KissMeData/317830/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212000	1923923420	8880	8880	8880	8880	3427
3	20250314	211900	1923923420	8880	8880	8880	8880	0
4	20250314	211800	1923923420	8880	8880	8880	8880	0
5	20250314	211700	1923923420	8880	8880	8880	8880	0
6	20250314	211600	1923923420	8880	8880	8880	8880	0
7	20250314	211500	1923923420	8880	8880	8880	8880	0
8	20250314	211400	1923923420	8880	8880	8880	8880	0
9	20250314	211300	1923923420	8880	8880	8880	8880	0
10	20250314	211200	1923923420	8880	8880	8880	8880	0
11	20250314	211100	1923923420	8880	8880	8880	8880	0
12	20250314	211000	1923923420	8880	8880	8880	8880	0
13	20250314	210900	1923923420	8880	8880	8880	8880	0
14	20250314	210800	1923923420	8880	8880	8880	8880	0
15	20250314	210700	1923923420	8880	8880	8880	8880	0
16	20250314	210600	1923923420	8880	8880	8880	8880	0
17	20250314	210500	1923923420	8880	8880	8880	8880	0
18	20250314	210400	1923923420	8880	8880	8880	8880	0
19	20250314	210300	1923923420	8880	8880	8880	8880	0
20	20250314	210200	1923923420	8880	8880	8880	8880	0
21	20250314	210100	1923923420	8880	8880	8880	8880	0
22	20250314	210000	1923923420	8880	8880	8880	8880	0
23	20250314	205900	1923923420	8880	8880	8880	8880	0
24	20250314	205800	1923923420	8880	8880	8880	8880	0
25	20250314	205700	1923923420	8880	8880	8880	8880	0
26	20250314	205600	1923923420	8880	8880	8880	8880	0
27	20250314	205500	1923923420	8880	8880	8880	8880	0
28	20250314	205400	1923923420	8880	8880	8880	8880	0
29	20250314	205300	1923923420	8880	8880	8880	8880	0
30	20250314	205200	1923923420	8880	8880	8880	8880	0
31	20250314	205100	1923923420	8880	8880	8880	8880	0
32	20250314	205000	1923923420	8880	8880	8880	8880	3427
33	20250314	204900	1923923420	8880	8880	8880	8880	0
34	20250314	204800	1923923420	8880	8880	8880	8880	0
35	20250314	204700	1923923420	8880	8880	8880	8880	0
36	20250314	204600	1923923420	8880	8880	8880	8880	0
37	20250314	204500	1923923420	8880	8880	8880	8880	0
38	20250314	204400	1923923420	8880	8880	8880	8880	0
39	20250314	204300	1923923420	8880	8880	8880	8880	0
40	20250314	204200	1923923420	8880	8880	8880	8880	0
41	20250314	204100	1923923420	8880	8880	8880	8880	0
42	20250314	204000	1923923420	8880	8880	8880	8880	0
43	20250314	203900	1923923420	8880	8880	8880	8880	0
44	20250314	203800	1923923420	8880	8880	8880	8880	0
45	20250314	203700	1923923420	8880	8880	8880	8880	0
46	20250314	203600	1923923420	8880	8880	8880	8880	0
47	20250314	203500	1923923420	8880	8880	8880	8880	0
48	20250314	203400	1923923420	8880	8880	8880	8880	0
49	20250314	203300	1923923420	8880	8880	8880	8880	0
50	20250314	203200	1923923420	8880	8880	8880	8880	0
51	20250314	203100	1923923420	8880	8880	8880	8880	0
52	20250314	203000	1923923420	8880	8880	8880	8880	0
53	20250314	202900	1923923420	8880	8880	8880	8880	0
54	20250314	202800	1923923420	8880	8880	8880	8880	0
55	20250314	202700	1923923420	8880	8880	8880	8880	0
56	20250314	202600	1923923420	8880	8880	8880	8880	0
57	20250314	202500	1923923420	8880	8880	8880	8880	0
58	20250314	202400	1923923420	8880	8880	8880	8880	0
59	20250314	202300	1923923420	8880	8880	8880	8880	0
60	20250314	202200	1923923420	8880	8880	8880	8880	0
61	20250314	202100	1923923420	8880	8880	8880	8880	0
62	20250314	202000	1923923420	8880	8880	8880	8880	3427
63	20250314	201900	1923923420	8880	8880	8880	8880	0
64	20250314	201800	1923923420	8880	8880	8880	8880	0
65	20250314	201700	1923923420	8880	8880	8880	8880	0
66	20250314	201600	1923923420	8880	8880	8880	8880	0
67	20250314	201500	1923923420	8880	8880	8880	8880	0
68	20250314	201400	1923923420	8880	8880	8880	8880	0
69	20250314	201300	1923923420	8880	8880	8880	8880	0
70	20250314	201200	1923923420	8880	8880	8880	8880	0
71	20250314	201100	1923923420	8880	8880	8880	8880	0
72	20250314	201000	1923923420	8880	8880	8880	8880	0
73	20250314	200900	1923923420	8880	8880	8880	8880	0
74	20250314	200800	1923923420	8880	8880	8880	8880	0
75	20250314	200700	1923923420	8880	8880	8880	8880	0
76	20250314	200600	1923923420	8880	8880	8880	8880	0
77	20250314	200500	1923923420	8880	8880	8880	8880	0
78	20250314	200400	1923923420	8880	8880	8880	8880	0
79	20250314	200300	1923923420	8880	8880	8880	8880	0
80	20250314	200200	1923923420	8880	8880	8880	8880	0
81	20250314	200100	1923923420	8880	8880	8880	8880	0
82	20250314	200000	1923923420	8880	8880	8880	8880	0
83	20250314	195900	1923923420	8880	8880	8880	8880	0
84	20250314	195800	1923923420	8880	8880	8880	8880	0
85	20250314	195700	1923923420	8880	8880	8880	8880	0
86	20250314	195600	1923923420	8880	8880	8880	8880	0
87	20250314	195500	1923923420	8880	8880	8880	8880	0
88	20250314	195400	1923923420	8880	8880	8880	8880	0
89	20250314	195300	1923923420	8880	8880	8880	8880	0
90	20250314	195200	1923923420	8880	8880	8880	8880	0
91	20250314	195100	1923923420	8880	8880	8880	8880	0
92	20250314	195000	1923923420	8880	8880	8880	8880	3427
93	20250314	194900	1923923420	8880	8880	8880	8880	0
94	20250314	194800	1923923420	8880	8880	8880	8880	0
95	20250314	194700	1923923420	8880	8880	8880	8880	0
