KissMeData/417840/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	213600	1067441170	8900	8900	8900	8900	1902
3	20250325	213500	1067441170	8900	8900	8900	8900	0
4	20250325	213400	1067441170	8900	8900	8900	8900	0
5	20250325	213300	1067441170	8900	8900	8900	8900	0
6	20250325	213200	1067441170	8900	8900	8900	8900	0
7	20250325	213100	1067441170	8900	8900	8900	8900	0
8	20250325	213000	1067441170	8900	8900	8900	8900	0
9	20250325	212900	1067441170	8900	8900	8900	8900	0
10	20250325	212800	1067441170	8900	8900	8900	8900	0
11	20250325	212700	1067441170	8900	8900	8900	8900	0
12	20250325	212600	1067441170	8900	8900	8900	8900	0
13	20250325	212500	1067441170	8900	8900	8900	8900	0
14	20250325	212400	1067441170	8900	8900	8900	8900	0
15	20250325	212300	1067441170	8900	8900	8900	8900	0
16	20250325	212200	1067441170	8900	8900	8900	8900	0
17	20250325	212100	1067441170	8900	8900	8900	8900	0
18	20250325	212000	1067441170	8900	8900	8900	8900	0
19	20250325	211900	1067441170	8900	8900	8900	8900	0
20	20250325	211800	1067441170	8900	8900	8900	8900	0
21	20250325	211700	1067441170	8900	8900	8900	8900	0
22	20250325	211600	1067441170	8900	8900	8900	8900	0
23	20250325	211500	1067441170	8900	8900	8900	8900	0
24	20250325	211400	1067441170	8900	8900	8900	8900	0
25	20250325	211300	1067441170	8900	8900	8900	8900	0
26	20250325	211200	1067441170	8900	8900	8900	8900	0
27	20250325	211100	1067441170	8900	8900	8900	8900	0
28	20250325	211000	1067441170	8900	8900	8900	8900	0
29	20250325	210900	1067441170	8900	8900	8900	8900	0
30	20250325	210800	1067441170	8900	8900	8900	8900	0
31	20250325	210700	1067441170	8900	8900	8900	8900	0
32	20250325	210600	1067441170	8900	8900	8900	8900	1902
33	20250325	210500	1067441170	8900	8900	8900	8900	0
34	20250325	210400	1067441170	8900	8900	8900	8900	0
35	20250325	210300	1067441170	8900	8900	8900	8900	0
36	20250325	210200	1067441170	8900	8900	8900	8900	0
37	20250325	210100	1067441170	8900	8900	8900	8900	0
38	20250325	210000	1067441170	8900	8900	8900	8900	0
39	20250325	205900	1067441170	8900	8900	8900	8900	0
40	20250325	205800	1067441170	8900	8900	8900	8900	0
41	20250325	205700	1067441170	8900	8900	8900	8900	0
42	20250325	205600	1067441170	8900	8900	8900	8900	0
43	20250325	205500	1067441170	8900	8900	8900	8900	0
44	20250325	205400	1067441170	8900	8900	8900	8900	0
45	20250325	205300	1067441170	8900	8900	8900	8900	0
46	20250325	205200	1067441170	8900	8900	8900	8900	0
47	20250325	205100	1067441170	8900	8900	8900	8900	0
48	20250325	205000	1067441170	8900	8900	8900	8900	0
49	20250325	204900	1067441170	8900	8900	8900	8900	0
50	20250325	204800	1067441170	8900	8900	8900	8900	0
51	20250325	204700	1067441170	8900	8900	8900	8900	0
52	20250325	204600	1067441170	8900	8900	8900	8900	0
53	20250325	204500	1067441170	8900	8900	8900	8900	0
54	20250325	204400	1067441170	8900	8900	8900	8900	0
55	20250325	204300	1067441170	8900	8900	8900	8900	0
56	20250325	204200	1067441170	8900	8900	8900	8900	0
57	20250325	204100	1067441170	8900	8900	8900	8900	0
58	20250325	204000	1067441170	8900	8900	8900	8900	0
59	20250325	203900	1067441170	8900	8900	8900	8900	0
60	20250325	203800	1067441170	8900	8900	8900	8900	0
61	20250325	203700	1067441170	8900	8900	8900	8900	0
62	20250325	203600	1067441170	8900	8900	8900	8900	1902
