KissMeData/460860/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	215500	3847463010	9790	9790	9790	9790	5871
3	20250312	215400	3847463010	9790	9790	9790	9790	0
4	20250312	215300	3847463010	9790	9790	9790	9790	0
5	20250312	215200	3847463010	9790	9790	9790	9790	0
6	20250312	215100	3847463010	9790	9790	9790	9790	0
7	20250312	215000	3847463010	9790	9790	9790	9790	0
8	20250312	214900	3847463010	9790	9790	9790	9790	0
9	20250312	214800	3847463010	9790	9790	9790	9790	0
10	20250312	214700	3847463010	9790	9790	9790	9790	0
11	20250312	214600	3847463010	9790	9790	9790	9790	0
12	20250312	214500	3847463010	9790	9790	9790	9790	0
13	20250312	214400	3847463010	9790	9790	9790	9790	0
14	20250312	214300	3847463010	9790	9790	9790	9790	0
15	20250312	214200	3847463010	9790	9790	9790	9790	0
16	20250312	214100	3847463010	9790	9790	9790	9790	0
17	20250312	214000	3847463010	9790	9790	9790	9790	0
18	20250312	213900	3847463010	9790	9790	9790	9790	0
19	20250312	213800	3847463010	9790	9790	9790	9790	0
20	20250312	213700	3847463010	9790	9790	9790	9790	0
21	20250312	213600	3847463010	9790	9790	9790	9790	0
22	20250312	213500	3847463010	9790	9790	9790	9790	0
23	20250312	213400	3847463010	9790	9790	9790	9790	0
24	20250312	213300	3847463010	9790	9790	9790	9790	0
25	20250312	213200	3847463010	9790	9790	9790	9790	0
26	20250312	213100	3847463010	9790	9790	9790	9790	0
27	20250312	213000	3847463010	9790	9790	9790	9790	0
28	20250312	212900	3847463010	9790	9790	9790	9790	0
29	20250312	212800	3847463010	9790	9790	9790	9790	0
30	20250312	212700	3847463010	9790	9790	9790	9790	0
31	20250312	212600	3847463010	9790	9790	9790	9790	0
32	20250312	212500	3847463010	9790	9790	9790	9790	5871
33	20250312	212400	3847463010	9790	9790	9790	9790	0
34	20250312	212300	3847463010	9790	9790	9790	9790	0
35	20250312	212200	3847463010	9790	9790	9790	9790	0
36	20250312	212100	3847463010	9790	9790	9790	9790	0
37	20250312	212000	3847463010	9790	9790	9790	9790	0
38	20250312	211900	3847463010	9790	9790	9790	9790	0
39	20250312	211800	3847463010	9790	9790	9790	9790	0
40	20250312	211700	3847463010	9790	9790	9790	9790	0
41	20250312	211600	3847463010	9790	9790	9790	9790	0
42	20250312	211500	3847463010	9790	9790	9790	9790	0
43	20250312	211400	3847463010	9790	9790	9790	9790	0
44	20250312	211300	3847463010	9790	9790	9790	9790	0
45	20250312	211200	3847463010	9790	9790	9790	9790	0
46	20250312	211100	3847463010	9790	9790	9790	9790	0
47	20250312	211000	3847463010	9790	9790	9790	9790	0
48	20250312	210900	3847463010	9790	9790	9790	9790	0
49	20250312	210800	3847463010	9790	9790	9790	9790	0
50	20250312	210700	3847463010	9790	9790	9790	9790	0
51	20250312	210600	3847463010	9790	9790	9790	9790	0
52	20250312	210500	3847463010	9790	9790	9790	9790	0
53	20250312	210400	3847463010	9790	9790	9790	9790	0
54	20250312	210300	3847463010	9790	9790	9790	9790	0
55	20250312	210200	3847463010	9790	9790	9790	9790	0
56	20250312	210100	3847463010	9790	9790	9790	9790	0
57	20250312	210000	3847463010	9790	9790	9790	9790	0
58	20250312	205900	3847463010	9790	9790	9790	9790	0
59	20250312	205800	3847463010	9790	9790	9790	9790	0
60	20250312	205700	3847463010	9790	9790	9790	9790	0
61	20250312	205600	3847463010	9790	9790	9790	9790	0
62	20250312	205500	3847463010	9790	9790	9790	9790	5871
63	20250312	205400	3847463010	9790	9790	9790	9790	0
64	20250312	205300	3847463010	9790	9790	9790	9790	0
65	20250312	205200	3847463010	9790	9790	9790	9790	0
66	20250312	205100	3847463010	9790	9790	9790	9790	0
67	20250312	205000	3847463010	9790	9790	9790	9790	0
68	20250312	204900	3847463010	9790	9790	9790	9790	0
69	20250312	204800	3847463010	9790	9790	9790	9790	0
70	20250312	204700	3847463010	9790	9790	9790	9790	0
71	20250312	204600	3847463010	9790	9790	9790	9790	0
72	20250312	204500	3847463010	9790	9790	9790	9790	0
73	20250312	204400	3847463010	9790	9790	9790	9790	0
74	20250312	204300	3847463010	9790	9790	9790	9790	0
75	20250312	204200	3847463010	9790	9790	9790	9790	0
76	20250312	204100	3847463010	9790	9790	9790	9790	0
77	20250312	204000	3847463010	9790	9790	9790	9790	0
78	20250312	203900	3847463010	9790	9790	9790	9790	0
79	20250312	203800	3847463010	9790	9790	9790	9790	0
80	20250312	203700	3847463010	9790	9790	9790	9790	0
81	20250312	203600	3847463010	9790	9790	9790	9790	0
82	20250312	203500	3847463010	9790	9790	9790	9790	0
83	20250312	203400	3847463010	9790	9790	9790	9790	0
84	20250312	203300	3847463010	9790	9790	9790	9790	0
85	20250312	203200	3847463010	9790	9790	9790	9790	0
86	20250312	203100	3847463010	9790	9790	9790	9790	0
87	20250312	203000	3847463010	9790	9790	9790	9790	0
88	20250312	202900	3847463010	9790	9790	9790	9790	0
89	20250312	202800	3847463010	9790	9790	9790	9790	0
90	20250312	202700	3847463010	9790	9790	9790	9790	0
91	20250312	202600	3847463010	9790	9790	9790	9790	0
92	20250312	202500	3847463010	9790	9790	9790	9790	5871
93	20250312	202400	3847463010	9790	9790	9790	9790	0
94	20250312	202300	3847463010	9790	9790	9790	9790	0
95	20250312	202200	3847463010	9790	9790	9790	9790	0
96	20250312	202100	3847463010	9790	9790	9790	9790	0
97	20250312	202000	3847463010	9790	9790	9790	9790	0
98	20250312	201900	3847463010	9790	9790	9790	9790	0
99	20250312	201800	3847463010	9790	9790	9790	9790	0
100	20250312	201700	3847463010	9790	9790	9790	9790	0