96	20250314	194600	1923923420	8880	8880	8880	8880	0
97	20250314	194500	1923923420	8880	8880	8880	8880	0
98	20250314	194400	1923923420	8880	8880	8880	8880	0
99	20250314	194300	1923923420	8880	8880	8880	8880	0
100	20250314	194200	1923923420	8880	8880	8880	8880	0
101	20250314	194100	1923923420	8880	8880	8880	8880	0
102	20250314	194000	1923923420	8880	8880	8880	8880	0
103	20250314	193900	1923923420	8880	8880	8880	8880	0
104	20250314	193800	1923923420	8880	8880	8880	8880	0
105	20250314	193700	1923923420	8880	8880	8880	8880	0
106	20250314	193600	1923923420	8880	8880	8880	8880	0
107	20250314	193500	1923923420	8880	8880	8880	8880	0
108	20250314	193400	1923923420	8880	8880	8880	8880	0
109	20250314	193300	1923923420	8880	8880	8880	8880	0
110	20250314	193200	1923923420	8880	8880	8880	8880	0
111	20250314	193100	1923923420	8880	8880	8880	8880	0
112	20250314	193000	1923923420	8880	8880	8880	8880	0
113	20250314	192900	1923923420	8880	8880	8880	8880	0
114	20250314	192800	1923923420	8880	8880	8880	8880	0
115	20250314	192700	1923923420	8880	8880	8880	8880	0
116	20250314	192600	1923923420	8880	8880	8880	8880	0
117	20250314	192500	1923923420	8880	8880	8880	8880	0
118	20250314	192400	1923923420	8880	8880	8880	8880	0
119	20250314	192300	1923923420	8880	8880	8880	8880	0
120	20250314	192200	1923923420	8880	8880	8880	8880	0
121	20250314	192100	1923923420	8880	8880	8880	8880	0
122	20250314	192000	1923923420	8880	8880	8880	8880	3427
123	20250314	191900	1923923420	8880	8880	8880	8880	0
124	20250314	191800	1923923420	8880	8880	8880	8880	0
125	20250314	191700	1923923420	8880	8880	8880	8880	0
126	20250314	191600	1923923420	8880	8880	8880	8880	0
127	20250314	191500	1923923420	8880	8880	8880	8880	0
128	20250314	191400	1923923420	8880	8880	8880	8880	0
129	20250314	191300	1923923420	8880	8880	8880	8880	0
130	20250314	191200	1923923420	8880	8880	8880	8880	0
131	20250314	191100	1923923420	8880	8880	8880	8880	0
132	20250314	191000	1923923420	8880	8880	8880	8880	0
133	20250314	190900	1923923420	8880	8880	8880	8880	0
134	20250314	190800	1923923420	8880	8880	8880	8880	0
135	20250314	190700	1923923420	8880	8880	8880	8880	0
136	20250314	190600	1923923420	8880	8880	8880	8880	0
137	20250314	190500	1923923420	8880	8880	8880	8880	0
138	20250314	190400	1923923420	8880	8880	8880	8880	0
139	20250314	190300	1923923420	8880	8880	8880	8880	0
140	20250314	190200	1923923420	8880	8880	8880	8880	0
141	20250314	190100	1923923420	8880	8880	8880	8880	0
142	20250314	190000	1923923420	8880	8880	8880	8880	0
143	20250314	185900	1923923420	8880	8880	8880	8880	0
144	20250314	185800	1923923420	8880	8880	8880	8880	0
145	20250314	185700	1923923420	8880	8880	8880	8880	0
146	20250314	185600	1923923420	8880	8880	8880	8880	0
147	20250314	185500	1923923420	8880	8880	8880	8880	0
148	20250314	185400	1923923420	8880	8880	8880	8880	0
149	20250314	185300	1923923420	8880	8880	8880	8880	0
150	20250314	185200	1923923420	8880	8880	8880	8880	0
151	20250314	185100	1923923420	8880	8880	8880	8880	0
152	20250314	185000	1923923420	8880	8880	8880	8880	3427
153	20250314	184900	1923923420	8880	8880	8880	8880	0
154	20250314	184800	1923923420	8880	8880	8880	8880	0
155	20250314	184700	1923923420	8880	8880	8880	8880	0
156	20250314	184600	1923923420	8880	8880	8880	8880	0
157	20250314	184500	1923923420	8880	8880	8880	8880	0
158	20250314	184400	1923923420	8880	8880	8880	8880	0
159	20250314	184300	1923923420	8880	8880	8880	8880	0
160	20250314	184200	1923923420	8880	8880	8880	8880	0
161	20250314	184100	1923923420	8880	8880	8880	8880	0
162	20250314	184000	1923923420	8880	8880	8880	8880	0
163	20250314	183900	1923923420	8880	8880	8880	8880	0
164	20250314	183800	1923923420	8880	8880	8880	8880	0
165	20250314	183700	1923923420	8880	8880	8880	8880	0
166	20250314	183600	1923923420	8880	8880	8880	8880	0
167	20250314	183500	1923923420	8880	8880	8880	8880	0
168	20250314	183400	1923923420	8880	8880	8880	8880	0
169	20250314	183300	1923923420	8880	8880	8880	8880	0
170	20250314	183200	1923923420	8880	8880	8880	8880	0
171	20250314	183100	1923923420	8880	8880	8880	8880	0
172	20250314	183000	1923923420	8880	8880	8880	8880	0
173	20250314	182900	1923923420	8880	8880	8880	8880	0
174	20250314	182800	1923923420	8880	8880	8880	8880	0
175	20250314	182700	1923923420	8880	8880	8880	8880	0
176	20250314	182600	1923923420	8880	8880	8880	8880	0
177	20250314	182500	1923923420	8880	8880	8880	8880	0
178	20250314	182400	1923923420	8880	8880	8880	8880	0
179	20250314	182300	1923923420	8880	8880	8880	8880	0
180	20250314	182200	1923923420	8880	8880	8880	8880	0
181	20250314	182100	1923923420	8880	8880	8880	8880	0
182	20250314	182000	1923923420	8880	8880	8880	8880	3427
183	20250314	181900	1923923420	8880	8880	8880	8880	0
184	20250314	181800	1923923420	8880	8880	8880	8880	0
185	20250314	181700	1923923420	8880	8880	8880	8880	0
186	20250314	181600	1923923420	8880	8880	8880	8880	0
187	20250314	181500	1923923420	8880	8880	8880	8880	0
188	20250314	181400	1923923420	8880	8880	8880	8880	0
189	20250314	181300	1923923420	8880	8880	8880	8880	0
