	121500	830478939	2745	2740	2745	2740	148
558	20250324	121400	830073389	2745	2745	2745	2745	0
559	20250324	121300	830073389	2745	2740	2745	2740	17
560	20250324	121200	830026804	2740	2740	2740	2740	4
561	20250324	121100	830015844	2740	2740	2740	2740	1
562	20250324	121000	830013104	2745	2735	2745	2735	196
563	20250324	120900	829475144	2745	2745	2750	2745	976
564	20250324	120800	826796019	2745	2745	2745	2745	1
565	20250324	120700	826793274	2740	2740	2740	2740	201
566	20250324	120600	826242534	2735	2735	2735	2735	500
567	20250324	120500	824875034	2740	2735	2740	2735	426
568	20250324	120400	823709914	2735	2730	2735	2730	792
569	20250324	120300	821547749	2730	2730	2730	2730	2129
570	20250324	120200	815735579	2735	2730	2735	2730	4
571	20250324	120100	815724654	2735	2735	2735	2730	284
572	20250324	120000	814949059	2735	2730	2735	2730	275
573	20250324	115900	814198289	2735	2735	2735	2735	0
574	20250324	115800	814198289	2735	2735	2735	2735	5
575	20250324	115700	814184614	2735	2735	2735	2735	30
576	20250324	115600	814102564	2735	2735	2735	2735	0
577	20250324	115500	814102564	2735	2735	2735	2735	111
578	20250324	115400	813798979	2735	2735	2735	2730	159
579	20250324	115300	813364129	2735	2735	2735	2735	100
580	20250324	115200	813090629	2735	2730	2735	2730	45
581	20250324	115100	812967769	2735	2730	2735	2730	122
582	20250324	115000	812634649	2730	2735	2735	2730	615
583	20250324	114900	810955694	2735	2735	2735	2730	74
584	20250324	114800	810753409	2732	2732	2732	2732	1
585	20250324	114700	810750677	2735	2735	2735	2730	262
586	20250324	114600	810034632	2740	2740	2740	2740	2
587	20250324	114500	810029152	2740	2740	2740	2740	315
588	20250324	114400	809166052	2740	2740	2740	2740	0
589	20250324	114300	809166052	2740	2740	2740	2740	0
590	20250324	114200	809166052	2740	2740	2740	2740	1500
591	20250324	114100	805056052	2740	2740	2740	2740	3
592	20250324	114000	805047832	2740	2740	2740	2740	0
593	20250324	113900	805047832	2740	2740	2740	2740	0
594	20250324	113800	805047832	2740	2740	2740	2735	2141
595	20250324	113700	799187142	2740	2730	2740	2725	988
596	20250324	113600	796492577	2725	2725	2735	2725	2198
597	20250324	113500	790500302	2730	2730	2735	2725	1516
598	20250324	113400	786363377	2735	2735	2740	2730	460
599	20250324	113300	785105492	2735	2735	2740	2735	725
600	20250324	113200	783121482	2735	2740	2740	2735	547
601	20250324	113100	781624647	2740	2740	2740	2740	500
602	20250324	113000	780254647	2740	2735	2740	2735	346
603	20250324	112900	779308327	2735	2730	2735	2730	1054
604	20250324	112800	776430647	2735	2730	2735	2725	234
605	20250324	112700	775792662	2735	2730	2735	2730	427
606	20250324	112600	774626947	2730	2725	2730	2720	2654
607	20250324	112500	767399602	2725	2730	2730	2725	5362
608	20250324	112400	752777997	2735	2735	2735	2735	126
609	20250324	112300	752433387	2735	2735	2740	2735	155
610	20250324	112200	752009457	2735	2735	2735	2730	2649
611	20250324	112100	744764592	2745	2745	2745	2745	0
612	20250324	112000	744764592	2745	2740	2745	2735	849
613	20250324	111900	742441552	2745	2740	2745	2740	506
614	20250324	111800	741055082	2745	2745	2745	2745	17
615	20250324	111700	741008417	2745	2730	2745	2730	279
616	20250324	111600	740246732	2745	2740	2745	2730	1185
617	20250324	111500	737007637	2740	2740	2745	2735	105
618	20250324	111400	736719947	2740	2740	2740	2725	1436
619	20250324	111300	732796252	2745	2735	2745	2730	1334
620	20250324	111200	729152332	2745	2737	2745	2735	1343
621	20250324	111100	725473529	2740	2740	2740	2740	113
622	20250324	111000	725163909	2740	2740	2742	2735	2460
