KissMeData/368770/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213300	20149918830	7910	7910	7910	7910	73818
3	20250314	213200	20149918830	7910	7910	7910	7910	0
4	20250314	213100	20149918830	7910	7910	7910	7910	0
5	20250314	213000	20149918830	7910	7910	7910	7910	0
6	20250314	212900	20149918830	7910	7910	7910	7910	0
7	20250314	212800	20149918830	7910	7910	7910	7910	0
8	20250314	212700	20149918830	7910	7910	7910	7910	0
9	20250314	212600	20149918830	7910	7910	7910	7910	0
10	20250314	212500	20149918830	7910	7910	7910	7910	0
11	20250314	212400	20149918830	7910	7910	7910	7910	0
12	20250314	212300	20149918830	7910	7910	7910	7910	0
13	20250314	212200	20149918830	7910	7910	7910	7910	0
14	20250314	212100	20149918830	7910	7910	7910	7910	0
15	20250314	212000	20149918830	7910	7910	7910	7910	0
16	20250314	211900	20149918830	7910	7910	7910	7910	0
17	20250314	211800	20149918830	7910	7910	7910	7910	0
18	20250314	211700	20149918830	7910	7910	7910	7910	0
19	20250314	211600	20149918830	7910	7910	7910	7910	0
20	20250314	211500	20149918830	7910	7910	7910	7910	0
21	20250314	211400	20149918830	7910	7910	7910	7910	0
22	20250314	211300	20149918830	7910	7910	7910	7910	0
23	20250314	211200	20149918830	7910	7910	7910	7910	0
24	20250314	211100	20149918830	7910	7910	7910	7910	0
25	20250314	211000	20149918830	7910	7910	7910	7910	0
26	20250314	210900	20149918830	7910	7910	7910	7910	0
27	20250314	210800	20149918830	7910	7910	7910	7910	0
28	20250314	210700	20149918830	7910	7910	7910	7910	0
29	20250314	210600	20149918830	7910	7910	7910	7910	0
30	20250314	210500	20149918830	7910	7910	7910	7910	0
31	20250314	210400	20149918830	7910	7910	7910	7910	0
32	20250314	210300	20149918830	7910	7910	7910	7910	73818
33	20250314	210200	20149918830	7910	7910	7910	7910	0
34	20250314	210100	20149918830	7910	7910	7910	7910	0
35	20250314	210000	20149918830	7910	7910	7910	7910	0
36	20250314	205900	20149918830	7910	7910	7910	7910	0
37	20250314	205800	20149918830	7910	7910	7910	7910	0
38	20250314	205700	20149918830	7910	7910	7910	7910	0
39	20250314	205600	20149918830	7910	7910	7910	7910	0
40	20250314	205500	20149918830	7910	7910	7910	7910	0
41	20250314	205400	20149918830	7910	7910	7910	7910	0
42	20250314	205300	20149918830	7910	7910	7910	7910	0
43	20250314	205200	20149918830	7910	7910	7910	7910	0
44	20250314	205100	20149918830	7910	7910	7910	7910	0
45	20250314	205000	20149918830	7910	7910	7910	7910	0
46	20250314	204900	20149918830	7910	7910	7910	7910	0
47	20250314	204800	20149918830	7910	7910	7910	7910	0
48	20250314	204700	20149918830	7910	7910	7910	7910	0
49	20250314	204600	20149918830	7910	7910	7910	7910	0
50	20250314	204500	20149918830	7910	7910	7910	7910	0
51	20250314	204400	20149918830	7910	7910	7910	7910	0
52	20250314	204300	20149918830	7910	7910	7910	7910	0
53	20250314	204200	20149918830	7910	7910	7910	7910	0
54	20250314	204100	20149918830	7910	7910	7910	7910	0
55	20250314	204000	20149918830	7910	7910	7910	7910	0
56	20250314	203900	20149918830	7910	7910	7910	7910	0
57	20250314	203800	20149918830	7910	7910	7910	7910	0
58	20250314	203700	20149918830	7910	7910	7910	7910	0
59	20250314	203600	20149918830	7910	7910	7910	7910	0
60	20250314	203500	20149918830	7910	7910	7910	7910	0
61	20250314	203400	20149918830	7910	7910	7910	7910	0
62	20250314	203300	20149918830	7910	7910	7910	7910	73818
63	20250314	203200	20149918830	7910	7910	7910	7910	0
64	20250314	203100	20149918830	7910	7910	7910	7910	0
65	20250314	203000	20149918830	7910	7910	7910	7910	0
66	20250314	202900	20149918830	7910	7910	7910	7910	0
67	20250314	202800	20149918830	7910	7910	7910	7910	0
68	20250314	202700	20149918830	7910	7910	7910	7910	0
69	20250314	202600	20149918830	7910	7910	7910	7910	0
70	20250314	202500	20149918830	7910	7910	7910	7910	0
71	20250314	202400	20149918830	7910	7910	7910	7910	0
72	20250314	202300	20149918830	7910	7910	7910	7910	0
73	20250314	202200	20149918830	7910	7910	7910	7910	0
74	20250314	202100	20149918830	7910	7910	7910	7910	0
75	20250314	202000	20149918830	7910	7910	7910	7910	0
76	20250314	201900	20149918830	7910	7910	7910	7910	0
77	20250314	201800	20149918830	7910	7910	7910	7910	0
78	20250314	201700	20149918830	7910	7910	7910	7910	0
79	20250314	201600	20149918830	7910	7910	7910	7910	0
80	20250314	201500	20149918830	7910	7910	7910	7910	0
81	20250314	201400	20149918830	7910	7910	7910	7910	0
82	20250314	201300	20149918830	7910	7910	7910	7910	0
83	20250314	201200	20149918830	7910	7910	7910	7910	0
84	20250314	201100	20149918830	7910	7910	7910	7910	0
85	20250314	201000	20149918830	7910	7910	7910	7910	0
86	20250314	200900	20149918830	7910	7910	7910	7910	0
87	20250314	200800	20149918830	7910	7910	7910	7910	0
88	20250314	200700	20149918830	7910	7910	7910	7910	0
89	20250314	200600	20149918830	7910	7910	7910	7910	0
90	20250314	200500	20149918830	7910	7910	7910	7910	0
91	20250314	200400	20149918830	7910	7910	7910	7910	0
92	20250314	200300	20149918830	7910	7910	7910	7910	73818
93	20250314	200200	20149918830	7910	7910	7910	7910	0
94	20250314	200100	20149918830	7910	7910	7910	7910	0
95	20250314	200000	20149918830	7910	7910	7910	7910	0
96	20250314	195900	20149918830	7910	7910	7910	7910	0
97	20250314	195800	20149918830	7910	7910	7910	7910	0
98	20250314	195700	20149918830	7910	7910	7910	7910	0