190	20250314	181200	1923923420	8880	8880	8880	8880	0
191	20250314	181100	1923923420	8880	8880	8880	8880	0
192	20250314	181000	1923923420	8880	8880	8880	8880	0
193	20250314	180900	1923923420	8880	8880	8880	8880	0
194	20250314	180800	1923923420	8880	8880	8880	8880	0
195	20250314	180700	1923923420	8880	8880	8880	8880	0
196	20250314	180600	1923923420	8880	8880	8880	8880	0
197	20250314	180500	1923923420	8880	8880	8880	8880	0
198	20250314	180400	1923923420	8880	8880	8880	8880	0
199	20250314	180300	1923923420	8880	8880	8880	8880	0
200	20250314	180200	1923923420	8880	8880	8880	8880	0
201	20250314	180100	1923923420	8880	8880	8880	8880	0
202	20250314	180000	1923923420	8880	8880	8880	8880	0
203	20250314	175900	1923923420	8880	8880	8880	8880	0
204	20250314	175800	1923923420	8880	8880	8880	8880	0
205	20250314	175700	1923923420	8880	8880	8880	8880	0
206	20250314	175600	1923923420	8880	8880	8880	8880	0
207	20250314	175500	1923923420	8880	8880	8880	8880	0
208	20250314	175400	1923923420	8880	8880	8880	8880	0
209	20250314	175300	1923923420	8880	8880	8880	8880	0
210	20250314	175200	1923923420	8880	8880	8880	8880	0
211	20250314	175100	1923923420	8880	8880	8880	8880	0
212	20250314	175000	1923923420	8880	8880	8880	8880	3427
213	20250314	174900	1923923420	8880	8880	8880	8880	0
214	20250314	174800	1923923420	8880	8880	8880	8880	0
215	20250314	174700	1923923420	8880	8880	8880	8880	0
216	20250314	174600	1923923420	8880	8880	8880	8880	0
217	20250314	174500	1923923420	8880	8880	8880	8880	0
218	20250314	174400	1923923420	8880	8880	8880	8880	0
219	20250314	174300	1923923420	8880	8880	8880	8880	0
220	20250314	174200	1923923420	8880	8880	8880	8880	0
221	20250314	174100	1923923420	8880	8880	8880	8880	0
222	20250314	174000	1923923420	8880	8880	8880	8880	0
223	20250314	173900	1923923420	8880	8880	8880	8880	0
224	20250314	173800	1923923420	8880	8880	8880	8880	0
225	20250314	173700	1923923420	8880	8880	8880	8880	0
226	20250314	173600	1923923420	8880	8880	8880	8880	0
227	20250314	173500	1923923420	8880	8880	8880	8880	0
228	20250314	173400	1923923420	8880	8880	8880	8880	0
229	20250314	173300	1923923420	8880	8880	8880	8880	0
230	20250314	173200	1923923420	8880	8880	8880	8880	0
231	20250314	173100	1923923420	8880	8880	8880	8880	0
232	20250314	173000	1923923420	8880	8880	8880	8880	0
233	20250314	172900	1923923420	8880	8880	8880	8880	0
234	20250314	172800	1923923420	8880	8880	8880	8880	0
235	20250314	172700	1923923420	8880	8880	8880	8880	0
236	20250314	172600	1923923420	8880	8880	8880	8880	0
237	20250314	172500	1923923420	8880	8880	8880	8880	0
238	20250314	172400	1923923420	8880	8880	8880	8880	0
239	20250314	172300	1923923420	8880	8880	8880	8880	0
240	20250314	172200	1923923420	8880	8880	8880	8880	0
241	20250314	172100	1923923420	8880	8880	8880	8880	0
242	20250314	172000	1923923420	8880	8880	8880	8880	3427
243	20250314	171900	1923923420	8880	8880	8880	8880	0
244	20250314	171800	1923923420	8880	8880	8880	8880	0
245	20250314	171700	1923923420	8880	8880	8880	8880	0
246	20250314	171600	1923923420	8880	8880	8880	8880	0
247	20250314	171500	1923923420	8880	8880	8880	8880	0
248	20250314	171400	1923923420	8880	8880	8880	8880	0
249	20250314	171300	1923923420	8880	8880	8880	8880	0
250	20250314	171200	1923923420	8880	8880	8880	8880	0
251	20250314	171100	1923923420	8880	8880	8880	8880	0
252	20250314	171000	1923923420	8880	8880	8880	8880	0
253	20250314	170900	1923923420	8880	8880	8880	8880	0
254	20250314	170800	1923923420	8880	8880	8880	8880	0
255	20250314	170700	1923923420	8880	8880	8880	8880	0
256	20250314	170600	1923923420	8880	8880	8880	8880	0
257	20250314	170500	1923923420	8880	8880	8880	8880	0
258	20250314	170400	1923923420	8880	8880	8880	8880	0
259	20250314	170300	1923923420	8880	8880	8880	8880	0
260	20250314	170200	1923923420	8880	8880	8880	8880	0
261	20250314	170100	1923923420	8880	8880	8880	8880	0
262	20250314	170000	1923923420	8880	8880	8880	8880	0
263	20250314	165900	1923923420	8880	8880	8880	8880	0
264	20250314	165800	1923923420	8880	8880	8880	8880	0
265	20250314	165700	1923923420	8880	8880	8880	8880	0
266	20250314	165600	1923923420	8880	8880	8880	8880	0
267	20250314	165500	1923923420	8880	8880	8880	8880	0
268	20250314	165400	1923923420	8880	8880	8880	8880	0
269	20250314	165300	1923923420	8880	8880	8880	8880	0
270	20250314	165200	1923923420	8880	8880	8880	8880	0
271	20250314	165100	1923923420	8880	8880	8880	8880	0
272	20250314	165000	1923923420	8880	8880	8880	8880	3427
273	20250314	164900	1923923420	8880	8880	8880	8880	0
274	20250314	164800	1923923420	8880	8880	8880	8880	0
275	20250314	164700	1923923420	8880	8880	8880	8880	0
276	20250314	164600	1923923420	8880	8880	8880	8880	0
277	20250314	164500	1923923420	8880	8880	8880	8880	0
278	20250314	164400	1923923420	8880	8880	8880	8880	0
279	20250314	164300	1923923420	8880	8880	8880	8880	0
280	20250314	164200	1923923420	8880	8880	8880	8880	0
281	20250314	164100	1923923420	8880	8880	8880	8880	0
282	20250314	164000	1923923420	8880	8880	8880	8880	0
283	20250314	163900	1923923420	8880	8880	8880	8880	0