623	20250324	110900	718432207	2742	2740	2742	2740	1008
624	20250324	110800	715670283	2742	2742	2742	2740	519
625	20250324	110700	714247819	2742	2742	2742	2740	5
626	20250324	110600	714234113	2745	2745	2745	2745	21
627	20250324	110500	714176468	2745	2745	2745	2745	265
628	20250324	110400	713449043	2750	2730	2750	2730	5352
629	20250324	110300	698827198	2735	2725	2735	2725	354
630	20250324	110200	697860778	2735	2730	2735	2725	3687
631	20250324	110100	687799228	2735	2735	2740	2730	2463
632	20250324	110000	681069503	2735	2740	2740	2730	2117
633	20250324	105900	675283403	2740	2735	2740	2735	1528
634	20250324	105800	671104308	2740	2735	2740	2735	1777
635	20250324	105700	666243693	2740	2740	2740	2735	2050
636	20250324	105600	660629821	2740	2740	2740	2740	588
637	20250324	105500	659018701	2740	2737	2740	2737	669
638	20250324	105400	657185947	2740	2740	2740	2737	169
639	20250324	105300	656722893	2735	2740	2740	2730	1755
640	20250324	105200	651923628	2735	2740	2740	2735	10516
641	20250324	105100	623160193	2740	2735	2740	2735	4203
642	20250324	105000	611660573	2740	2740	2740	2740	1761
643	20250324	104900	606835433	2745	2740	2745	2740	5114
644	20250324	104800	592815597	2740	2742	2742	2740	2659
645	20250324	104700	585529911	2740	2747	2747	2740	713
646	20250324	104600	583572868	2750	2745	2755	2745	816
647	20250324	104500	581332883	2755	2750	2755	2750	323
648	20250324	104400	580444618	2755	2755	2755	2740	7832
649	20250324	104300	558970088	2755	2755	2755	2745	9608
650	20250324	104200	532561003	2760	2755	2760	2755	2199
651	20250324	104100	526500233	2760	2760	2765	2755	413
652	20250324	104000	525360363	2765	2760	2765	2755	1928
653	20250324	103900	520044938	2765	2760	2765	2760	51
654	20250324	103800	519904163	2765	2765	2765	2760	291
655	20250324	103700	519100498	2765	2765	2765	2765	201
656	20250324	103600	518544733	2765	2760	2765	2750	3206
657	20250324	103500	509696233	2755	2755	2755	2750	1632
658	20250324	103400	505200573	2755	2755	2755	2755	159
659	20250324	103300	504762528	2760	2750	2760	2750	308
660	20250324	103200	503915428	2760	2760	2760	2760	76
661	20250324	103100	503705668	2760	2760	2760	2750	26
662	20250324	103000	503634038	2760	2760	2760	2750	12
663	20250324	102900	503600928	2760	2760	2760	2745	3507
664	20250324	102800	493959173	2765	2755	2765	2755	299
665	20250324	102700	493134978	2760	2760	2760	2760	100
666	20250324	102600	492858978	2760	2760	2760	2755	12
667	20250324	102500	492825878	2755	2755	2760	2755	1011
668	20250324	102400	490040523	2760	2765	2765	2760	817
669	20250324	102300	487785523	2765	2765	2765	2765	0
670	20250324	102200	487785523	2765	2765	2765	2765	0
671	20250324	102100	487785523	2765	2762	2765	2762	101
672	20250324	102000	487506555	2770	2760	2770	2755	2122
673	20250324	101900	481639890	2765	2765	2765	2765	0
674	20250324	101800	481639890	2765	2755	2765	2755	2
675	20250324	101700	481634370	2765	2760	2765	2760	112
676	20250324	101600	481325240	2760	2760	2760	2760	353
677	20250324	101500	480350960	2760	2765	2765	2755	1098
678	20250324	101400	477324750	2765	2760	2765	2760	2
679	20250324	101300	477319225	2765	2765	2765	2765	50
680	20250324	101200	477180975	2765	2765	2765	2765	1433
681	20250324	101100	473218730	2765	2770	2770	2750	3654
682	20250324	101000	463168615	2770	2760	2770	2750	737
683	20250324	100900	461139475	2760	2755	2760	2750	4528
684	20250324	100800	448674515	2760	2765	2765	2760	5215
685	20250324	100700	434262595	2770	2760	2770	2760	865
686	20250324	100600	431871810	2770	2770	2770	2765	54
687	20250324	100500	431722455	2765	2760	2765	2760	1163