99	20250314	195600	20149918830	7910	7910	7910	7910	0
100	20250314	195500	20149918830	7910	7910	7910	7910	0
101	20250314	195400	20149918830	7910	7910	7910	7910	0
102	20250314	195300	20149918830	7910	7910	7910	7910	0
103	20250314	195200	20149918830	7910	7910	7910	7910	0
104	20250314	195100	20149918830	7910	7910	7910	7910	0
105	20250314	195000	20149918830	7910	7910	7910	7910	0
106	20250314	194900	20149918830	7910	7910	7910	7910	0
107	20250314	194800	20149918830	7910	7910	7910	7910	0
108	20250314	194700	20149918830	7910	7910	7910	7910	0
109	20250314	194600	20149918830	7910	7910	7910	7910	0
110	20250314	194500	20149918830	7910	7910	7910	7910	0
111	20250314	194400	20149918830	7910	7910	7910	7910	0
112	20250314	194300	20149918830	7910	7910	7910	7910	0
113	20250314	194200	20149918830	7910	7910	7910	7910	0
114	20250314	194100	20149918830	7910	7910	7910	7910	0
115	20250314	194000	20149918830	7910	7910	7910	7910	0
116	20250314	193900	20149918830	7910	7910	7910	7910	0
117	20250314	193800	20149918830	7910	7910	7910	7910	0
118	20250314	193700	20149918830	7910	7910	7910	7910	0
119	20250314	193600	20149918830	7910	7910	7910	7910	0
120	20250314	193500	20149918830	7910	7910	7910	7910	0
121	20250314	193400	20149918830	7910	7910	7910	7910	0
122	20250314	193300	20149918830	7910	7910	7910	7910	73818
123	20250314	193200	20149918830	7910	7910	7910	7910	0
124	20250314	193100	20149918830	7910	7910	7910	7910	0
125	20250314	193000	20149918830	7910	7910	7910	7910	0
126	20250314	192900	20149918830	7910	7910	7910	7910	0
127	20250314	192800	20149918830	7910	7910	7910	7910	0
128	20250314	192700	20149918830	7910	7910	7910	7910	0
129	20250314	192600	20149918830	7910	7910	7910	7910	0
130	20250314	192500	20149918830	7910	7910	7910	7910	0
131	20250314	192400	20149918830	7910	7910	7910	7910	0
132	20250314	192300	20149918830	7910	7910	7910	7910	0
133	20250314	192200	20149918830	7910	7910	7910	7910	0
134	20250314	192100	20149918830	7910	7910	7910	7910	0
135	20250314	192000	20149918830	7910	7910	7910	7910	0
136	20250314	191900	20149918830	7910	7910	7910	7910	0
137	20250314	191800	20149918830	7910	7910	7910	7910	0
138	20250314	191700	20149918830	7910	7910	7910	7910	0
139	20250314	191600	20149918830	7910	7910	7910	7910	0
140	20250314	191500	20149918830	7910	7910	7910	7910	0
141	20250314	191400	20149918830	7910	7910	7910	7910	0
142	20250314	191300	20149918830	7910	7910	7910	7910	0
143	20250314	191200	20149918830	7910	7910	7910	7910	0
144	20250314	191100	20149918830	7910	7910	7910	7910	0
145	20250314	191000	20149918830	7910	7910	7910	7910	0
146	20250314	190900	20149918830	7910	7910	7910	7910	0
147	20250314	190800	20149918830	7910	7910	7910	7910	0
148	20250314	190700	20149918830	7910	7910	7910	7910	0
149	20250314	190600	20149918830	7910	7910	7910	7910	0
150	20250314	190500	20149918830	7910	7910	7910	7910	0
151	20250314	190400	20149918830	7910	7910	7910	7910	0
152	20250314	190300	20149918830	7910	7910	7910	7910	73818
153	20250314	190200	20149918830	7910	7910	7910	7910	0
154	20250314	190100	20149918830	7910	7910	7910	7910	0
155	20250314	190000	20149918830	7910	7910	7910	7910	0
156	20250314	185900	20149918830	7910	7910	7910	7910	0
157	20250314	185800	20149918830	7910	7910	7910	7910	0
158	20250314	185700	20149918830	7910	7910	7910	7910	0
159	20250314	185600	20149918830	7910	7910	7910	7910	0
160	20250314	185500	20149918830	7910	7910	7910	7910	0
161	20250314	185400	20149918830	7910	7910	7910	7910	0
162	20250314	185300	20149918830	7910	7910	7910	7910	0
163	20250314	185200	20149918830	7910	7910	7910	7910	0
164	20250314	185100	20149918830	7910	7910	7910	7910	0
165	20250314	185000	20149918830	7910	7910	7910	7910	0
166	20250314	184900	20149918830	7910	7910	7910	7910	0
167	20250314	184800	20149918830	7910	7910	7910	7910	0
168	20250314	184700	20149918830	7910	7910	7910	7910	0
169	20250314	184600	20149918830	7910	7910	7910	7910	0
170	20250314	184500	20149918830	7910	7910	7910	7910	0
171	20250314	184400	20149918830	7910	7910	7910	7910	0
172	20250314	184300	20149918830	7910	7910	7910	7910	0
173	20250314	184200	20149918830	7910	7910	7910	7910	0
174	20250314	184100	20149918830	7910	7910	7910	7910	0
175	20250314	184000	20149918830	7910	7910	7910	7910	0
176	20250314	183900	20149918830	7910	7910	7910	7910	0
177	20250314	183800	20149918830	7910	7910	7910	7910	0
178	20250314	183700	20149918830	7910	7910	7910	7910	0
179	20250314	183600	20149918830	7910	7910	7910	7910	0
180	20250314	183500	20149918830	7910	7910	7910	7910	0
181	20250314	183400	20149918830	7910	7910	7910	7910	0
182	20250314	183300	20149918830	7910	7910	7910	7910	73818
183	20250314	183200	20149918830	7910	7910	7910	7910	0
184	20250314	183100	20149918830	7910	7910	7910	7910	0
185	20250314	183000	20149918830	7910	7910	7910	7910	0
186	20250314	182900	20149918830	7910	7910	7910	7910	0
187	20250314	182800	20149918830	7910	7910	7910	7910	0
188	20250314	182700	20149918830	7910	7910	7910	7910	0
189	20250314	182600	20149918830	7910	7910	7910	7910	0
190	20250314	182500	20149918830	7910	7910	7910	7910	0
191	20250314	182400	20149918830	7910	7910	7910	7910	0
192	20250314	182300	20149918830	7910	7910	7910	7910	0
193	20250314	182200	20149918830	7910	7910	7910	7910	0
194	20250314	182100	20149918830	7910	7910	7910	7910	0
195	20250314	182000	20149918830	7910	7910	7910	7910	0