284	20250314	163800	1923923420	8880	8880	8880	8880	0
285	20250314	163700	1923923420	8880	8880	8880	8880	0
286	20250314	163600	1923923420	8880	8880	8880	8880	0
287	20250314	163500	1923923420	8880	8880	8880	8880	0
288	20250314	163400	1923923420	8880	8880	8880	8880	0
289	20250314	163300	1923923420	8880	8880	8880	8880	0
290	20250314	163200	1923923420	8880	8880	8880	8880	0
291	20250314	163100	1923923420	8880	8880	8880	8880	0
292	20250314	163000	1923923420	8880	8880	8880	8880	0
293	20250314	162900	1923923420	8880	8880	8880	8880	0
294	20250314	162800	1923923420	8880	8880	8880	8880	0
295	20250314	162700	1923923420	8880	8880	8880	8880	0
296	20250314	162600	1923923420	8880	8880	8880	8880	0
297	20250314	162500	1923923420	8880	8880	8880	8880	0
298	20250314	162400	1923923420	8880	8880	8880	8880	0
299	20250314	162300	1923923420	8880	8880	8880	8880	0
300	20250314	162200	1923923420	8880	8880	8880	8880	0
301	20250314	162100	1923923420	8880	8880	8880	8880	0
302	20250314	162000	1923923420	8880	8880	8880	8880	3427
303	20250314	161900	1923923420	8880	8880	8880	8880	0
304	20250314	161800	1923923420	8880	8880	8880	8880	0
305	20250314	161700	1923923420	8880	8880	8880	8880	0
306	20250314	161600	1923923420	8880	8880	8880	8880	0
307	20250314	161500	1923923420	8880	8880	8880	8880	0
308	20250314	161400	1923923420	8880	8880	8880	8880	0
309	20250314	161300	1923923420	8880	8880	8880	8880	0
310	20250314	161200	1923923420	8880	8880	8880	8880	0
311	20250314	161100	1923923420	8880	8880	8880	8880	0
312	20250314	161000	1923923420	8880	8880	8880	8880	0
313	20250314	160900	1923923420	8880	8880	8880	8880	0
314	20250314	160800	1923923420	8880	8880	8880	8880	0
315	20250314	160700	1923923420	8880	8880	8880	8880	0
316	20250314	160600	1923923420	8880	8880	8880	8880	0
317	20250314	160500	1923923420	8880	8880	8880	8880	0
318	20250314	160400	1923923420	8880	8880	8880	8880	0
319	20250314	160300	1923923420	8880	8880	8880	8880	0
320	20250314	160200	1923923420	8880	8880	8880	8880	0
321	20250314	160100	1923923420	8880	8880	8880	8880	0
322	20250314	160000	1923923420	8880	8880	8880	8880	0
323	20250314	155900	1923923420	8880	8880	8880	8880	0
324	20250314	155800	1923923420	8880	8880	8880	8880	0
325	20250314	155700	1923923420	8880	8880	8880	8880	0
326	20250314	155600	1923923420	8880	8880	8880	8880	0
327	20250314	155500	1923923420	8880	8880	8880	8880	0
328	20250314	155400	1923923420	8880	8880	8880	8880	0
329	20250314	155300	1923923420	8880	8880	8880	8880	0
330	20250314	155200	1923923420	8880	8880	8880	8880	0
331	20250314	155100	1923923420	8880	8880	8880	8880	0
332	20250314	155000	1923923420	8880	8880	8880	8880	3427
333	20250314	154900	1923923420	8880	8880	8880	8880	0
334	20250314	154800	1923923420	8880	8880	8880	8880	0
335	20250314	154700	1923923420	8880	8880	8880	8880	0
336	20250314	154600	1923923420	8880	8880	8880	8880	0
337	20250314	154500	1923923420	8880	8880	8880	8880	0
338	20250314	154400	1923923420	8880	8880	8880	8880	0
339	20250314	154300	1923923420	8880	8880	8880	8880	0
340	20250314	154200	1923923420	8880	8880	8880	8880	0
341	20250314	154100	1923923420	8880	8880	8880	8880	0
342	20250314	154000	1923923420	8880	8880	8880	8880	0
343	20250314	153900	1923923420	8880	8880	8880	8880	0
344	20250314	153800	1923923420	8880	8880	8880	8880	0
345	20250314	153700	1923923420	8880	8880	8880	8880	0
346	20250314	153600	1923923420	8880	8880	8880	8880	0
347	20250314	153500	1923923420	8880	8880	8880	8880	0
348	20250314	153400	1923923420	8880	8880	8880	8880	0
349	20250314	153300	1923923420	8880	8880	8880	8880	0
350	20250314	153200	1923923420	8880	8880	8880	8880	0
351	20250314	153100	1923923420	8880	8880	8880	8880	0
352	20250314	153000	1923923420	8880	8880	8880	8880	3427
353	20250314	152900	1893491660	8840	8840	8840	8840	0
354	20250314	152800	1893491660	8840	8840	8840	8840	0
355	20250314	152700	1893491660	8840	8840	8840	8840	0
356	20250314	152600	1893491660	8840	8840	8840	8840	0
357	20250314	152500	1893491660	8840	8840	8840	8840	0
358	20250314	152400	1893491660	8840	8840	8840	8840	0
359	20250314	152300	1893491660	8840	8840	8840	8840	0
360	20250314	152200	1893491660	8840	8840	8840	8840	0
361	20250314	152100	1893491660	8840	8840	8840	8840	0
362	20250314	152000	1893491660	8840	8840	8840	8840	0
363	20250314	151900	1893491660	8840	8840	8860	8820	2164
364	20250314	151800	1874364720	8870	8880	8880	8840	170
365	20250314	151700	1872859610	8880	8880	8880	8880	100
366	20250314	151600	1871971610	8880	8850	8880	8850	449
367	20250314	151500	1867997930	8880	8850	8880	8850	11
368	20250314	151400	1867900550	8850	8890	8890	8850	21
369	20250314	151300	1867714060	8900	8900	8900	8830	4302
370	20250314	151200	1829600660	8880	8890	8900	8880	829
371	20250314	151100	1822232320	8890	8880	8890	8880	200
372	20250314	151000	1820455080	8900	8900	8900	8900	25
373	20250314	150900	1820232580	8900	8890	8900	8890	106
374	20250314	150800	1819289230	8900	8900	8900	8900	2
375	20250314	150700	1819271430	8890	8880	8890	8880	77
376	20250314	150600	1818587400	8880	8900	8900	8880	540