101	20250312	201600	3847463010	9790	9790	9790	9790	0
102	20250312	201500	3847463010	9790	9790	9790	9790	0
103	20250312	201400	3847463010	9790	9790	9790	9790	0
104	20250312	201300	3847463010	9790	9790	9790	9790	0
105	20250312	201200	3847463010	9790	9790	9790	9790	0
106	20250312	201100	3847463010	9790	9790	9790	9790	0
107	20250312	201000	3847463010	9790	9790	9790	9790	0
108	20250312	200900	3847463010	9790	9790	9790	9790	0
109	20250312	200800	3847463010	9790	9790	9790	9790	0
110	20250312	200700	3847463010	9790	9790	9790	9790	0
111	20250312	200600	3847463010	9790	9790	9790	9790	0
112	20250312	200500	3847463010	9790	9790	9790	9790	0
113	20250312	200400	3847463010	9790	9790	9790	9790	0
114	20250312	200300	3847463010	9790	9790	9790	9790	0
115	20250312	200200	3847463010	9790	9790	9790	9790	0
116	20250312	200100	3847463010	9790	9790	9790	9790	0
117	20250312	200000	3847463010	9790	9790	9790	9790	0
118	20250312	195900	3847463010	9790	9790	9790	9790	0
119	20250312	195800	3847463010	9790	9790	9790	9790	0
120	20250312	195700	3847463010	9790	9790	9790	9790	0
121	20250312	195600	3847463010	9790	9790	9790	9790	0
122	20250312	195500	3847463010	9790	9790	9790	9790	5871
123	20250312	195400	3847463010	9790	9790	9790	9790	0
124	20250312	195300	3847463010	9790	9790	9790	9790	0
125	20250312	195200	3847463010	9790	9790	9790	9790	0
126	20250312	195100	3847463010	9790	9790	9790	9790	0
127	20250312	195000	3847463010	9790	9790	9790	9790	0
128	20250312	194900	3847463010	9790	9790	9790	9790	0
129	20250312	194800	3847463010	9790	9790	9790	9790	0
130	20250312	194700	3847463010	9790	9790	9790	9790	0
131	20250312	194600	3847463010	9790	9790	9790	9790	0
132	20250312	194500	3847463010	9790	9790	9790	9790	0
133	20250312	194400	3847463010	9790	9790	9790	9790	0
134	20250312	194300	3847463010	9790	9790	9790	9790	0
135	20250312	194200	3847463010	9790	9790	9790	9790	0
136	20250312	194100	3847463010	9790	9790	9790	9790	0
137	20250312	194000	3847463010	9790	9790	9790	9790	0
138	20250312	193900	3847463010	9790	9790	9790	9790	0
139	20250312	193800	3847463010	9790	9790	9790	9790	0
140	20250312	193700	3847463010	9790	9790	9790	9790	0
141	20250312	193600	3847463010	9790	9790	9790	9790	0
142	20250312	193500	3847463010	9790	9790	9790	9790	0
143	20250312	193400	3847463010	9790	9790	9790	9790	0
144	20250312	193300	3847463010	9790	9790	9790	9790	0
145	20250312	193200	3847463010	9790	9790	9790	9790	0
146	20250312	193100	3847463010	9790	9790	9790	9790	0
147	20250312	193000	3847463010	9790	9790	9790	9790	0
148	20250312	192900	3847463010	9790	9790	9790	9790	0
149	20250312	192800	3847463010	9790	9790	9790	9790	0
150	20250312	192700	3847463010	9790	9790	9790	9790	0
151	20250312	192600	3847463010	9790	9790	9790	9790	0
152	20250312	192500	3847463010	9790	9790	9790	9790	5871
153	20250312	192400	3847463010	9790	9790	9790	9790	0
154	20250312	192300	3847463010	9790	9790	9790	9790	0
155	20250312	192200	3847463010	9790	9790	9790	9790	0
156	20250312	192100	3847463010	9790	9790	9790	9790	0
157	20250312	192000	3847463010	9790	9790	9790	9790	0
158	20250312	191900	3847463010	9790	9790	9790	9790	0
159	20250312	191800	3847463010	9790	9790	9790	9790	0
160	20250312	191700	3847463010	9790	9790	9790	9790	0
161	20250312	191600	3847463010	9790	9790	9790	9790	0
162	20250312	191500	3847463010	9790	9790	9790	9790	0
163	20250312	191400	3847463010	9790	9790	9790	9790	0
164	20250312	191300	3847463010	9790	9790	9790	9790	0
165	20250312	191200	3847463010	9790	9790	9790	9790	0
166	20250312	191100	3847463010	9790	9790	9790	9790	0
167	20250312	191000	3847463010	9790	9790	9790	9790	0
168	20250312	190900	3847463010	9790	9790	9790	9790	0
169	20250312	190800	3847463010	9790	9790	9790	9790	0
170	20250312	190700	3847463010	9790	9790	9790	9790	0
171	20250312	190600	3847463010	9790	9790	9790	9790	0
172	20250312	190500	3847463010	9790	9790	9790	9790	0
173	20250312	190400	3847463010	9790	9790	9790	9790	0
174	20250312	190300	3847463010	9790	9790	9790	9790	0
175	20250312	190200	3847463010	9790	9790	9790	9790	0
176	20250312	190100	3847463010	9790	9790	9790	9790	0
177	20250312	190000	3847463010	9790	9790	9790	9790	0
178	20250312	185900	3847463010	9790	9790	9790	9790	0
179	20250312	185800	3847463010	9790	9790	9790	9790	0
180	20250312	185700	3847463010	9790	9790	9790	9790	0
181	20250312	185600	3847463010	9790	9790	9790	9790	0
182	20250312	185500	3847463010	9790	9790	9790	9790	5871
183	20250312	185400	3847463010	9790	9790	9790	9790	0
184	20250312	185300	3847463010	9790	9790	9790	9790	0
185	20250312	185200	3847463010	9790	9790	9790	9790	0
186	20250312	185100	3847463010	9790	9790	9790	9790	0
187	20250312	185000	3847463010	9790	9790	9790	9790	0
188	20250312	184900	3847463010	9790	9790	9790	9790	0
189	20250312	184800	3847463010	9790	9790	9790	9790	0
190	20250312	184700	3847463010	9790	9790	9790	9790	0
191	20250312	184600	3847463010	9790	9790	9790	9790	0
192	20250312	184500	3847463010	9790	9790	9790	9790	0
193	20250312	184400	3847463010	9790	9790	9790	9790	0
194	20250312	184300	3847463010	9790	9790	9790	9790	0
195	20250312	184200	3847463010	9790	9790	9790	9790	0
196	20250312	184100	3847463010	9790	9790	9790	9790	0
197	20250312	184000	3847463010	9790	9790	9790	9790	0