196	20250314	181900	20149918830	7910	7910	7910	7910	0
197	20250314	181800	20149918830	7910	7910	7910	7910	0
198	20250314	181700	20149918830	7910	7910	7910	7910	0
199	20250314	181600	20149918830	7910	7910	7910	7910	0
200	20250314	181500	20149918830	7910	7910	7910	7910	0
201	20250314	181400	20149918830	7910	7910	7910	7910	0
202	20250314	181300	20149918830	7910	7910	7910	7910	0
203	20250314	181200	20149918830	7910	7910	7910	7910	0
204	20250314	181100	20149918830	7910	7910	7910	7910	0
205	20250314	181000	20149918830	7910	7910	7910	7910	0
206	20250314	180900	20149918830	7910	7910	7910	7910	0
207	20250314	180800	20149918830	7910	7910	7910	7910	0
208	20250314	180700	20149918830	7910	7910	7910	7910	0
209	20250314	180600	20149918830	7910	7910	7910	7910	0
210	20250314	180500	20149918830	7910	7910	7910	7910	0
211	20250314	180400	20149918830	7910	7910	7910	7910	0
212	20250314	180300	20149918830	7910	7910	7910	7910	73818
213	20250314	180200	20149918830	7910	7910	7910	7910	0
214	20250314	180100	20149918830	7910	7910	7910	7910	0
215	20250314	180000	20149918830	7910	7910	7910	7910	0
216	20250314	175900	20149918830	7910	7910	7910	7910	0
217	20250314	175800	20149918830	7910	7910	7910	7910	0
218	20250314	175700	20149918830	7910	7910	7910	7910	0
219	20250314	175600	20149918830	7910	7910	7910	7910	0
220	20250314	175500	20149918830	7910	7910	7910	7910	0
221	20250314	175400	20149918830	7910	7910	7910	7910	0
222	20250314	175300	20149918830	7910	7910	7910	7910	0
223	20250314	175200	20149918830	7910	7910	7910	7910	0
224	20250314	175100	20149918830	7910	7910	7910	7910	0
225	20250314	175000	20149918830	7910	7910	7910	7910	0
226	20250314	174900	20149918830	7910	7910	7910	7910	0
227	20250314	174800	20149918830	7910	7910	7910	7910	0
228	20250314	174700	20149918830	7910	7910	7910	7910	0
229	20250314	174600	20149918830	7910	7910	7910	7910	0
230	20250314	174500	20149918830	7910	7910	7910	7910	0
231	20250314	174400	20149918830	7910	7910	7910	7910	0
232	20250314	174300	20149918830	7910	7910	7910	7910	0
233	20250314	174200	20149918830	7910	7910	7910	7910	0
234	20250314	174100	20149918830	7910	7910	7910	7910	0
235	20250314	174000	20149918830	7910	7910	7910	7910	0
236	20250314	173900	20149918830	7910	7910	7910	7910	0
237	20250314	173800	20149918830	7910	7910	7910	7910	0
238	20250314	173700	20149918830	7910	7910	7910	7910	0
239	20250314	173600	20149918830	7910	7910	7910	7910	0
240	20250314	173500	20149918830	7910	7910	7910	7910	0
241	20250314	173400	20149918830	7910	7910	7910	7910	0
242	20250314	173300	20149918830	7910	7910	7910	7910	73818
243	20250314	173200	20149918830	7910	7910	7910	7910	0
244	20250314	173100	20149918830	7910	7910	7910	7910	0
245	20250314	173000	20149918830	7910	7910	7910	7910	0
246	20250314	172900	20149918830	7910	7910	7910	7910	0
247	20250314	172800	20149918830	7910	7910	7910	7910	0
248	20250314	172700	20149918830	7910	7910	7910	7910	0
249	20250314	172600	20149918830	7910	7910	7910	7910	0
250	20250314	172500	20149918830	7910	7910	7910	7910	0
251	20250314	172400	20149918830	7910	7910	7910	7910	0
252	20250314	172300	20149918830	7910	7910	7910	7910	0
253	20250314	172200	20149918830	7910	7910	7910	7910	0
254	20250314	172100	20149918830	7910	7910	7910	7910	0
255	20250314	172000	20149918830	7910	7910	7910	7910	0
256	20250314	171900	20149918830	7910	7910	7910	7910	0
257	20250314	171800	20149918830	7910	7910	7910	7910	0
258	20250314	171700	20149918830	7910	7910	7910	7910	0
259	20250314	171600	20149918830	7910	7910	7910	7910	0
260	20250314	171500	20149918830	7910	7910	7910	7910	0
261	20250314	171400	20149918830	7910	7910	7910	7910	0
262	20250314	171300	20149918830	7910	7910	7910	7910	0
263	20250314	171200	20149918830	7910	7910	7910	7910	0
264	20250314	171100	20149918830	7910	7910	7910	7910	0
265	20250314	171000	20149918830	7910	7910	7910	7910	0
266	20250314	170900	20149918830	7910	7910	7910	7910	0
267	20250314	170800	20149918830	7910	7910	7910	7910	0
268	20250314	170700	20149918830	7910	7910	7910	7910	0
269	20250314	170600	20149918830	7910	7910	7910	7910	0
270	20250314	170500	20149918830	7910	7910	7910	7910	0
271	20250314	170400	20149918830	7910	7910	7910	7910	0
272	20250314	170300	20149918830	7910	7910	7910	7910	73818
273	20250314	170200	20149918830	7910	7910	7910	7910	0
274	20250314	170100	20149918830	7910	7910	7910	7910	0
275	20250314	170000	20149918830	7910	7910	7910	7910	0
276	20250314	165900	20149918830	7910	7910	7910	7910	0
277	20250314	165800	20149918830	7910	7910	7910	7910	0
278	20250314	165700	20149918830	7910	7910	7910	7910	0
279	20250314	165600	20149918830	7910	7910	7910	7910	0
280	20250314	165500	20149918830	7910	7910	7910	7910	0
281	20250314	165400	20149918830	7910	7910	7910	7910	0
282	20250314	165300	20149918830	7910	7910	7910	7910	0
283	20250314	165200	20149918830	7910	7910	7910	7910	0
284	20250314	165100	20149918830	7910	7910	7910	7910	0
285	20250314	165000	20149918830	7910	7910	7910	7910	0
286	20250314	164900	20149918830	7910	7910	7910	7910	0
287	20250314	164800	20149918830	7910	7910	7910	7910	0
288	20250314	164700	20149918830	7910	7910	7910	7910	0
289	20250314	164600	20149918830	7910	7910	7910	7910	0
290	20250314	164500	20149918830	7910	7910	7910	7910	0
291	20250314	164400	20149918830	7910	7910	7910	7910	0