688	20250324	100400	428507880	2760	2765	2770	2760	2043
689	20250324	100300	422865735	2770	2760	2770	2760	3254
690	20250324	100200	413870185	2765	2765	2765	2765	70
691	20250324	100100	413676635	2765	2760	2765	2760	146
692	20250324	100000	413273650	2765	2760	2765	2760	1835
693	20250324	095900	408208375	2760	2760	2760	2755	1549
694	20250324	095800	403940365	2760	2755	2760	2755	990
695	20250324	095700	401212795	2760	2760	2760	2760	993
696	20250324	095600	398472115	2765	2770	2770	2765	5
697	20250324	095500	398458270	2770	2770	2770	2760	919
698	20250324	095400	395916640	2770	2765	2775	2760	1387
699	20250324	095300	392084330	2775	2765	2775	2765	3384
700	20250324	095200	382727540	2765	2770	2770	2765	10392
701	20250324	095100	353993145	2765	2775	2775	2755	3936
702	20250324	095000	343127825	2775	2775	2775	2765	1052
703	20250324	094900	340218525	2775	2770	2780	2765	916
704	20250324	094800	337681090	2780	2770	2780	2770	705
705	20250324	094700	335728230	2780	2780	2780	2765	505
706	20250324	094600	334324390	2780	2780	2780	2780	1
707	20250324	094500	334321610	2780	2765	2780	2760	3266
708	20250324	094400	325274835	2775	2775	2775	2775	0
709	20250324	094300	325274835	2775	2765	2775	2760	1409
710	20250324	094200	321379115	2765	2765	2775	2765	1102
711	20250324	094100	318331965	2775	2775	2775	2775	70
712	20250324	094000	318137715	2775	2765	2775	2760	2038
713	20250324	093900	312505160	2770	2760	2770	2760	417
714	20250324	093800	311354110	2760	2770	2775	2760	1245
715	20250324	093700	307913445	2775	2765	2780	2765	4686
716	20250324	093600	294933155	2765	2780	2785	2765	1276
717	20250324	093500	291396940	2785	2795	2795	2780	79
718	20250324	093400	291177255	2780	2785	2785	2780	2104
719	20250324	093300	285319145	2800	2795	2800	2795	61
720	20250324	093200	285148645	2795	2795	2800	2785	616
721	20250324	093100	283429890	2790	2800	2805	2790	2578
722	20250324	093000	276228055	2800	2795	2815	2795	2031
723	20250324	092900	270541145	2790	2795	2800	2790	791
724	20250324	092800	268333945	2800	2795	2800	2780	922
725	20250324	092700	265759950	2795	2790	2795	2790	414
726	20250324	092600	264604875	2795	2780	2795	2780	311
727	20250324	092500	263736140	2790	2780	2790	2770	1575
728	20250324	092400	259346790	2785	2785	2785	2770	922
729	20250324	092300	256788450	2785	2785	2785	2785	306
730	20250324	092200	255936240	2785	2785	2785	2775	1156
731	20250324	092100	252718235	2785	2785	2785	2780	70
732	20250324	092000	252523620	2785	2785	2785	2780	267
733	20250324	091900	251781025	2785	2770	2785	2765	1309
734	20250324	091800	248154040	2785	2785	2785	2770	6504
735	20250324	091700	230108915	2785	2785	2785	2785	58
736	20250324	091600	229947385	2785	2785	2785	2785	723
737	20250324	091500	227933830	2785	2790	2790	2775	387
738	20250324	091400	226859100	2760	2775	2780	2750	6355
739	20250324	091300	209274590	2780	2755	2780	2750	5364
740	20250324	091200	194460270	2760	2765	2765	2740	3145
741	20250324	091100	185815455	2760	2760	2765	2735	4682
742	20250324	091000	172960905	2760	2765	2765	2745	2936
743	20250324	090900	164850280	2765	2755	2765	2740	2062
744	20250324	090800	159168925	2745	2740	2745	2740	4617
745	20250324	090700	146515825	2740	2755	2765	2740	11152
746	20250324	090600	115917405	2750	2770	2770	2750	2876
747	20250324	090500	107994285	2770	2750	2770	2750	2549
748	20250324	090400	100975240	2750	2775	2775	2750	5706
749	20250324	090300	85210135	2770	2795	2795	2770	3124
750	20250324	090200	76539890	2790	2800	2805	2785	3503
751	20250324	090100	66747975	2785	2835	2835	2785	15149
752	20250324	090000	24300395	2830	2805	2830	2805	8057