198	20250312	183900	3847463010	9790	9790	9790	9790	0
199	20250312	183800	3847463010	9790	9790	9790	9790	0
200	20250312	183700	3847463010	9790	9790	9790	9790	0
201	20250312	183600	3847463010	9790	9790	9790	9790	0
202	20250312	183500	3847463010	9790	9790	9790	9790	0
203	20250312	183400	3847463010	9790	9790	9790	9790	0
204	20250312	183300	3847463010	9790	9790	9790	9790	0
205	20250312	183200	3847463010	9790	9790	9790	9790	0
206	20250312	183100	3847463010	9790	9790	9790	9790	0
207	20250312	183000	3847463010	9790	9790	9790	9790	0
208	20250312	182900	3847463010	9790	9790	9790	9790	0
209	20250312	182800	3847463010	9790	9790	9790	9790	0
210	20250312	182700	3847463010	9790	9790	9790	9790	0
211	20250312	182600	3847463010	9790	9790	9790	9790	0
212	20250312	182500	3847463010	9790	9790	9790	9790	5871
213	20250312	182400	3847463010	9790	9790	9790	9790	0
214	20250312	182300	3847463010	9790	9790	9790	9790	0
215	20250312	182200	3847463010	9790	9790	9790	9790	0
216	20250312	182100	3847463010	9790	9790	9790	9790	0
217	20250312	182000	3847463010	9790	9790	9790	9790	0
218	20250312	181900	3847463010	9790	9790	9790	9790	0
219	20250312	181800	3847463010	9790	9790	9790	9790	0
220	20250312	181700	3847463010	9790	9790	9790	9790	0
221	20250312	181600	3847463010	9790	9790	9790	9790	0
222	20250312	181500	3847463010	9790	9790	9790	9790	0
223	20250312	181400	3847463010	9790	9790	9790	9790	0
224	20250312	181300	3847463010	9790	9790	9790	9790	0
225	20250312	181200	3847463010	9790	9790	9790	9790	0
226	20250312	181100	3847463010	9790	9790	9790	9790	0
227	20250312	181000	3847463010	9790	9790	9790	9790	0
228	20250312	180900	3847463010	9790	9790	9790	9790	0
229	20250312	180800	3847463010	9790	9790	9790	9790	0
230	20250312	180700	3847463010	9790	9790	9790	9790	0
231	20250312	180600	3847463010	9790	9790	9790	9790	0
232	20250312	180500	3847463010	9790	9790	9790	9790	0
233	20250312	180400	3847463010	9790	9790	9790	9790	0
234	20250312	180300	3847463010	9790	9790	9790	9790	0
235	20250312	180200	3847463010	9790	9790	9790	9790	0
236	20250312	180100	3847463010	9790	9790	9790	9790	0
237	20250312	180000	3847463010	9790	9790	9790	9790	0
238	20250312	175900	3847463010	9790	9790	9790	9790	0
239	20250312	175800	3847463010	9790	9790	9790	9790	0
240	20250312	175700	3847463010	9790	9790	9790	9790	0
241	20250312	175600	3847463010	9790	9790	9790	9790	0
242	20250312	175500	3847463010	9790	9790	9790	9790	5871
243	20250312	175400	3847463010	9790	9790	9790	9790	0
244	20250312	175300	3847463010	9790	9790	9790	9790	0
245	20250312	175200	3847463010	9790	9790	9790	9790	0
246	20250312	175100	3847463010	9790	9790	9790	9790	0
247	20250312	175000	3847463010	9790	9790	9790	9790	0
248	20250312	174900	3847463010	9790	9790	9790	9790	0
249	20250312	174800	3847463010	9790	9790	9790	9790	0
250	20250312	174700	3847463010	9790	9790	9790	9790	0
251	20250312	174600	3847463010	9790	9790	9790	9790	0
252	20250312	174500	3847463010	9790	9790	9790	9790	0
253	20250312	174400	3847463010	9790	9790	9790	9790	0
254	20250312	174300	3847463010	9790	9790	9790	9790	0
255	20250312	174200	3847463010	9790	9790	9790	9790	0
256	20250312	174100	3847463010	9790	9790	9790	9790	0
257	20250312	174000	3847463010	9790	9790	9790	9790	0
258	20250312	173900	3847463010	9790	9790	9790	9790	0
259	20250312	173800	3847463010	9790	9790	9790	9790	0
260	20250312	173700	3847463010	9790	9790	9790	9790	0
261	20250312	173600	3847463010	9790	9790	9790	9790	0
262	20250312	173500	3847463010	9790	9790	9790	9790	0
263	20250312	173400	3847463010	9790	9790	9790	9790	0
264	20250312	173300	3847463010	9790	9790	9790	9790	0
265	20250312	173200	3847463010	9790	9790	9790	9790	0
266	20250312	173100	3847463010	9790	9790	9790	9790	0
267	20250312	173000	3847463010	9790	9790	9790	9790	0
268	20250312	172900	3847463010	9790	9790	9790	9790	0
269	20250312	172800	3847463010	9790	9790	9790	9790	0
270	20250312	172700	3847463010	9790	9790	9790	9790	0
271	20250312	172600	3847463010	9790	9790	9790	9790	0
272	20250312	172500	3847463010	9790	9790	9790	9790	5871
273	20250312	172400	3847463010	9790	9790	9790	9790	0
274	20250312	172300	3847463010	9790	9790	9790	9790	0
275	20250312	172200	3847463010	9790	9790	9790	9790	0
276	20250312	172100	3847463010	9790	9790	9790	9790	0
277	20250312	172000	3847463010	9790	9790	9790	9790	0
278	20250312	171900	3847463010	9790	9790	9790	9790	0
279	20250312	171800	3847463010	9790	9790	9790	9790	0
280	20250312	171700	3847463010	9790	9790	9790	9790	0
281	20250312	171600	3847463010	9790	9790	9790	9790	0
282	20250312	171500	3847463010	9790	9790	9790	9790	0
283	20250312	171400	3847463010	9790	9790	9790	9790	0
284	20250312	171300	3847463010	9790	9790	9790	9790	0
285	20250312	171200	3847463010	9790	9790	9790	9790	0
286	20250312	171100	3847463010	9790	9790	9790	9790	0
287	20250312	171000	3847463010	9790	9790	9790	9790	0
288	20250312	170900	3847463010	9790	9790	9790	9790	0
289	20250312	170800	3847463010	9790	9790	9790	9790	0
290	20250312	170700	3847463010	9790	9790	9790	9790	0
291	20250312	170600	3847463010	9790	9790	9790	9790	0
292	20250312	170500	3847463010	9790	9790	9790	9790	0
293	20250312	170400	3847463010	9790	9790	9790	9790	0
294	20250312	170300	3847463010	9790	9790	9790	9790	0
295	20250312	170200	3847463010	9790	9790	9790	9790	0