292	20250314	164300	20149918830	7910	7910	7910	7910	0
293	20250314	164200	20149918830	7910	7910	7910	7910	0
294	20250314	164100	20149918830	7910	7910	7910	7910	0
295	20250314	164000	20149918830	7910	7910	7910	7910	0
296	20250314	163900	20149918830	7910	7910	7910	7910	0
297	20250314	163800	20149918830	7910	7910	7910	7910	0
298	20250314	163700	20149918830	7910	7910	7910	7910	0
299	20250314	163600	20149918830	7910	7910	7910	7910	0
300	20250314	163500	20149918830	7910	7910	7910	7910	0
301	20250314	163400	20149918830	7910	7910	7910	7910	0
302	20250314	163300	20149918830	7910	7910	7910	7910	73818
303	20250314	163200	20149918830	7910	7910	7910	7910	0
304	20250314	163100	20149918830	7910	7910	7910	7910	0
305	20250314	163000	20149918830	7910	7910	7910	7910	0
306	20250314	162900	20149918830	7910	7910	7910	7910	0
307	20250314	162800	20149918830	7910	7910	7910	7910	0
308	20250314	162700	20149918830	7910	7910	7910	7910	0
309	20250314	162600	20149918830	7910	7910	7910	7910	0
310	20250314	162500	20149918830	7910	7910	7910	7910	0
311	20250314	162400	20149918830	7910	7910	7910	7910	0
312	20250314	162300	20149918830	7910	7910	7910	7910	0
313	20250314	162200	20149918830	7910	7910	7910	7910	0
314	20250314	162100	20149918830	7910	7910	7910	7910	0
315	20250314	162000	20149918830	7910	7910	7910	7910	0
316	20250314	161900	20149918830	7910	7910	7910	7910	0
317	20250314	161800	20149918830	7910	7910	7910	7910	0
318	20250314	161700	20149918830	7910	7910	7910	7910	0
319	20250314	161600	20149918830	7910	7910	7910	7910	0
320	20250314	161500	20149918830	7910	7910	7910	7910	0
321	20250314	161400	20149918830	7910	7910	7910	7910	0
322	20250314	161300	20149918830	7910	7910	7910	7910	0
323	20250314	161200	20149918830	7910	7910	7910	7910	0
324	20250314	161100	20149918830	7910	7910	7910	7910	0
325	20250314	161000	20149918830	7910	7910	7910	7910	0
326	20250314	160900	20149918830	7910	7910	7910	7910	0
327	20250314	160800	20149918830	7910	7910	7910	7910	0
328	20250314	160700	20149918830	7910	7910	7910	7910	0
329	20250314	160600	20149918830	7910	7910	7910	7910	0
330	20250314	160500	20149918830	7910	7910	7910	7910	0
331	20250314	160400	20149918830	7910	7910	7910	7910	0
332	20250314	160300	20149918830	7910	7910	7910	7910	73818
333	20250314	160200	20149918830	7910	7910	7910	7910	0
334	20250314	160100	20149918830	7910	7910	7910	7910	0
335	20250314	160000	20149918830	7910	7910	7910	7910	0
336	20250314	155900	20149918830	7910	7910	7910	7910	0
337	20250314	155800	20149918830	7910	7910	7910	7910	0
338	20250314	155700	20149918830	7910	7910	7910	7910	0
339	20250314	155600	20149918830	7910	7910	7910	7910	0
340	20250314	155500	20149918830	7910	7910	7910	7910	0
341	20250314	155400	20149918830	7910	7910	7910	7910	0
342	20250314	155300	20149918830	7910	7910	7910	7910	0
343	20250314	155200	20149918830	7910	7910	7910	7910	0
344	20250314	155100	20149918830	7910	7910	7910	7910	0
345	20250314	155000	20149918830	7910	7910	7910	7910	0
346	20250314	154900	20149918830	7910	7910	7910	7910	0
347	20250314	154800	20149918830	7910	7910	7910	7910	0
348	20250314	154700	20149918830	7910	7910	7910	7910	0
349	20250314	154600	20149918830	7910	7910	7910	7910	0
350	20250314	154500	20149918830	7910	7910	7910	7910	0
351	20250314	154400	20149918830	7910	7910	7910	7910	0
352	20250314	154300	20149918830	7910	7910	7910	7910	0
353	20250314	154200	20149918830	7910	7910	7910	7910	0
354	20250314	154100	20149918830	7910	7910	7910	7910	0
355	20250314	154000	20149918830	7910	7910	7910	7910	0
356	20250314	153900	20149918830	7910	7910	7910	7910	0
357	20250314	153800	20149918830	7910	7910	7910	7910	0
358	20250314	153700	20149918830	7910	7910	7910	7910	0
359	20250314	153600	20149918830	7910	7910	7910	7910	0
360	20250314	153500	20149918830	7910	7910	7910	7910	0
361	20250314	153400	20149918830	7910	7910	7910	7910	0
362	20250314	153300	20149918830	7910	7910	7910	7910	73818
363	20250314	153200	20149918830	7910	7910	7910	7910	0
364	20250314	153100	20149918830	7910	7910	7910	7910	0
365	20250314	153000	20149918830	7910	7910	7910	7910	73818
366	20250314	152900	19566018450	7870	7870	7870	7870	0
367	20250314	152800	19566018450	7870	7870	7870	7870	0
368	20250314	152700	19566018450	7870	7870	7870	7870	0
369	20250314	152600	19566018450	7870	7870	7870	7870	0
370	20250314	152500	19566018450	7870	7870	7870	7870	0
371	20250314	152400	19566018450	7870	7870	7870	7870	0
372	20250314	152300	19566018450	7870	7870	7870	7870	0
373	20250314	152200	19566018450	7870	7870	7870	7870	0
374	20250314	152100	19566018450	7870	7870	7870	7870	0
375	20250314	152000	19566018450	7870	7870	7870	7870	0
376	20250314	151900	19566018450	7870	7880	7890	7850	27805
377	20250314	151800	19347326705	7880	7910	7910	7880	25602
378	20250314	151700	19145319005	7910	7910	7910	7900	14914
379	20250314	151600	19027423715	7900	7920	7920	7900	4881
380	20250314	151500	18988813475	7920	7915	7920	7910	7502
381	20250314	151400	18929464455	7920	7920	7920	7910	2460
382	20250314	151300	18909998395	7910	7920	7920	7910	5662
383	20250314	151200	18865170765	7920	7920	7930	7900	5371
384	20250314	151100	18822645180	7920	7920	7920	7900	3421
385	20250314	151000	18795598350	7920	7890	7920	7890	9305
386	20250314	150900	18722138020	7900	7900	7900	7890	1679
387	20250314	150800	18708876460	7890	7910	7910	7890	6105