377	20250314	150500	1813790350	8890	8900	8910	8890	203
378	20250314	150400	1811984035	8910	8900	8910	8900	198
379	20250314	150300	1810221825	8930	8910	8930	8890	797
380	20250314	150200	1803135075	8930	8930	8930	8900	122
381	20250314	150100	1802049155	8910	8910	8910	8910	13
382	20250314	150000	1801933325	8930	8930	8930	8910	67
383	20250314	145900	1801335245	8930	8930	8930	8930	0
384	20250314	145800	1801335245	8930	8915	8930	8915	14
385	20250314	145700	1801210240	8930	8920	8930	8900	38
386	20250314	145600	1800871310	8910	8910	8910	8910	91
387	20250314	145500	1800060500	8900	8910	8910	8900	41
388	20250314	145400	1799695290	8910	8890	8910	8890	333
389	20250314	145300	1796732900	8900	8890	8900	8890	10
390	20250314	145200	1796643990	8900	8890	8900	8890	151
391	20250314	145100	1795301590	8900	8900	8900	8890	172
392	20250314	145000	1793771760	8910	8880	8910	8880	831
393	20250314	144900	1786367730	8910	8890	8910	8880	1731
394	20250314	144800	1770994010	8910	8910	8910	8890	914
395	20250314	144700	1762861200	8910	8910	8910	8900	250
396	20250314	144600	1760635040	8910	8900	8910	8900	413
397	20250314	144500	1756959310	8910	8900	8910	8900	747
398	20250314	144400	1750306370	8910	8920	8930	8900	669
399	20250314	144300	1744346380	8940	8940	8940	8940	0
400	20250314	144200	1744346380	8940	8940	8940	8940	0
401	20250314	144100	1744346380	8940	8920	8940	8910	541
402	20250314	144000	1739522410	8920	8930	8930	8920	75
403	20250314	143900	1738853370	8930	8940	8940	8930	1237
404	20250314	143800	1727806860	8940	8940	8960	8940	299
405	20250314	143700	1725133600	8940	8970	8970	8940	81
406	20250314	143600	1724409320	8940	8940	8940	8940	0
407	20250314	143500	1724409320	8940	8940	8970	8930	256
408	20250314	143400	1722121230	8940	8980	8980	8940	4
409	20250314	143300	1722085430	8980	8990	8990	8940	9
410	20250314	143200	1722004710	8990	8990	8990	8990	1
411	20250314	143100	1721995720	9000	8990	9000	8990	210
412	20250314	143000	1720106980	8950	8950	8950	8930	514
413	20250314	142900	1715509310	8950	8960	8960	8950	453
414	20250314	142800	1711454860	8990	8990	8990	8990	0
415	20250314	142700	1711454860	8990	8950	8990	8950	31
416	20250314	142600	1711177370	8950	8960	8960	8950	262
417	20250314	142500	1708832020	8990	8990	8990	8990	0
418	20250314	142400	1708832020	8990	8990	8990	8990	0
419	20250314	142300	1708832020	8990	8970	8990	8970	80
420	20250314	142200	1708112880	8970	8990	8990	8970	230
421	20250314	142100	1706045320	8960	8960	8960	8960	0
422	20250314	142000	1706045320	8960	9000	9000	8960	63
423	20250314	141900	1705480800	8960	8980	8990	8960	303
424	20250314	141800	1702757290	8980	8970	8980	8970	550
425	20250314	141700	1697819320	8970	8970	8970	8970	171
426	20250314	141600	1696285450	8970	8970	8970	8970	189
427	20250314	141500	1694590120	8970	8980	8980	8960	15
428	20250314	141400	1694455610	8950	8950	8950	8940	999
429	20250314	141300	1685517520	8950	8950	8950	8950	0
430	20250314	141200	1685517520	8950	8950	8950	8950	3
431	20250314	141100	1685490670	8950	8950	8950	8950	31
432	20250314	141000	1685213220	8950	8940	8950	8940	147
433	20250314	140900	1683898530	8940	8940	8940	8940	50
434	20250314	140800	1683451530	8940	8940	8950	8935	595
435	20250314	140700	1678131450	8940	8940	8940	8940	172
436	20250314	140600	1676593770	8950	8950	8950	8950	50
437	20250314	140500	1676146270	8950	8950	8950	8950	110
438	20250314	140400	1675161770	8960	8950	8960	8950	659
439	20250314	140300	1669263590	8940	8950	8950	8940	346
440	20250314	140200	1666169810	8950	8950	8950	8950	186
441	20250314	140100	1664505110	8950	8950	8950	8940	332
442	20250314	140000	1661533740	8960	8960	8960	8960	387
443	20250314	135900	1658066220	8980	8960	8980	8960	52
444	20250314	135800	1657600260	8960	8960	8980	8960	35
445	20250314	135700	1657286460	8960	8960	8960	8960	1
446	20250314	135600	1657277500	8990	8990	8990	8990	0
447	20250314	135500	1657277500	8990	8960	8990	8960	12
448	20250314	135400	1657169920	8990	8990	8990	8990	0
449	20250314	135300	1657169920	8990	8990	8990	8990	101
450	20250314	135200	1656261930	8950	8970	8970	8950	159
451	20250314	135100	1654838850	8980	8990	8990	8980	17
452	20250314	135000	1654686030	8950	8990	8990	8950	251
453	20250314	134900	1652438870	8990	8950	8990	8950	8
454	20250314	134800	1652367210	8950	9000	9000	8950	592
455	20250314	134700	1647060120	9000	9000	9000	9000	12
456	20250314	134600	1646952120	9000	9000	9000	9000	7
457	20250314	134500	1646889120	9010	9010	9010	9010	5
458	20250314	134400	1646844070	9000	9030	9030	9000	252
459	20250314	134300	1644576010	9010	9010	9010	9010	0
460	20250314	134200	1644576010	9010	9010	9010	9010	1
461	20250314	134100	1644567000	9030	9030	9030	9030	0
462	20250314	134000	1644567000	9030	8990	9040	8990	1741
463	20250314	133900	1628890380	8990	8990	8990	8990	50
464	20250314	133800	1628440880	8990	8970	8990	8970	12
465	20250314	133700	1628333200	8970	8980	8990	8970	92
466	20250314	133600	1627507610	8990	8980	8990	8980	54
467	20250314	133500	1627022680	8980	8990	8990	8980	141