296	20250312	170100	3847463010	9790	9790	9790	9790	0
297	20250312	170000	3847463010	9790	9790	9790	9790	0
298	20250312	165900	3847463010	9790	9790	9790	9790	0
299	20250312	165800	3847463010	9790	9790	9790	9790	0
300	20250312	165700	3847463010	9790	9790	9790	9790	0
301	20250312	165600	3847463010	9790	9790	9790	9790	0
302	20250312	165500	3847463010	9790	9790	9790	9790	5871
303	20250312	165400	3847463010	9790	9790	9790	9790	0
304	20250312	165300	3847463010	9790	9790	9790	9790	0
305	20250312	165200	3847463010	9790	9790	9790	9790	0
306	20250312	165100	3847463010	9790	9790	9790	9790	0
307	20250312	165000	3847463010	9790	9790	9790	9790	0
308	20250312	164900	3847463010	9790	9790	9790	9790	0
309	20250312	164800	3847463010	9790	9790	9790	9790	0
310	20250312	164700	3847463010	9790	9790	9790	9790	0
311	20250312	164600	3847463010	9790	9790	9790	9790	0
312	20250312	164500	3847463010	9790	9790	9790	9790	0
313	20250312	164400	3847463010	9790	9790	9790	9790	0
314	20250312	164300	3847463010	9790	9790	9790	9790	0
315	20250312	164200	3847463010	9790	9790	9790	9790	0
316	20250312	164100	3847463010	9790	9790	9790	9790	0
317	20250312	164000	3847463010	9790	9790	9790	9790	0
318	20250312	163900	3847463010	9790	9790	9790	9790	0
319	20250312	163800	3847463010	9790	9790	9790	9790	0
320	20250312	163700	3847463010	9790	9790	9790	9790	0
321	20250312	163600	3847463010	9790	9790	9790	9790	0
322	20250312	163500	3847463010	9790	9790	9790	9790	0
323	20250312	163400	3847463010	9790	9790	9790	9790	0
324	20250312	163300	3847463010	9790	9790	9790	9790	0
325	20250312	163200	3847463010	9790	9790	9790	9790	0
326	20250312	163100	3847463010	9790	9790	9790	9790	0
327	20250312	163000	3847463010	9790	9790	9790	9790	0
328	20250312	162900	3847463010	9790	9790	9790	9790	0
329	20250312	162800	3847463010	9790	9790	9790	9790	0
330	20250312	162700	3847463010	9790	9790	9790	9790	0
331	20250312	162600	3847463010	9790	9790	9790	9790	0
332	20250312	162500	3847463010	9790	9790	9790	9790	5871
333	20250312	162400	3847463010	9790	9790	9790	9790	0
334	20250312	162300	3847463010	9790	9790	9790	9790	0
335	20250312	162200	3847463010	9790	9790	9790	9790	0
336	20250312	162100	3847463010	9790	9790	9790	9790	0
337	20250312	162000	3847463010	9790	9790	9790	9790	0
338	20250312	161900	3847463010	9790	9790	9790	9790	0
339	20250312	161800	3847463010	9790	9790	9790	9790	0
340	20250312	161700	3847463010	9790	9790	9790	9790	0
341	20250312	161600	3847463010	9790	9790	9790	9790	0
342	20250312	161500	3847463010	9790	9790	9790	9790	0
343	20250312	161400	3847463010	9790	9790	9790	9790	0
344	20250312	161300	3847463010	9790	9790	9790	9790	0
345	20250312	161200	3847463010	9790	9790	9790	9790	0
346	20250312	161100	3847463010	9790	9790	9790	9790	0
347	20250312	161000	3847463010	9790	9790	9790	9790	0
348	20250312	160900	3847463010	9790	9790	9790	9790	0
349	20250312	160800	3847463010	9790	9790	9790	9790	0
350	20250312	160700	3847463010	9790	9790	9790	9790	0
351	20250312	160600	3847463010	9790	9790	9790	9790	0
352	20250312	160500	3847463010	9790	9790	9790	9790	0
353	20250312	160400	3847463010	9790	9790	9790	9790	0
354	20250312	160300	3847463010	9790	9790	9790	9790	0
355	20250312	160200	3847463010	9790	9790	9790	9790	0
356	20250312	160100	3847463010	9790	9790	9790	9790	0
357	20250312	160000	3847463010	9790	9790	9790	9790	0
358	20250312	155900	3847463010	9790	9790	9790	9790	0
359	20250312	155800	3847463010	9790	9790	9790	9790	0
360	20250312	155700	3847463010	9790	9790	9790	9790	0
361	20250312	155600	3847463010	9790	9790	9790	9790	0
362	20250312	155500	3847463010	9790	9790	9790	9790	5871
363	20250312	155400	3847463010	9790	9790	9790	9790	0
364	20250312	155300	3847463010	9790	9790	9790	9790	0
365	20250312	155200	3847463010	9790	9790	9790	9790	0
366	20250312	155100	3847463010	9790	9790	9790	9790	0
367	20250312	155000	3847463010	9790	9790	9790	9790	0
368	20250312	154900	3847463010	9790	9790	9790	9790	0
369	20250312	154800	3847463010	9790	9790	9790	9790	0
370	20250312	154700	3847463010	9790	9790	9790	9790	0
371	20250312	154600	3847463010	9790	9790	9790	9790	0
372	20250312	154500	3847463010	9790	9790	9790	9790	0
373	20250312	154400	3847463010	9790	9790	9790	9790	0
374	20250312	154300	3847463010	9790	9790	9790	9790	0
375	20250312	154200	3847463010	9790	9790	9790	9790	0
376	20250312	154100	3847463010	9790	9790	9790	9790	0
377	20250312	154000	3847463010	9790	9790	9790	9790	0
378	20250312	153900	3847463010	9790	9790	9790	9790	0
379	20250312	153800	3847463010	9790	9790	9790	9790	0
380	20250312	153700	3847463010	9790	9790	9790	9790	0
381	20250312	153600	3847463010	9790	9790	9790	9790	0
382	20250312	153500	3847463010	9790	9790	9790	9790	0
383	20250312	153400	3847463010	9790	9790	9790	9790	0
384	20250312	153300	3847463010	9790	9790	9790	9790	0
385	20250312	153200	3847463010	9790	9790	9790	9790	0
386	20250312	153100	3847463010	9790	9790	9790	9790	0
387	20250312	153000	3847463010	9790	9790	9790	9790	5871
388	20250312	152900	3789985920	9830	9830	9830	9830	0
389	20250312	152800	3789985920	9830	9830	9830	9830	0
390	20250312	152700	3789985920	9830	9830	9830	9830	0
391	20250312	152600	3789985920	9830	9830	9830	9830	0
392	20250312	152500	3789985920	9830	9830	9830	9830	0
393	20250312	152400	3789985920	9830	9830	9830	9830	0