63	20250325	203500	1067441170	8900	8900	8900	8900	0
64	20250325	203400	1067441170	8900	8900	8900	8900	0
65	20250325	203300	1067441170	8900	8900	8900	8900	0
66	20250325	203200	1067441170	8900	8900	8900	8900	0
67	20250325	203100	1067441170	8900	8900	8900	8900	0
68	20250325	203000	1067441170	8900	8900	8900	8900	0
69	20250325	202900	1067441170	8900	8900	8900	8900	0
70	20250325	202800	1067441170	8900	8900	8900	8900	0
71	20250325	202700	1067441170	8900	8900	8900	8900	0
72	20250325	202600	1067441170	8900	8900	8900	8900	0
73	20250325	202500	1067441170	8900	8900	8900	8900	0
74	20250325	202400	1067441170	8900	8900	8900	8900	0
75	20250325	202300	1067441170	8900	8900	8900	8900	0
76	20250325	202200	1067441170	8900	8900	8900	8900	0
77	20250325	202100	1067441170	8900	8900	8900	8900	0
78	20250325	202000	1067441170	8900	8900	8900	8900	0
79	20250325	201900	1067441170	8900	8900	8900	8900	0
80	20250325	201800	1067441170	8900	8900	8900	8900	0
81	20250325	201700	1067441170	8900	8900	8900	8900	0
82	20250325	201600	1067441170	8900	8900	8900	8900	0
83	20250325	201500	1067441170	8900	8900	8900	8900	0
84	20250325	201400	1067441170	8900	8900	8900	8900	0
85	20250325	201300	1067441170	8900	8900	8900	8900	0
86	20250325	201200	1067441170	8900	8900	8900	8900	0
87	20250325	201100	1067441170	8900	8900	8900	8900	0
88	20250325	201000	1067441170	8900	8900	8900	8900	0
89	20250325	200900	1067441170	8900	8900	8900	8900	0
90	20250325	200800	1067441170	8900	8900	8900	8900	0
91	20250325	200700	1067441170	8900	8900	8900	8900	0
92	20250325	200600	1067441170	8900	8900	8900	8900	1902
93	20250325	200500	1067441170	8900	8900	8900	8900	0
94	20250325	200400	1067441170	8900	8900	8900	8900	0
95	20250325	200300	1067441170	8900	8900	8900	8900	0
96	20250325	200200	1067441170	8900	8900	8900	8900	0
97	20250325	200100	1067441170	8900	8900	8900	8900	0
98	20250325	200000	1067441170	8900	8900	8900	8900	0
99	20250325	195900	1067441170	8900	8900	8900	8900	0
100	20250325	195800	1067441170	8900	8900	8900	8900	0
101	20250325	195700	1067441170	8900	8900	8900	8900	0
102	20250325	195600	1067441170	8900	8900	8900	8900	0
103	20250325	195500	1067441170	8900	8900	8900	8900	0
104	20250325	195400	1067441170	8900	8900	8900	8900	0
105	20250325	195300	1067441170	8900	8900	8900	8900	0
106	20250325	195200	1067441170	8900	8900	8900	8900	0
107	20250325	195100	1067441170	8900	8900	8900	8900	0
108	20250325	195000	1067441170	8900	8900	8900	8900	0
109	20250325	194900	1067441170	8900	8900	8900	8900	0
110	20250325	194800	1067441170	8900	8900	8900	8900	0
111	20250325	194700	1067441170	8900	8900	8900	8900	0
112	20250325	194600	1067441170	8900	8900	8900	8900	0
113	20250325	194500	1067441170	8900	8900	8900	8900	0
114	20250325	194400	1067441170	8900	8900	8900	8900	0
115	20250325	194300	1067441170	8900	8900	8900	8900	0
116	20250325	194200	1067441170	8900	8900	8900	8900	0
117	20250325	194100	1067441170	8900	8900	8900	8900	0
118	20250325	194000	1067441170	8900	8900	8900	8900	0
119	20250325	193900	1067441170	8900	8900	8900	8900	0
120	20250325	193800	1067441170	8900	8900	8900	8900	0
121	20250325	193700	1067441170	8900	8900	8900	8900	0
122	20250325	193600	1067441170	8900	8900	8900	8900	1902
123	20250325	193500	1067441170	8900	8900	8900	8900	0
124	20250325	193400	1067441170	8900	8900	8900	8900	0