468	20250314	133400	1625756120	8990	8990	8990	8990	1
469	20250314	133300	1625747130	8990	8990	8990	8990	30
470	20250314	133200	1625477430	8990	8990	8990	8990	1
471	20250314	133100	1625468440	9000	9000	9000	9000	40
472	20250314	133000	1625108440	9000	9000	9000	9000	0
473	20250314	132900	1625108440	9000	8980	9000	8980	1107
474	20250314	132800	1615158070	8990	8990	8990	8990	2
475	20250314	132700	1615140090	8990	8980	8990	8980	16
476	20250314	132600	1614996400	8980	8980	8980	8980	12
477	20250314	132500	1614888640	8990	9000	9000	8990	291
478	20250314	132400	1612271440	9010	9040	9040	8950	78
479	20250314	132300	1611569680	8920	9040	9040	8920	2058
480	20250314	132200	1593103060	9040	9050	9050	9040	113
481	20250314	132100	1592080450	9050	9040	9050	9040	190
482	20250314	132000	1590362500	9040	9040	9040	9040	2
483	20250314	131900	1590344420	9040	9040	9040	9040	206
484	20250314	131800	1588482180	8980	8980	8980	8980	217
485	20250314	131700	1586533520	8980	9040	9040	8980	354
486	20250314	131600	1583351090	8990	9020	9030	8980	771
487	20250314	131500	1576397670	8980	8980	8980	8980	11
488	20250314	131400	1576298890	8980	9000	9000	8970	745
489	20250314	131300	1569603120	9000	9000	9030	9000	97
490	20250314	131200	1568730030	9030	9030	9030	9030	0
491	20250314	131100	1568730030	9030	9010	9030	9010	434
492	20250314	131000	1564819670	9010	9000	9010	9000	248
493	20250314	130900	1562586140	9010	9020	9020	9010	5
494	20250314	130800	1562541070	9030	9030	9030	9030	1823
495	20250314	130700	1546079380	9030	9030	9040	9030	121
496	20250314	130600	1544986650	9030	9040	9040	9030	175
497	20250314	130500	1543404660	9040	9050	9050	9040	17
498	20250314	130400	1543250830	9040	9040	9040	9040	10
499	20250314	130300	1543160430	9060	9050	9060	9050	610
500	20250314	130200	1537637270	9050	9030	9050	9030	246
501	20250314	130100	1535415160	9010	9010	9010	9010	15
502	20250314	130000	1535280010	9010	9020	9030	9010	278
503	20250314	125900	1532774080	9030	9020	9030	9000	199
504	20250314	125800	1530979570	9030	9030	9030	9030	100
505	20250314	125700	1530076570	9030	9020	9030	9020	113
506	20250314	125600	1529057300	9060	9050	9060	9050	187
507	20250314	125500	1527364930	9050	9050	9050	9050	403
508	20250314	125400	1523717780	9040	9020	9040	9010	838
509	20250314	125300	1516152570	9020	9020	9020	9020	0
510	20250314	125200	1516152570	9020	9000	9020	9000	103
511	20250314	125100	1515223530	9000	9000	9000	9000	263
512	20250314	125000	1512856530	9020	8970	9020	8970	573
513	20250314	124900	1507705490	8970	8980	8980	8970	125
514	20250314	124800	1506584190	8970	8980	9020	8970	231
515	20250314	124700	1504510720	8970	8970	8980	8970	210
516	20250314	124600	1502626960	8940	9020	9020	8930	4420
517	20250314	124500	1462979050	9020	9020	9020	9020	6
518	20250314	124400	1462924930	9010	9010	9010	9010	459
519	20250314	124300	1458789340	9000	9010	9020	9000	288
520	20250314	124200	1456195230	9000	9020	9020	9000	776
521	20250314	124100	1449199060	9020	9040	9040	9020	150
522	20250314	124000	1447843380	9040	9040	9040	9040	1
523	20250314	123900	1447834340	9040	9030	9040	9030	279
524	20250314	123800	1445314960	9040	9030	9040	9030	210
525	20250314	123700	1443418610	9030	9040	9040	9030	200
526	20250314	123600	1441611050	9040	9040	9040	9030	629
527	20250314	123500	1435926390	9040	9050	9060	9040	440
528	20250314	123400	1431945650	9050	9070	9070	9050	721
529	20250314	123300	1425412100	9080	9090	9090	9080	111
530	20250314	123200	1424403450	9090	9080	9090	9080	358
531	20250314	123100	1421149620	9080	9070	9080	9070	112
532	20250314	123000	1420133470	9070	9070	9080	9070	85
533	20250314	122900	1419362420	9080	9080	9080	9080	54
534	20250314	122800	1418872100	9080	9080	9080	9080	6
535	20250314	122700	1418817620	9080	9080	9080	9050	961
536	20250314	122600	1410092040	9080	9040	9080	9040	619
537	20250314	122500	1404495260	9030	9030	9030	9020	179
538	20250314	122400	1402878910	9030	9050	9050	9030	419
539	20250314	122300	1399091400	9050	9070	9070	9050	787
540	20250314	122200	1391961910	9070	9060	9070	9060	156
541	20250314	122100	1390548350	9060	9060	9060	9060	1
542	20250314	122000	1390539290	9060	9070	9070	9050	449
543	20250314	121900	1386472600	9070	9060	9090	9060	1073
544	20250314	121800	1376730990	9060	9050	9060	9050	1589
545	20250314	121700	1362336920	9040	9040	9040	9040	18
546	20250314	121600	1362174200	9040	9040	9040	9040	0
547	20250314	121500	1362174200	9040	9040	9040	9040	415
548	20250314	121400	1358422600	9060	9060	9060	9040	422
549	20250314	121300	1354599300	9020	9020	9040	9000	3648
550	20250314	121200	1321689580	9000	9000	9030	9000	1001
551	20250314	121100	1312680550	9000	9020	9030	9000	714
552	20250314	121000	1306252120	9040	9020	9040	9000	2853
553	20250314	120900	1280543290	9020	9020	9020	9020	148
554	20250314	120800	1279208330	9020	9040	9040	9020	547
555	20250314	120700	1274269820	9040	9050	9050	9040	640
556	20250314	120600	1268483150	9050	9050	9050	9050	90
557	20250314	120500	1267668650	9060	9030	9060	9030	1428
558	20250314	120400	1254761510	9040	9050	9060	9040	665