394	20250312	152300	3789985920	9830	9830	9830	9830	0
395	20250312	152200	3789985920	9830	9830	9830	9830	0
396	20250312	152100	3789985920	9830	9830	9830	9830	0
397	20250312	152000	3789985920	9830	9830	9830	9830	0
398	20250312	151900	3789985920	9830	9830	9830	9810	1414
399	20250312	151800	3776098495	9830	9790	9830	9790	598
400	20250312	151700	3770228660	9800	9800	9800	9790	197
401	20250312	151600	3768298240	9800	9810	9840	9800	132
402	20250312	151500	3767002510	9820	9830	9850	9780	6639
403	20250312	151400	3701963120	9830	9830	9850	9820	324
404	20250312	151300	3698776170	9820	9850	9850	9820	766
405	20250312	151200	3691235120	9800	9840	9850	9800	1986
406	20250312	151100	3671737180	9830	9840	9840	9830	203
407	20250312	151000	3669739670	9820	9825	9830	9820	2846
408	20250312	150900	3641784930	9820	9840	9840	9820	532
409	20250312	150800	3636554220	9830	9840	9840	9800	513
410	20250312	150700	3631511680	9830	9840	9840	9800	479
411	20250312	150600	3626804120	9840	9850	9850	9820	453
412	20250312	150500	3622347900	9850	9840	9850	9840	442
413	20250312	150400	3617996740	9840	9840	9840	9830	370
414	20250312	150300	3614355960	9840	9830	9840	9820	375
415	20250312	150200	3610668890	9840	9840	9860	9830	712
416	20250312	150100	3603664450	9840	9860	9860	9830	1072
417	20250312	150000	3593116360	9840	9850	9870	9840	1146
418	20250312	145900	3581829680	9850	9850	9850	9840	831
419	20250312	145800	3573647910	9850	9850	9870	9840	993
420	20250312	145700	3563860010	9860	9880	9880	9850	911
421	20250312	145600	3554875710	9880	9870	9880	9850	1453
422	20250312	145500	3540536230	9870	9830	9900	9830	10756
423	20250312	145400	3434336380	9830	9840	9840	9830	1828
424	20250312	145300	3416359680	9840	9850	9850	9830	2123
425	20250312	145200	3395467870	9850	9850	9850	9840	1307
426	20250312	145100	3382597590	9840	9830	9850	9830	4414
427	20250312	145000	3339166530	9830	9820	9840	9820	1772
428	20250312	144900	3321743460	9830	9830	9840	9820	1462
429	20250312	144800	3307370930	9820	9820	9830	9820	988
430	20250312	144700	3297663010	9820	9750	9830	9720	1600
431	20250312	144600	3281985800	9750	9800	9800	9730	13961
432	20250312	144500	3145518330	9810	9830	9835	9810	13354
433	20250312	144400	3014419280	9830	9830	9840	9830	450
434	20250312	144300	3009995760	9820	9810	9840	9810	1829
435	20250312	144200	2992038050	9820	9810	9820	9800	794
436	20250312	144100	2984253470	9810	9820	9840	9810	7121
437	20250312	144000	2914308760	9820	9840	9840	9820	571
438	20250312	143900	2908693120	9840	9830	9840	9830	724
439	20250312	143800	2901569600	9840	9860	9860	9830	972
440	20250312	143700	2892000480	9860	9870	9870	9850	2001
441	20250312	143600	2872275480	9870	9840	9870	9840	1973
442	20250312	143500	2852819170	9850	9850	9850	9830	2893
443	20250312	143400	2824329560	9840	9840	9840	9830	1187
444	20250312	143300	2812649520	9840	9800	9840	9790	3436
445	20250312	143200	2778963150	9800	9810	9820	9800	10713
446	20250312	143100	2673911360	9810	9810	9820	9810	5293
447	20250312	143000	2621958830	9800	9760	9810	9760	6480
448	20250312	142900	2558505930	9760	9750	9780	9750	596
449	20250312	142800	2552681860	9750	9780	9780	9750	1672
450	20250312	142700	2536348740	9780	9770	9780	9760	1432
451	20250312	142600	2522350620	9760	9780	9790	9760	874
452	20250312	142500	2513804270	9780	9790	9790	9780	1361
453	20250312	142400	2500489490	9790	9750	9790	9720	14561
454	20250312	142300	2358366560	9740	9730	9740	9730	554
455	20250312	142200	2352973890	9730	9740	9750	9730	1294
456	20250312	142100	2340363230	9750	9760	9760	9740	1063
457	20250312	142000	2329997520	9770	9750	9775	9750	2179
458	20250312	141900	2308719270	9750	9740	9750	9720	723
459	20250312	141800	2301677660	9770	9720	9790	9720	4450
460	20250312	141700	2258316580	9720	9690	9720	9670	1261
461	20250312	141600	2246090590	9680	9680	9680	9670	737
462	20250312	141500	2238956660	9680	9690	9700	9670	1539
463	20250312	141400	2224047480	9690	9640	9690	9640	5275
464	20250312	141300	2173056540	9640	9630	9640	9620	1006
465	20250312	141200	2163369300	9630	9620	9630	9620	463
466	20250312	141100	2158915190	9610	9580	9620	9580	167
467	20250312	141000	2157312250	9580	9590	9590	9580	1480
468	20250312	140900	2143128760	9590	9630	9630	9590	8
469	20250312	140800	2143052000	9590	9590	9590	9590	400
470	20250312	140700	2139216000	9590	9610	9630	9590	402
471	20250312	140600	2135352510	9610	9610	9610	9610	5
472	20250312	140500	2135304460	9620	9620	9620	9620	10
473	20250312	140400	2135208260	9620	9620	9620	9620	0
474	20250312	140300	2135208260	9620	9630	9630	9620	650
475	20250312	140200	2128952740	9630	9600	9630	9600	1182
476	20250312	140100	2117579050	9580	9570	9580	9570	71
477	20250312	140000	2116898980	9570	9570	9570	9570	0
478	20250312	135900	2116898980	9570	9570	9580	9570	84
479	20250312	135800	2116094690	9570	9570	9580	9570	647
480	20250312	135700	2109901600	9570	9570	9570	9570	0
481	20250312	135600	2109901600	9570	9560	9570	9550	704
482	20250312	135500	2103174740	9560	9560	9570	9560	166
483	20250312	135400	2101587710	9550	9550	9550	9550	23
484	20250312	135300	2101368060	9550	9570	9570	9550	1103
485	20250312	135200	2090834350	9570	9555	9570	9555	123
486	20250312	135100	2089657420	9540	9540	9540	9540	20
487	20250312	135000	2089466620	9555	9555	9555	9555	11