388	20250314	150700	18660655610	7910	7900	7910	7900	5583
389	20250314	150600	18616544860	7900	7910	7920	7900	599
390	20250314	150500	18611808530	7900	7900	7920	7900	1948
391	20250314	150400	18596405070	7900	7900	7910	7900	5255
392	20250314	150300	18554887655	7900	7900	7910	7900	2607
393	20250314	150200	18534291170	7900	7900	7910	7900	4173
394	20250314	150100	18501309570	7900	7900	7900	7890	2195
395	20250314	150000	18483976800	7890	7890	7900	7890	1504
396	20250314	145900	18472108800	7890	7900	7910	7890	6297
397	20250314	145800	18422412120	7900	7910	7910	7890	10147
398	20250314	145700	18342291665	7900	7900	7920	7900	1387
399	20250314	145600	18331331005	7900	7920	7930	7900	2863
400	20250314	145500	18308691225	7920	7920	7920	7910	2707
401	20250314	145400	18287267195	7910	7910	7920	7910	710
402	20250314	145300	18281649955	7910	7900	7910	7900	6813
403	20250314	145200	18227820965	7910	7930	7930	7900	14066
404	20250314	145100	18116627675	7930	7930	7930	7910	6516
405	20250314	145000	18065020665	7930	7940	7940	7920	1201
406	20250314	144900	18055497565	7940	7940	7940	7920	3726
407	20250314	144800	18025956995	7940	7940	7940	7930	2449
408	20250314	144700	18006534885	7940	7930	7940	7930	1121
409	20250314	144600	17997645195	7930	7930	7930	7920	271
410	20250314	144500	17995496935	7920	7940	7940	7920	1816
411	20250314	144400	17981089405	7930	7930	7940	7920	3522
412	20250314	144300	17953160505	7940	7940	7940	7930	1206
413	20250314	144200	17943586705	7940	7940	7950	7940	1317
414	20250314	144100	17933127725	7940	7940	7950	7940	1543
415	20250314	144000	17920875705	7930	7930	7940	7930	1834
416	20250314	143900	17906326145	7930	7930	7940	7930	1934
417	20250314	143800	17890989425	7930	7930	7940	7930	360
418	20250314	143700	17888132865	7930	7920	7940	7920	1781
419	20250314	143600	17874022945	7920	7930	7940	7920	1832
420	20250314	143500	17859511585	7930	7930	7940	7930	921
421	20250314	143400	17852205155	7930	7930	7940	7930	2804
422	20250314	143300	17829949855	7940	7940	7940	7930	6074
423	20250314	143200	17781759915	7930	7940	7940	7930	298
424	20250314	143100	17779396275	7950	7950	7950	7930	3585
425	20250314	143000	17750930545	7950	7960	7960	7950	5148
426	20250314	142900	17709988735	7960	7950	7960	7950	1013
427	20250314	142800	17701929065	7950	7950	7960	7950	3035
428	20250314	142700	17677800625	7950	7940	7950	7940	292
429	20250314	142600	17675482015	7950	7940	7950	7940	962
430	20250314	142500	17667838575	7940	7960	7960	7940	1202
431	20250314	142400	17658284315	7950	7950	7960	7940	1741
432	20250314	142300	17644445025	7950	7960	7960	7940	2658
433	20250314	142200	17623319895	7960	7950	7960	7950	2121
434	20250314	142100	17606438145	7950	7940	7960	7940	2176
435	20250314	142000	17589151845	7950	7950	7950	7940	1485
436	20250314	141900	17577346425	7950	7960	7960	7940	2068
437	20250314	141800	17560910195	7960	7950	7960	7950	1666
438	20250314	141700	17547665435	7950	7960	7960	7945	1384
439	20250314	141600	17536659150	7960	7940	7960	7940	1906
440	20250314	141500	17521505170	7940	7930	7950	7930	1816
441	20250314	141400	17507094170	7940	7930	7940	7920	1170
442	20250314	141300	17497822740	7930	7940	7940	7930	141
443	20250314	141200	17496704220	7950	7920	7950	7920	5273
444	20250314	141100	17454794370	7930	7930	7940	7910	1143
445	20250314	141000	17445736100	7930	7930	7930	7910	1049
446	20250314	140900	17437426760	7930	7920	7930	7900	541
447	20250314	140800	17433147740	7910	7920	7930	7900	4161
448	20250314	140700	17400231980	7930	7920	7930	7910	606
449	20250314	140600	17395427900	7910	7930	7930	7910	3027
450	20250314	140500	17371473710	7920	7930	7930	7920	615
451	20250314	140400	17366599520	7920	7930	7930	7920	1064
452	20250314	140300	17358171830	7930	7920	7930	7920	2405
453	20250314	140200	17339124170	7920	7910	7920	7900	5091
454	20250314	140100	17298870850	7910	7920	7920	7910	4022
455	20250314	140000	17267055500	7920	7930	7930	7920	4076
456	20250314	135900	17234772650	7920	7940	7940	7920	3041
457	20250314	135800	17210660355	7940	7950	7950	7940	1735
458	20250314	135700	17196884435	7950	7950	7950	7940	1523
459	20250314	135600	17184783395	7950	7940	7950	7930	1177
460	20250314	135500	17175438745	7930	7930	7940	7930	1054
461	20250314	135400	17167078005	7940	7940	7940	7930	831
462	20250314	135300	17160486265	7930	7940	7940	7930	1059
463	20250314	135200	17152082075	7940	7940	7940	7930	171
464	20250314	135100	17150725585	7940	7930	7940	7930	97
465	20250314	135000	17149956205	7940	7930	7940	7920	834
466	20250314	134900	17143335465	7940	7920	7940	7920	1034
467	20250314	134800	17135136985	7940	7920	7940	7920	606
468	20250314	134700	17130331775	7920	7940	7940	7920	4698
469	20250314	134600	17093038715	7930	7960	7960	7920	24206
470	20250314	134500	16900855755	7960	7950	7960	7940	1289
471	20250314	134400	16890618445	7940	7940	7960	7940	2539
472	20250314	134300	16870450065	7940	7960	7970	7940	5595
473	20250314	134200	16825982095	7950	7970	7970	7950	2166
474	20250314	134100	16808742265	7970	7970	7970	7960	1255
475	20250314	134000	16798743955	7970	7950	7970	7950	2850
476	20250314	133900	16776046135	7960	7940	7960	7940	12858
477	20250314	133800	16673829135	7950	7940	7950	7930	738
478	20250314	133700	16667963640	7930	7940	7950	7930	2598
479	20250314	133600	16647337670	7940	7930	7950	7930	970