559	20250314	120300	1248745990	9050	9050	9060	9040	270
560	20250314	120200	1246302980	9050	9040	9050	9030	427
561	20250314	120100	1242443810	9040	9040	9040	9030	22
562	20250314	120000	1242245110	9040	9030	9050	9030	116
563	20250314	115900	1241196520	9030	9040	9040	9010	1335
564	20250314	115800	1229149310	9050	9050	9050	9040	657
565	20250314	115700	1223207695	9050	9070	9070	9050	306
566	20250314	115600	1220437895	9060	9070	9080	9060	186
567	20250314	115500	1218752035	9070	9060	9070	9060	74
568	20250314	115400	1218080865	9070	9080	9090	9070	356
569	20250314	115300	1214847425	9090	9050	9090	9050	276
570	20250314	115200	1212342065	9050	9050	9060	9050	135
571	20250314	115100	1211120245	9050	9050	9070	9050	642
572	20250314	115000	1205306665	9050	9060	9060	9050	391
573	20250314	114900	1201765975	9060	9080	9080	9060	1298
574	20250314	114800	1190000645	9090	9100	9100	9080	262
575	20250314	114700	1187618745	9090	9100	9100	9080	966
576	20250314	114600	1178830945	9100	9120	9120	9090	1010
577	20250314	114500	1169633735	9130	9130	9130	9080	2537
578	20250314	114400	1146505815	9130	9090	9130	9090	4467
579	20250314	114300	1105844105	9090	9080	9090	9070	3566
580	20250314	114200	1073444515	9080	9070	9080	9070	1281
581	20250314	114100	1061819595	9070	9060	9070	9060	1435
582	20250314	114000	1048817195	9060	9040	9070	9040	2245
583	20250314	113900	1028490055	9040	9020	9040	9020	357
584	20250314	113800	1025265545	9010	9010	9010	9010	6
585	20250314	113700	1025211485	9010	9000	9030	9000	716
586	20250314	113600	1018748785	9000	9040	9040	9000	916
587	20250314	113500	1010496805	9050	9050	9050	9050	202
588	20250314	113400	1008668705	9050	9030	9050	9020	1030
589	20250314	113300	999372965	9060	9040	9070	9030	727
590	20250314	113200	992800515	9050	9070	9070	9050	1205
591	20250314	113100	981888560	9080	9020	9080	9020	916
592	20250314	113000	973601330	8980	9040	9070	8980	3780
593	20250314	112900	939405530	9040	9040	9040	9040	322
594	20250314	112800	936494650	9030	9020	9040	9020	1360
595	20250314	112700	924204470	9020	9010	9020	9010	873
596	20250314	112600	916336740	9010	9010	9010	8980	658
597	20250314	112500	910410950	9010	9020	9030	8990	1762
598	20250314	112400	894544925	9020	8980	9030	8980	7604
599	20250314	112300	826057175	8990	8980	8990	8980	604
600	20250314	112200	820627245	8980	8970	8980	8970	1302
601	20250314	112100	808938555	8970	8970	8970	8960	115
602	20250314	112000	807907305	8970	8960	8970	8960	350
603	20250314	111900	804770805	8960	8960	8960	8960	240
604	20250314	111800	802620405	8970	8970	8970	8970	46
605	20250314	111700	802207785	8960	8960	8970	8960	245
606	20250314	111600	800011785	8960	8950	8960	8950	580
607	20250314	111500	794815865	8950	8950	8960	8950	21
608	20250314	111400	794627865	8950	8950	8950	8950	100
609	20250314	111300	793732865	8960	8950	8960	8950	530
610	20250314	111200	788986815	8940	8940	8940	8940	200
611	20250314	111100	787198815	8940	8940	8940	8940	1
612	20250314	111000	787189875	8940	8950	8950	8940	134
613	20250314	110900	785990675	8950	8930	8950	8930	1716
614	20250314	110800	770649325	8930	8930	8930	8920	291
615	20250314	110700	768050985	8930	8930	8940	8930	154
616	20250314	110600	766674765	8930	8920	8930	8920	572
617	20250314	110500	761569805	8920	8900	8920	8900	30
618	20250314	110400	761302645	8900	8900	8900	8900	0
619	20250314	110300	761302645	8900	8910	8910	8900	321
620	20250314	110200	758442735	8920	8920	8920	8920	0
621	20250314	110100	758442735	8920	8920	8920	8920	0
622	20250314	110000	758442735	8920	8920	8920	8920	25
623	20250314	105900	758219735	8920	8910	8920	8910	231
624	20250314	105800	756159415	8920	8920	8920	8920	0
625	20250314	105700	756159415	8920	8920	8920	8920	50
626	20250314	105600	755713415	8910	8910	8910	8910	0
627	20250314	105500	755713415	8910	8910	8910	8910	72
628	20250314	105400	755071895	8910	8910	8910	8910	0
629	20250314	105300	755071895	8910	8910	8910	8910	669
630	20250314	105200	749111105	8910	8900	8910	8900	100
631	20250314	105100	748220185	8900	8900	8900	8900	0
632	20250314	105000	748220185	8900	8900	8900	8900	143
633	20250314	104900	746947485	8900	8900	8900	8900	82
634	20250314	104800	746217685	8900	8900	8900	8900	1
635	20250314	104700	746208785	8890	8890	8890	8890	10
636	20250314	104600	746119885	8900	8900	8900	8900	106
637	20250314	104500	745176485	8900	8890	8900	8890	48
638	20250314	104400	744749745	8890	8890	8890	8890	1
639	20250314	104300	744740855	8870	8890	8890	8870	101
640	20250314	104200	743844835	8880	8890	8890	8880	112
641	20250314	104100	742850255	8900	8900	8900	8900	6
642	20250314	104000	742796855	8900	8900	8900	8900	10
643	20250314	103900	742707855	8880	8890	8890	8880	150
644	20250314	103800	741375725	8890	8890	8890	8890	23
645	20250314	103700	741171255	8890	8890	8890	8890	0
646	20250314	103600	741171255	8890	8890	8890	8890	14
647	20250314	103500	741046795	8910	8890	8910	8890	2022
648	20250314	103400	723050065	8880	8880	8880	8880	37
649	20250314	103300	722721505	8890	8880	8890	8880	38
650	20250314	103200	722384005	8880	8890	8890	8880	97