488	20250312	134900	2089361515	9570	9550	9570	9540	308
489	20250312	134800	2086422185	9570	9550	9570	9550	10
490	20250312	134700	2086326525	9560	9560	9560	9560	0
491	20250312	134600	2086326525	9560	9570	9570	9560	22
492	20250312	134500	2086115995	9570	9570	9570	9570	1
493	20250312	134400	2086106425	9560	9560	9560	9540	81
494	20250312	134300	2085332085	9560	9560	9560	9550	506
495	20250312	134200	2080499715	9550	9550	9550	9550	158
496	20250312	134100	2078990815	9570	9550	9570	9550	1297
497	20250312	134000	2066604245	9570	9570	9570	9550	4
498	20250312	133900	2066566005	9550	9550	9550	9550	8
499	20250312	133800	2066489605	9550	9540	9550	9540	7
500	20250312	133700	2066422805	9540	9540	9570	9540	11
501	20250312	133600	2066317805	9540	9550	9570	9540	1173
502	20250312	133500	2055126365	9540	9550	9570	9540	816
503	20250312	133400	2047341015	9550	9550	9570	9550	1152
504	20250312	133300	2036338615	9580	9540	9580	9540	661
505	20250312	133200	2030026820	9540	9580	9580	9540	1939
506	20250312	133100	2011479820	9610	9680	9760	9540	5698
507	20250312	133000	1956424240	9700	9760	9850	9700	49512
508	20250312	132900	1470991590	9740	9540	9750	9540	21962
509	20250312	132800	1259010280	9520	9540	9540	9520	188
510	20250312	132700	1257220000	9530	9530	9530	9530	9
511	20250312	132600	1257134230	9520	9520	9520	9520	550
512	20250312	132500	1251898230	9520	9520	9530	9520	1015
513	20250312	132400	1242229430	9520	9540	9540	9510	6194
514	20250312	132300	1183262640	9520	9520	9530	9520	639
515	20250312	132200	1177177640	9520	9530	9530	9520	59
516	20250312	132100	1176615830	9530	9530	9530	9520	248
517	20250312	132000	1174254360	9520	9520	9520	9520	79
518	20250312	131900	1173502280	9530	9530	9530	9520	4
519	20250312	131800	1173464170	9530	9530	9530	9530	3
520	20250312	131700	1173435580	9530	9530	9530	9520	558
521	20250312	131600	1168118460	9530	9520	9530	9520	197
522	20250312	131500	1166243010	9520	9530	9530	9520	95
523	20250312	131400	1165338520	9520	9530	9530	9520	95
524	20250312	131300	1164434000	9520	9530	9530	9520	77
525	20250312	131200	1163700940	9520	9530	9530	9520	71
526	20250312	131100	1163024990	9520	9520	9540	9520	649
527	20250312	131000	1156844060	9520	9530	9530	9520	1858
528	20250312	130900	1139137340	9540	9540	9540	9530	307
529	20250312	130800	1136210460	9540	9540	9560	9530	289
530	20250312	130700	1133453610	9530	9530	9530	9530	665
531	20250312	130600	1127116160	9530	9530	9530	9530	0
532	20250312	130500	1127116160	9530	9550	9550	9530	4526
533	20250312	130400	1083933680	9550	9550	9550	9550	143
534	20250312	130300	1082568030	9550	9550	9560	9550	73
535	20250312	130200	1081870280	9550	9550	9550	9550	10
536	20250312	130100	1081774780	9550	9550	9550	9550	195
537	20250312	130000	1079912530	9560	9570	9570	9550	1271
538	20250312	125900	1067762610	9570	9570	9570	9570	0
539	20250312	125800	1067762610	9570	9580	9580	9560	26
540	20250312	125700	1067513730	9560	9560	9560	9560	0
541	20250312	125600	1067513730	9560	9560	9580	9560	68
542	20250312	125500	1066862620	9580	9570	9580	9570	60
543	20250312	125400	1066287930	9570	9560	9570	9560	915
544	20250312	125300	1057539740	9560	9560	9560	9560	29
545	20250312	125200	1057262500	9570	9570	9570	9560	499
546	20250312	125100	1052487670	9570	9570	9570	9570	0
547	20250312	125000	1052487670	9570	9570	9570	9570	0
548	20250312	124900	1052487670	9570	9570	9570	9570	0
549	20250312	124800	1052487670	9570	9580	9580	9570	94
550	20250312	124700	1051587290	9570	9570	9570	9570	274
551	20250312	124600	1048965110	9570	9570	9570	9560	89
552	20250312	124500	1048113500	9560	9565	9570	9560	832
553	20250312	124400	1040154385	9570	9570	9570	9570	1
554	20250312	124300	1040144815	9550	9560	9570	9550	2740
555	20250312	124200	1013951955	9560	9570	9570	9560	120
556	20250312	124100	1012803755	9570	9570	9570	9570	0
557	20250312	124000	1012803755	9570	9570	9570	9570	0
558	20250312	123900	1012803755	9570	9560	9570	9560	8
559	20250312	123800	1012727265	9570	9570	9570	9570	41
560	20250312	123700	1012334895	9570	9570	9570	9570	0
561	20250312	123600	1012334895	9570	9570	9570	9570	1
562	20250312	123500	1012325325	9560	9560	9560	9560	51
563	20250312	123400	1011837765	9560	9560	9560	9560	287
564	20250312	123300	1009094045	9550	9560	9560	9550	3
565	20250312	123200	1009065375	9560	9560	9560	9550	12
566	20250312	123100	1008950755	9550	9550	9550	9550	0
567	20250312	123000	1008950755	9550	9550	9550	9550	60
568	20250312	122900	1008377755	9550	9550	9550	9550	20
569	20250312	122800	1008186755	9550	9550	9550	9550	0
570	20250312	122700	1008186755	9550	9550	9550	9550	0
571	20250312	122600	1008186755	9550	9550	9550	9550	0
572	20250312	122500	1008186755	9550	9550	9550	9550	56
573	20250312	122400	1007651955	9550	9560	9560	9550	74
574	20250312	122300	1006945245	9550	9560	9560	9550	5
575	20250312	122200	1006897485	9550	9560	9560	9550	479
576	20250312	122100	1002323005	9550	9560	9560	9550	118
577	20250312	122000	1001195105	9560	9555	9560	9550	104
578	20250312	121900	1000200880	9540	9550	9550	9540	637
579	20250312	121800	994118480	9565	9540	9565	9540	6
580	20250312	121700	994061215	9540	9550	9550	9540	113
581	20250312	121600	992983025	9540	9540	9540	9540	535
582	20250312	121500	987879125	9540	9580	9580	9540	2568
583	20250312	121400	963355305	9550	9570	9570	9550	1970