480	20250314	133500	16639635850	7950	7940	7950	7930	2906
481	20250314	133400	16616564990	7950	7940	7950	7930	252
482	20250314	133300	16614564220	7940	7960	7960	7930	6628
483	20250314	133200	16561892740	7950	7960	7960	7940	5902
484	20250314	133100	16514971940	7960	7960	7960	7930	4356
485	20250314	133000	16480366270	7960	7930	7960	7930	9233
486	20250314	132900	16406990810	7930	7910	7930	7910	3993
487	20250314	132800	16375374620	7920	7910	7920	7900	947
488	20250314	132700	16367891380	7900	7910	7920	7900	1654
489	20250314	132600	16354810720	7930	7920	7930	7900	8098
490	20250314	132500	16290799380	7920	7930	7930	7910	1112
491	20250314	132400	16281992310	7920	7930	7930	7920	420
492	20250314	132300	16278663900	7930	7920	7930	7920	1593
493	20250314	132200	16266041520	7920	7910	7925	7900	3236
494	20250314	132100	16240419235	7920	7920	7920	7900	217
495	20250314	132000	16238702140	7920	7930	7930	7910	350
496	20250314	131900	16235931600	7930	7910	7930	7910	573
497	20250314	131800	16231395900	7910	7900	7920	7900	594
498	20250314	131700	16226697320	7900	7920	7920	7880	17727
499	20250314	131600	16086771010	7920	7910	7920	7900	1275
500	20250314	131500	16076681920	7910	7910	7910	7900	4298
501	20250314	131400	16042715130	7910	7930	7930	7910	606
502	20250314	131300	16037920620	7930	7920	7930	7910	306
503	20250314	131200	16035497300	7920	7930	7930	7915	480
504	20250314	131100	16031693550	7910	7930	7930	7910	307
505	20250314	131000	16029262470	7930	7920	7930	7920	1213
506	20250314	130900	16019655490	7930	7920	7930	7910	662
507	20250314	130800	16014413040	7920	7910	7930	7910	154
508	20250314	130700	16013193390	7910	7930	7930	7910	1000
509	20250314	130600	16005283340	7930	7910	7930	7910	2021
510	20250314	130500	15989295200	7920	7920	7930	7910	3180
511	20250314	130400	15964113370	7930	7930	7930	7910	3623
512	20250314	130300	15935449920	7920	7930	7930	7910	2315
513	20250314	130200	15917115010	7930	7920	7930	7920	1027
514	20250314	130100	15908980250	7920	7925	7925	7920	3423
515	20250314	130000	15881869580	7925	7925	7925	7920	1093
516	20250314	125900	15873209155	7920	7935	7935	7920	908
517	20250314	125800	15866008960	7935	7930	7935	7930	326
518	20250314	125700	15863423440	7935	7935	7935	7930	240
519	20250314	125600	15861520200	7930	7935	7935	7930	829
520	20250314	125500	15854946125	7930	7935	7935	7930	3
521	20250314	125400	15854922330	7935	7930	7935	7930	700
522	20250314	125300	15849371215	7930	7930	7940	7920	1108
523	20250314	125200	15840595515	7920	7940	7940	7920	523
524	20250314	125100	15836450545	7940	7920	7940	7920	1171
525	20250314	125000	15827163685	7920	7910	7930	7910	1320
526	20250314	124900	15816721445	7910	7930	7930	7910	17167
527	20250314	124800	15680711075	7930	7950	7950	7930	1596
528	20250314	124700	15668041315	7940	7950	7950	7930	719
529	20250314	124600	15662327565	7940	7940	7950	7930	3007
530	20250314	124500	15638452230	7950	7950	7960	7940	3692
531	20250314	124400	15609102980	7960	7960	7970	7950	2310
532	20250314	124300	15590709770	7960	7960	7960	7940	1211
533	20250314	124200	15581084280	7950	7960	7960	7950	1527
534	20250314	124100	15568943620	7960	7950	7960	7950	1431
535	20250314	124000	15557565870	7950	7960	7970	7950	4733
536	20250314	123900	15519931910	7960	7960	7970	7940	2204
537	20250314	123800	15502399940	7960	7930	7960	7930	25419
538	20250314	123700	15300740430	7930	7940	7940	7930	2112
539	20250314	123600	15283983830	7940	7940	7950	7940	295
540	20250314	123500	15281641420	7940	7930	7950	7930	427
541	20250314	123400	15278250850	7930	7930	7950	7930	1694
542	20250314	123300	15264814740	7930	7950	7950	7930	4674
543	20250314	123200	15227732310	7940	7940	7960	7940	2661
544	20250314	123100	15206578530	7940	7950	7950	7940	1941
545	20250314	123000	15191149180	7950	7960	7960	7940	2337
546	20250314	122900	15172561570	7960	7950	7960	7950	3292
547	20250314	122800	15146387890	7950	7960	7960	7950	530
548	20250314	122700	15142170390	7960	7960	7960	7950	106
549	20250314	122600	15141326640	7950	7950	7950	7950	623
550	20250314	122500	15136373790	7950	7950	7960	7950	1696
551	20250314	122400	15122890370	7960	7960	7960	7950	603
552	20250314	122300	15118094500	7960	7970	7970	7950	1764
553	20250314	122200	15104048760	7970	7960	7970	7960	1441
554	20250314	122100	15092575520	7970	7960	7970	7960	1490
555	20250314	122000	15080707710	7960	7960	7960	7950	879
556	20250314	121900	15073718180	7960	7950	7960	7950	1993
557	20250314	121800	15057873810	7950	7940	7950	7940	856
558	20250314	121700	15051077160	7940	7940	7940	7930	1728
559	20250314	121600	15037372840	7940	7950	7950	7940	2292
560	20250314	121500	15019173650	7950	7960	7960	7940	3708
561	20250314	121400	14989686310	7960	7960	7970	7950	4044
562	20250314	121300	14957496060	7950	7950	7960	7940	2715
563	20250314	121200	14935914150	7950	7950	7950	7940	2093
564	20250314	121100	14919279090	7940	7950	7960	7940	3280
565	20250314	121000	14893192270	7950	7930	7950	7930	3420
566	20250314	120900	14866025820	7940	7930	7940	7920	1167
567	20250314	120800	14856771570	7930	7920	7940	7920	3620
568	20250314	120700	14828054320	7930	7920	7930	7920	442
569	20250314	120600	14824549720	7920	7920	7930	7920	471
570	20250314	120500	14820817160	7930	7920	7930	7920	289
571	20250314	120400	14818527550	7930	7920	7930	7920	1056