651	20250314	103100	721521745	8910	8910	8910	8910	0
652	20250314	103000	721521745	8910	8910	8910	8910	1
653	20250314	102900	721512835	8910	8910	8910	8910	10
654	20250314	102800	721423735	8900	8900	8900	8900	30
655	20250314	102700	721156735	8930	8890	8930	8860	610
656	20250314	102600	715724105	8850	8860	8860	8850	1205
657	20250314	102500	705059755	8860	8860	8860	8860	147
658	20250314	102400	703757335	8860	8860	8880	8860	78
659	20250314	102300	703064755	8860	8880	8880	8860	470
660	20250314	102200	698896865	8880	8880	8880	8880	740
661	20250314	102100	692325665	8880	8860	8880	8860	968
662	20250314	102000	683733225	8860	8880	8880	8860	406
663	20250314	101900	680131845	8880	8900	8900	8880	605
664	20250314	101800	674756125	8910	8910	8910	8910	304
665	20250314	101700	672047485	8910	8900	8910	8900	226
666	20250314	101600	670034955	8900	8900	8900	8890	710
667	20250314	101500	663717785	8900	8910	8910	8900	183
668	20250314	101400	662088115	8930	8920	8930	8920	21
669	20250314	101300	661900785	8920	8920	8940	8920	328
670	20250314	101200	658975005	8920	8940	8940	8920	379
671	20250314	101100	655587745	8970	8970	8970	8970	1
672	20250314	101000	655578775	8970	8970	8970	8940	225
673	20250314	100900	653562595	8980	8980	8980	8980	201
674	20250314	100800	651757615	8980	8980	8990	8980	486
675	20250314	100700	647393285	8980	8950	8980	8950	959
676	20250314	100600	638796135	8950	8960	8960	8950	121
677	20250314	100500	637711995	8960	8960	8960	8950	443
678	20250314	100400	633743915	8970	8940	8970	8940	471
679	20250314	100300	629525425	8940	8930	8940	8860	1425
680	20250314	100200	616807825	8930	8860	8930	8860	1125
681	20250314	100100	606795075	8860	8860	8860	8860	18
682	20250314	100000	606635595	8860	8880	8880	8850	361
683	20250314	095900	603437555	8890	8880	8890	8880	119
684	20250314	095800	602380825	8890	8910	8910	8890	1091
685	20250314	095700	592672965	8900	8900	8900	8900	4
686	20250314	095600	592637365	8910	8890	8910	8890	131
687	20250314	095500	591471405	8890	8890	8900	8890	367
688	20250314	095400	588206775	8910	8920	8920	8910	145
689	20250314	095300	586914795	8910	8880	8910	8880	170
690	20250314	095200	585401695	8870	8870	8870	8870	29
691	20250314	095100	585144465	8870	8870	8870	8855	636
692	20250314	095000	579508115	8870	8890	8890	8870	1193
693	20250314	094900	568919235	8895	8890	8895	8890	122
694	20250314	094800	567834375	8890	8920	8920	8890	251
695	20250314	094700	565599735	8920	8900	8940	8900	337
696	20250314	094600	562599445	8900	8920	8940	8900	728
697	20250314	094500	556099325	8910	8900	8910	8900	239
698	20250314	094400	553971185	8890	8880	8900	8880	930
699	20250314	094300	545707775	8880	8920	8920	8880	1713
700	20250314	094200	530448085	8920	8920	8930	8920	687
701	20250314	094100	524319650	8920	8940	8940	8910	981
702	20250314	094000	515560530	8950	8940	8950	8940	348
703	20250314	093900	512446380	8930	8950	8950	8930	3461
704	20250314	093800	481505340	8930	8950	8950	8930	1028
705	20250314	093700	472307600	8950	8980	8980	8910	2924
706	20250314	093600	446165910	8980	8990	9000	8970	1672
707	20250314	093500	431148730	8990	8990	9010	8990	876
708	20250314	093400	423269000	9000	8980	9000	8980	1226
709	20250314	093300	412241280	8980	9000	9010	8980	1566
710	20250314	093200	398157690	9000	8980	9000	8950	1757
711	20250314	093100	382373440	8980	8960	9020	8960	5154
712	20250314	093000	336014790	8960	8930	8970	8930	2281
713	20250314	092900	315596780	8900	8930	8960	8900	980
714	20250314	092800	306861310	8960	8960	8960	8950	256
715	20250314	092700	304567650	8960	8930	8960	8920	1553
716	20250314	092600	290688770	8950	8940	8950	8910	802
717	20250314	092500	283522260	8940	8950	8950	8920	1485
718	20250314	092400	270243360	8950	8950	8950	8940	1115
719	20250314	092300	260267570	8940	8890	8940	8890	1105
720	20250314	092200	250407930	8900	8900	8910	8880	661
721	20250314	092100	244533100	8900	8890	8900	8890	465
722	20250314	092000	240396590	8900	8890	8900	8890	87
723	20250314	091900	239622650	8880	8880	8880	8850	794
724	20250314	091800	232594880	8850	8850	8850	8850	11
725	20250314	091700	232497530	8840	8840	8880	8840	363
726	20250314	091600	229287810	8830	8910	8910	8830	1634
727	20250314	091500	214764740	8910	8950	8970	8910	1013
728	20250314	091400	205710720	8950	8860	8970	8860	4595
729	20250314	091300	164789750	8830	8860	8860	8830	104
730	20250314	091200	163868490	8860	8860	8870	8830	322
731	20250314	091100	161017550	8860	8850	8860	8850	639
732	20250314	091000	155357250	8850	8850	8850	8830	47
733	20250314	090900	154941420	8850	8875	8875	8840	1191
734	20250314	090800	144397130	8880	8860	8880	8850	409
735	20250314	090700	140771760	8870	8900	8910	8860	1374
736	20250314	090600	128548970	8900	8870	8900	8820	3434
737	20250314	090500	98093310	8900	8830	8910	8830	1343
738	20250314	090400	86214080	8890	8820	8920	8820	2225
739	20250314	090300	66470630	8820	8810	8870	8800	897
740	20250314	090200	58541460	8870	8790	8870	8790	2718
741	20250314	090100	34595820	8790	8740	8790	8700	2707
742	20250314	090000	10874190	8710	8790	8790	8710	1182