584	20250312	121300	944517535	9580	9580	9580	9580	0
585	20250312	121200	944517535	9580	9580	9580	9570	38
586	20250312	121100	944153855	9570	9570	9580	9570	207
587	20250312	121000	942172855	9570	9580	9580	9570	236
588	20250312	120900	939912335	9580	9580	9580	9580	0
589	20250312	120800	939912335	9580	9580	9580	9570	14
590	20250312	120700	939778235	9570	9570	9580	9560	82
591	20250312	120600	938993675	9560	9560	9560	9560	88
592	20250312	120500	938152395	9570	9590	9590	9570	470
593	20250312	120400	933654435	9570	9580	9580	9570	265
594	20250312	120300	931116135	9590	9590	9590	9590	0
595	20250312	120200	931116135	9590	9570	9590	9570	31
596	20250312	120100	930819445	9580	9580	9580	9570	242
597	20250312	120000	928502585	9580	9580	9580	9570	6
598	20250312	115900	928445125	9570	9570	9570	9560	793
599	20250312	115800	920857005	9560	9560	9560	9560	500
600	20250312	115700	916077005	9560	9580	9580	9560	34
601	20250312	115600	915751385	9560	9560	9560	9560	0
602	20250312	115500	915751385	9560	9560	9560	9560	1
603	20250312	115400	915741825	9560	9560	9560	9560	60
604	20250312	115300	915168225	9560	9560	9560	9560	0
605	20250312	115200	915168225	9560	9580	9580	9560	89
606	20250312	115100	914317365	9560	9560	9560	9560	500
607	20250312	115000	909537365	9560	9570	9570	9560	243
608	20250312	114900	907212585	9560	9570	9570	9560	653
609	20250312	114800	900964575	9560	9560	9560	9560	0
610	20250312	114700	900964575	9560	9560	9560	9560	1
611	20250312	114600	900955015	9560	9560	9560	9560	5
612	20250312	114500	900907215	9560	9560	9560	9560	0
613	20250312	114400	900907215	9560	9560	9560	9560	117
614	20250312	114300	899788695	9560	9560	9560	9560	136
615	20250312	114200	898488535	9580	9580	9580	9580	42
616	20250312	114100	898086175	9580	9580	9580	9580	1
617	20250312	114000	898076595	9590	9590	9590	9590	1
618	20250312	113900	898067005	9560	9590	9590	9560	52
619	20250312	113800	897568565	9590	9560	9590	9560	189
620	20250312	113700	895761695	9560	9560	9560	9560	7
621	20250312	113600	895694775	9560	9560	9600	9560	65
622	20250312	113500	895071775	9600	9600	9600	9600	0
623	20250312	113400	895071775	9600	9550	9600	9550	31
624	20250312	113300	894775675	9550	9550	9550	9550	1
625	20250312	113200	894766125	9600	9600	9600	9600	6
626	20250312	113100	894708525	9550	9550	9600	9550	282
627	20250312	113000	892014115	9550	9590	9610	9540	3379
628	20250312	112900	859735405	9600	9600	9600	9600	0
629	20250312	112800	859735405	9600	9600	9600	9590	106
630	20250312	112700	858718365	9600	9610	9610	9600	10
631	20250312	112600	858622315	9610	9610	9610	9610	339
632	20250312	112500	855364525	9620	9610	9620	9610	121
633	20250312	112400	854200705	9610	9590	9620	9590	632
634	20250312	112300	848127065	9610	9590	9610	9590	39
635	20250312	112200	847752535	9600	9600	9600	9600	1
636	20250312	112100	847742935	9580	9580	9580	9580	1
637	20250312	112000	847733355	9580	9580	9600	9580	85
638	20250312	111900	846917635	9580	9580	9580	9570	1390
639	20250312	111800	833604125	9580	9590	9590	9580	247
640	20250312	111700	831236835	9590	9590	9590	9590	17
641	20250312	111600	831073805	9590	9590	9590	9590	163
642	20250312	111500	829510635	9590	9590	9610	9590	118
643	20250312	111400	828378995	9590	9590	9590	9590	3
644	20250312	111300	828350225	9590	9610	9610	9590	818
645	20250312	111200	820496475	9610	9610	9610	9610	142
646	20250312	111100	819131855	9610	9610	9620	9610	84
647	20250312	111000	818324015	9610	9600	9610	9600	75
648	20250312	110900	817603315	9600	9600	9600	9600	0
649	20250312	110800	817603315	9600	9600	9600	9600	0
650	20250312	110700	817603315	9600	9620	9620	9600	473
651	20250312	110600	813059620	9610	9620	9630	9600	270
652	20250312	110500	810462600	9620	9610	9620	9610	237
653	20250312	110400	808184080	9600	9600	9620	9570	2463
654	20250312	110300	784548960	9570	9580	9600	9570	804
655	20250312	110200	776842500	9560	9570	9570	9560	51
656	20250312	110100	776354840	9570	9560	9570	9560	304
657	20250312	110000	773445600	9560	9570	9570	9560	1100
658	20250312	105900	762920350	9570	9560	9570	9560	205
659	20250312	105800	760959800	9560	9560	9560	9560	1
660	20250312	105700	760950240	9570	9580	9580	9560	283
661	20250312	105600	758239960	9580	9580	9590	9580	62
662	20250312	105500	757645490	9560	9560	9560	9560	4
663	20250312	105400	757607250	9550	9550	9550	9550	0
664	20250312	105300	757607250	9550	9550	9550	9550	0
665	20250312	105200	757607250	9550	9580	9580	9550	3
666	20250312	105100	757578540	9580	9550	9580	9540	1236
667	20250312	105000	745776470	9550	9550	9590	9550	322
668	20250312	104900	742699810	9560	9560	9560	9540	2358
669	20250312	104800	720169310	9560	9580	9580	9560	2589
670	20250312	104700	695385990	9580	9600	9600	9580	223
671	20250312	104600	693248790	9600	9600	9600	9590	1175
672	20250312	104500	681978860	9610	9590	9610	9590	142
673	20250312	104400	680616990	9610	9600	9610	9600	1640
674	20250312	104300	664872420	9600	9600	9620	9600	122
675	20250312	104200	663701140	9600	9600	9600	9600	0
676	20250312	104100	663701140	9600	9630	9630	9600	70
677	20250312	104000	663028810	9600	9610	9630	9600	200
678	20250312	103900	661107640	9610	9630	9630	9600	130
679	20250312	103800	659856580	9610	9610	9610	9610	0
680	20250312	103700	659856580	9610	9610	9610	9610	8