572	20250314	120300	14810163940	7920	7930	7930	7920	538
573	20250314	120200	14805900810	7930	7930	7930	7930	815
574	20250314	120100	14799437860	7930	7930	7930	7920	140
575	20250314	120000	14798327760	7930	7930	7930	7910	597
576	20250314	115900	14793595350	7910	7920	7930	7910	1310
577	20250314	115800	14783231770	7910	7910	7920	7910	2359
578	20250314	115700	14764569345	7920	7910	7930	7910	843
579	20250314	115600	14757892125	7910	7940	7940	7910	2526
580	20250314	115500	14737892035	7940	7940	7940	7930	556
581	20250314	115400	14733482455	7920	7930	7940	7920	2023
582	20250314	115300	14717450785	7930	7930	7940	7930	1116
583	20250314	115200	14708599845	7940	7920	7940	7920	551
584	20250314	115100	14704231925	7920	7930	7940	7920	679
585	20250314	115000	14698847505	7930	7930	7930	7920	1552
586	20250314	114900	14686540255	7920	7920	7920	7910	1041
587	20250314	114800	14678295775	7920	7930	7930	7920	950
588	20250314	114700	14670764195	7940	7940	7940	7940	97
589	20250314	114600	14669994015	7940	7930	7940	7930	1595
590	20250314	114500	14657344155	7930	7910	7930	7910	2157
591	20250314	114400	14640255535	7910	7900	7910	7900	237
592	20250314	114300	14638381785	7900	7910	7920	7900	4212
593	20250314	114200	14605070605	7910	7910	7920	7910	756
594	20250314	114100	14599090275	7910	7910	7920	7910	341
595	20250314	114000	14596392955	7910	7910	7920	7900	1989
596	20250314	113900	14580660155	7920	7910	7920	7910	402
597	20250314	113800	14577479885	7910	7910	7910	7900	2878
598	20250314	113700	14554717865	7900	7910	7910	7900	2951
599	20250314	113600	14531404555	7910	7920	7920	7910	1276
600	20250314	113500	14521311385	7930	7900	7930	7900	5546
601	20250314	113400	14477494895	7900	7920	7930	7900	4515
602	20250314	113300	14441752365	7920	7930	7930	7920	2367
603	20250314	113200	14423005575	7920	7935	7935	7920	1307
604	20250314	113100	14412650235	7940	7940	7940	7930	6660
605	20250314	113000	14359812950	7940	7940	7950	7940	1755
606	20250314	112900	14345878110	7940	7950	7960	7940	1686
607	20250314	112800	14332488790	7950	7950	7950	7940	1965
608	20250314	112700	14316868480	7940	7950	7950	7930	942
609	20250314	112600	14309390560	7950	7930	7950	7920	12210
610	20250314	112500	14212343330	7920	7920	7930	7910	604
611	20250314	112400	14207559650	7920	7920	7920	7910	1162
612	20250314	112300	14198365290	7920	7920	7920	7910	294
613	20250314	112200	14196036870	7920	7920	7930	7910	704
614	20250314	112100	14190461070	7910	7920	7920	7910	450
615	20250314	112000	14186898490	7920	7910	7920	7910	948
616	20250314	111900	14179399400	7910	7930	7940	7910	4373
617	20250314	111800	14144785380	7930	7920	7930	7920	580
618	20250314	111700	14140191660	7920	7920	7930	7910	2060
619	20250314	111600	14123877300	7920	7930	7930	7920	1164
620	20250314	111500	14114648670	7930	7940	7950	7930	1680
621	20250314	111400	14101315900	7950	7950	7950	7940	3370
622	20250314	111300	14074550260	7950	7950	7950	7940	2694
623	20250314	111200	14053145280	7950	7940	7950	7940	1549
624	20250314	111100	14040845530	7940	7920	7940	7920	1333
625	20250314	111000	14030272620	7920	7920	7930	7920	909
626	20250314	110900	14023069090	7920	7910	7930	7900	4415
627	20250314	110800	13988154170	7910	7930	7930	7910	307
628	20250314	110700	13985724990	7900	7940	7940	7900	7948
629	20250314	110600	13922758510	7940	7930	7950	7930	2209
630	20250314	110500	13905218830	7940	7950	7950	7930	4847
631	20250314	110400	13866757990	7950	7910	7970	7910	12563
632	20250314	110300	13766960630	7900	7900	7910	7900	1000
633	20250314	110200	13759059810	7900	7910	7920	7890	3556
634	20250314	110100	13730955140	7900	7910	7910	7900	1273
635	20250314	110000	13720895780	7890	7900	7900	7890	4057
636	20250314	105900	13688851150	7890	7900	7900	7890	2640
637	20250314	105800	13667997460	7900	7910	7910	7900	239
638	20250314	105700	13666108250	7920	7910	7930	7900	1722
639	20250314	105600	13652466940	7920	7900	7920	7900	3388
640	20250314	105500	13625672020	7900	7910	7910	7900	458
641	20250314	105400	13622052825	7910	7920	7920	7900	2900
642	20250314	105300	13599105955	7920	7910	7920	7900	3937
643	20250314	105200	13567961065	7910	7920	7920	7910	766
644	20250314	105100	13561898655	7920	7890	7920	7890	2619
645	20250314	105000	13541208815	7890	7880	7890	7870	1696
646	20250314	104900	13527831785	7890	7880	7890	7870	6689
647	20250314	104800	13475174725	7880	7890	7890	7880	2789
648	20250314	104700	13453194915	7890	7900	7900	7890	1444
649	20250314	104600	13441797475	7900	7910	7910	7890	1522
650	20250314	104500	13429772390	7910	7890	7910	7890	2845
651	20250314	104400	13407297850	7900	7920	7930	7890	4052
652	20250314	104300	13375246280	7920	7930	7930	7910	1552
653	20250314	104200	13362956730	7930	7910	7930	7910	3234
654	20250314	104100	13337357720	7920	7880	7920	7870	7100
655	20250314	104000	13281264860	7890	7870	7890	7870	4483
656	20250314	103900	13245936930	7870	7880	7880	7870	5385
657	20250314	103800	13203552860	7880	7890	7890	7850	29930
658	20250314	103700	12968145440	7880	7890	7900	7880	6558
659	20250314	103600	12916443510	7890	7890	7890	7880	2814
660	20250314	103500	12894266410	7890	7890	7910	7880	6563
661	20250314	103400	12842484130	7880	7910	7910	7880	11243
662	20250314	103300	12753729440	7910	7900	7920	7900	1168
663	20250314	103200	12744493095	7900	7910	7910	7900	1219
664	20250314	103100	12734851905	7910	7910	7920	7900	5242
665	20250314	103000	12693399195	7910	7920	7920	7900	3766
666	20250314	102900	12663629875	7910	7910	7920	7900	6340
667	20250314	102800	12613497065	7910	7920	7930	7910	6578
668	20250314	102700	12561435210	7920	7940	7940	7910	4780
669	20250314	102600	12523565400	7930	7930	7940	7920	679
670	20250314	102500	12518181970	7940	7930	7940	7910	2963
671	20250314	102400	12494713800	7930	7930	7930	7920	3713
672	20250314	102300	12465304460	7930	7950	7950	7920	2662
673	20250314	102200	12444203970	7930	7960	7960	7930	1785
674	20250314	102100	12430040120	7960	7930	7970	7930	4365
675	20250314	102000	12395349160	7940	7930	7940	7930	7758
676	20250314	101900	12333824550	7930	7950	7950	7930	2909
677	20250314	101800	12310742940	7940	7930	7950	7920	10333
678	20250314	101700	12228839830	7940	7960	7980	7930	2249
679	20250314	101600	12210933690	7970	7960	7970	7930	10911
680	20250314	101500	12124314820	7950	7960	7970	7950	2053
681	20250314	101400	12107965200	7970	7960	7980	7950	1628
682	20250314	101300	12095008440	7960	7990	7990	7960	7662
683	20250314	101200	12033874270	7980	7990	7990	7970	2777
684	20250314	101100	12011705780	7980	7950	7980	7950	6183
685	20250314	101000	11962451850	7950	7920	7960	7920	12290
686	20250314	100900	11864888000	7920	7940	7950	7920	3585
687	20250314	100800	11836445570	7940	7930	7950	7930	6332
688	20250314	100700	11786206090	7950	7965	7970	7930	8386
689	20250314	100600	11719586400	7965	7970	7980	7950	3384
690	20250314	100500	11692636580	7970	7970	7990	7950	5544
691	20250314	100400	11648497110	7970	7970	7980	7950	7301
692	20250314	100300	11590408100	7980	7980	7990	7960	7920
693	20250314	100200	11527317670	7970	7990	8010	7970	8344
694	20250314	100100	11460712930	8000	7990	8000	7970	2403
695	20250314	100000	11441528550	7990	8000	8010	7980	10453
696	20250314	095900	11357947420	8000	8000	8010	7990	4350
697	20250314	095800	11323156670	7990	7990	8010	7970	7458
698	20250314	095700	11263547480	7990	7990	8000	7980	2819
699	20250314	095600	11241029170	8000	7990	8010	7990	5589
700	20250314	095500	11196329305	8000	8000	8010	7990	5944
701	20250314	095400	11148774265	8000	7970	8000	7960	4517
702	20250314	095300	11112720585	7980	7980	7980	7950	5470
703	20250314	095200	11069184205	7970	7980	7980	7970	5779
704	20250314	095100	11023116975	7980	8000	8000	7970	3839
705	20250314	095000	10992484035	7980	7990	8000	7970	5413
706	20250314	094900	10949251905	7990	7990	8020	7960	17551
707	20250314	094800	10808987685	8000	8010	8010	7980	8014
708	20250314	094700	10744888735	8010	8000	8010	7980	7451
709	20250314	094600	10685282745	8000	7940	8010	7940	14415
710	20250314	094500	10570281245	7940	7960	7970	7905	16879
711	20250314	094400	10436501870	7960	7950	7980	7950	4862
712	20250314	094300	10397824720	7960	7980	7980	7940	8397
713	20250314	094200	10330987670	7980	7970	7990	7970	2387
714	20250314	094100	10311945820	7980	7990	7990	7970	3705
715	20250314	094000	10282394055	7980	7970	7990	7960	6001
716	20250314	093900	10234540535	7970	7940	7970	7930	1862
717	20250314	093800	10219740520	7940	7920	7940	7920	4513
718	20250314	093700	10183929700	7920	7960	7960	7920	11909
719	20250314	093600	10089475870	7950	7960	7970	7950	3049
720	20250314	093500	10065223840	7970	7970	7980	7960	2794
721	20250314	093400	10042959960	7970	7960	7980	7960	5693
722	20250314	093300	9997618440	7960	7960	7980	7960	4395
723	20250314	093200	9962603660	7970	7950	8000	7940	4090
724	20250314	093100	9930030635	7940	8010	8020	7940	24297
725	20250314	093000	9736066125	8010	7940	8020	7940	13431
726	20250314	092900	9628878830	7930	7950	7960	7930	10264
727	20250314	092800	9547378940	7950	7950	8010	7940	22167
728	20250314	092700	9370506230	7950	7930	7950	7920	10389
729	20250314	092600	9288045870	7940	7910	7940	7910	13165
730	20250314	092500	9183768280	7920	7900	7920	7870	29587
731	20250314	092400	8950303920	7920	7910	7920	7870	58973
732	20250314	092300	8484723840	7910	7930	7930	7910	11430
733	20250314	092200	8394189530	7930	7920	7950	7910	16419
734	20250314	092100	8264176060	7930	7950	7960	7910	32408
735	20250314	092000	8007270990	7950	7960	7970	7940	4027
736	20250314	091900	7975242720	7960	7960	7970	7940	11191
737	20250314	091800	7886229440	7950	7970	7970	7940	12209
738	20250314	091700	7789142440	7970	7980	7980	7920	35478
739	20250314	091600	7507418700	7960	7950	8010	7950	25490
740	20250314	091500	7303968310	7960	7980	8000	7950	17591
741	20250314	091400	7163724910	7990	8000	8020	7950	19521
742	20250314	091300	7007738160	7990	7950	8020	7930	27741
743	20250314	091200	6786394590	7930	7960	7990	7920	38394
744	20250314	091100	6481146310	7950	7950	8020	7940	49163
745	20250314	091000	6089678110	7950	8000	8010	7940	38513
746	20250314	090900	5782857590	8000	8010	8030	7990	26057
747	20250314	090800	5574304730	8000	8000	8010	7950	50570
748	20250314	090700	5171369240	7990	8030	8050	7990	28551
749	20250314	090600	4942754460	8050	8030	8090	8010	36347
750	20250314	090500	4650528155	8020	7960	8040	7950	55286
751	20250314	090400	4209253605	7970	7970	8050	7950	72282
752	20250314	090300	3631695750	7970	8010	8040	7960	63592
753	20250314	090200	3123400640	8010	8000	8050	7990	43691
754	20250314	090100	2772919795	8030	8030	8070	7950	139080
755	20250314	090000	1659346000	8030	8090	8140	8030	203418