681	20250312	103600	659779700	9640	9640	9640	9640	12
682	20250312	103500	659664020	9640	9640	9640	9640	1
683	20250312	103400	659654380	9640	9640	9640	9640	1
684	20250312	103300	659644740	9640	9640	9640	9600	216
685	20250312	103200	657562580	9640	9640	9640	9640	1
686	20250312	103100	657552940	9600	9640	9640	9600	160
687	20250312	103000	656012850	9640	9660	9665	9640	105
688	20250312	102900	654998555	9660	9620	9660	9620	2000
689	20250312	102800	635681755	9620	9620	9620	9620	712
690	20250312	102700	628832315	9630	9660	9660	9630	762
691	20250312	102600	621492875	9660	9620	9660	9620	1151
692	20250312	102500	610388215	9620	9620	9620	9620	0
693	20250312	102400	610388215	9620	9620	9620	9620	1
694	20250312	102300	610378595	9640	9640	9640	9630	6736
695	20250312	102200	545446235	9650	9640	9650	9640	610
696	20250312	102100	539560875	9590	9630	9630	9590	32
697	20250312	102000	539253635	9630	9620	9630	9620	397
698	20250312	101900	535431615	9630	9640	9640	9630	2659
699	20250312	101800	509808485	9630	9620	9630	9620	1651
700	20250312	101700	493914485	9620	9620	9620	9620	0
701	20250312	101600	493914485	9620	9600	9620	9570	1106
702	20250312	101500	483292275	9610	9610	9610	9610	187
703	20250312	101400	481495205	9610	9610	9610	9610	3
704	20250312	101300	481466375	9610	9610	9620	9610	317
705	20250312	101200	478419795	9620	9620	9620	9610	505
706	20250312	101100	473566695	9610	9610	9620	9610	34
707	20250312	101000	473239945	9620	9620	9620	9620	14
708	20250312	100900	473105265	9610	9610	9610	9610	200
709	20250312	100800	471183265	9610	9610	9610	9610	804
710	20250312	100700	463456825	9610	9610	9610	9610	60
711	20250312	100600	462880225	9610	9630	9630	9610	749
712	20250312	100500	455681375	9630	9620	9630	9620	699
713	20250312	100400	448955695	9620	9590	9620	9590	2020
714	20250312	100300	429560765	9590	9580	9590	9580	620
715	20250312	100200	423620665	9580	9570	9580	9560	31
716	20250312	100100	423323955	9580	9580	9580	9580	1
717	20250312	100000	423314375	9560	9570	9570	9560	137
718	20250312	095900	422004645	9580	9580	9580	9580	61
719	20250312	095800	421420265	9580	9560	9580	9560	10
720	20250312	095700	421324485	9580	9580	9580	9560	554
721	20250312	095600	416026225	9590	9590	9590	9590	201
722	20250312	095500	414098635	9590	9590	9590	9590	1
723	20250312	095400	414089045	9590	9590	9590	9570	51
724	20250312	095300	413600915	9590	9590	9590	9590	0
725	20250312	095200	413600915	9590	9590	9590	9590	0
726	20250312	095100	413600915	9590	9550	9590	9550	383
727	20250312	095000	409941755	9560	9570	9570	9560	263
728	20250312	094900	407427465	9580	9570	9580	9570	113
729	20250312	094800	406345035	9580	9550	9580	9550	1007
730	20250312	094700	396727975	9550	9560	9560	9550	10
731	20250312	094600	396632435	9560	9560	9560	9560	324
732	20250312	094500	393534995	9580	9580	9580	9580	10
733	20250312	094400	393439195	9580	9590	9590	9550	311
734	20250312	094300	390464595	9560	9610	9610	9560	1006
735	20250312	094200	380843225	9610	9580	9610	9560	659
736	20250312	094100	374522275	9570	9590	9590	9570	11
737	20250312	094000	374416965	9590	9590	9590	9590	4
738	20250312	093900	374378605	9570	9570	9590	9570	402
739	20250312	093800	370531445	9570	9590	9590	9570	109
740	20250312	093700	369487155	9590	9600	9600	9570	883
741	20250312	093600	361031685	9600	9600	9605	9600	511
742	20250312	093500	356126075	9590	9600	9600	9585	47
743	20250312	093400	355674990	9600	9600	9610	9600	17
744	20250312	093300	355511680	9610	9600	9610	9600	123
745	20250312	093200	354330855	9600	9600	9600	9600	11
746	20250312	093100	354225255	9600	9600	9600	9600	23
747	20250312	093000	354004455	9610	9600	9610	9550	1051
748	20250312	092900	343961585	9590	9580	9600	9580	1310
749	20250312	092800	331395495	9580	9570	9580	9550	1690
750	20250312	092700	315254035	9590	9590	9590	9590	2
751	20250312	092600	315234855	9590	9560	9590	9560	2455
752	20250312	092500	291718795	9530	9530	9530	9530	279
753	20250312	092400	289059925	9530	9490	9530	9490	424
754	20250312	092300	285032785	9460	9520	9520	9460	1721
755	20250312	092200	268742305	9520	9540	9540	9520	238
756	20250312	092100	266473885	9530	9530	9530	9530	2368
757	20250312	092000	243906845	9530	9530	9560	9530	102
758	20250312	091900	242934755	9560	9570	9570	9530	667
759	20250312	091800	236567525	9570	9560	9570	9550	636
760	20250312	091700	230486895	9560	9560	9560	9560	1224
761	20250312	091600	218785455	9560	9550	9560	9550	471
762	20250312	091500	214286415	9560	9550	9560	9550	117
763	20250312	091400	213168935	9550	9550	9550	9550	548
764	20250312	091300	207935535	9550	9510	9560	9510	1225
765	20250312	091200	196245845	9510	9560	9560	9510	1516
766	20250312	091100	181814225	9560	9540	9560	9510	998
767	20250312	091000	172296815	9540	9510	9540	9510	2361
768	20250312	090900	149833135	9500	9490	9500	9440	346
769	20250312	090800	146550375	9490	9490	9490	9440	307
770	20250312	090700	143651985	9490	9480	9500	9480	468
771	20250312	090600	139210365	9470	9430	9470	9430	3189
772	20250312	090500	109107775	9420	9370	9420	9370	196
773	20250312	090400	107263300	9410	9430	9430	9410	232
774	20250312	090300	105075600	9430	9410	9430	9360	1345
775	20250312	090200	92446140	9370	9520	9550	9370	3474
776	20250312	090100	59651800	9450	9530	9570	9450	1256
777	20250312	090000	47736530	9570	9400	9570	9400	5070