125	20250325	193300	1067441170	8900	8900	8900	8900	0
126	20250325	193200	1067441170	8900	8900	8900	8900	0
127	20250325	193100	1067441170	8900	8900	8900	8900	0
128	20250325	193000	1067441170	8900	8900	8900	8900	0
129	20250325	192900	1067441170	8900	8900	8900	8900	0
130	20250325	192800	1067441170	8900	8900	8900	8900	0
131	20250325	192700	1067441170	8900	8900	8900	8900	0
132	20250325	192600	1067441170	8900	8900	8900	8900	0
133	20250325	192500	1067441170	8900	8900	8900	8900	0
134	20250325	192400	1067441170	8900	8900	8900	8900	0
135	20250325	192300	1067441170	8900	8900	8900	8900	0
136	20250325	192200	1067441170	8900	8900	8900	8900	0
137	20250325	192100	1067441170	8900	8900	8900	8900	0
138	20250325	192000	1067441170	8900	8900	8900	8900	0
139	20250325	191900	1067441170	8900	8900	8900	8900	0
140	20250325	191800	1067441170	8900	8900	8900	8900	0
141	20250325	191700	1067441170	8900	8900	8900	8900	0
142	20250325	191600	1067441170	8900	8900	8900	8900	0
143	20250325	191500	1067441170	8900	8900	8900	8900	0
144	20250325	191400	1067441170	8900	8900	8900	8900	0
145	20250325	191300	1067441170	8900	8900	8900	8900	0
146	20250325	191200	1067441170	8900	8900	8900	8900	0
147	20250325	191100	1067441170	8900	8900	8900	8900	0
148	20250325	191000	1067441170	8900	8900	8900	8900	0
149	20250325	190900	1067441170	8900	8900	8900	8900	0
150	20250325	190800	1067441170	8900	8900	8900	8900	0
151	20250325	190700	1067441170	8900	8900	8900	8900	0
152	20250325	190600	1067441170	8900	8900	8900	8900	1902
153	20250325	190500	1067441170	8900	8900	8900	8900	0
154	20250325	190400	1067441170	8900	8900	8900	8900	0
155	20250325	190300	1067441170	8900	8900	8900	8900	0
156	20250325	190200	1067441170	8900	8900	8900	8900	0
157	20250325	190100	1067441170	8900	8900	8900	8900	0
158	20250325	190000	1067441170	8900	8900	8900	8900	0
159	20250325	185900	1067441170	8900	8900	8900	8900	0
160	20250325	185800	1067441170	8900	8900	8900	8900	0
161	20250325	185700	1067441170	8900	8900	8900	8900	0
162	20250325	185600	1067441170	8900	8900	8900	8900	0
163	20250325	185500	1067441170	8900	8900	8900	8900	0
164	20250325	185400	1067441170	8900	8900	8900	8900	0
165	20250325	185300	1067441170	8900	8900	8900	8900	0
166	20250325	185200	1067441170	8900	8900	8900	8900	0
167	20250325	185100	1067441170	8900	8900	8900	8900	0
168	20250325	185000	1067441170	8900	8900	8900	8900	0
169	20250325	184900	1067441170	8900	8900	8900	8900	0
170	20250325	184800	1067441170	8900	8900	8900	8900	0
171	20250325	184700	1067441170	8900	8900	8900	8900	0
172	20250325	184600	1067441170	8900	8900	8900	8900	0
173	20250325	184500	1067441170	8900	8900	8900	8900	0
174	20250325	184400	1067441170	8900	8900	8900	8900	0
175	20250325	184300	1067441170	8900	8900	8900	8900	0
176	20250325	184200	1067441170	8900	8900	8900	8900	0
177	20250325	184100	1067441170	8900	8900	8900	8900	0
178	20250325	184000	1067441170	8900	8900	8900	8900	0
179	20250325	183900	1067441170	8900	8900	8900	8900	0
180	20250325	183800	1067441170	8900	8900	8900	8900	0
181	20250325	183700	1067441170	8900	8900	8900	8900	0
182	20250325	183600	1067441170	8900	8900	8900	8900	1902
183	20250325	183500	1067441170	8900	8900	8900	8900	0
184	20250325	183400	1067441170	8900	8900	8900	8900	0
185	20250325	183300	1067441170	8900	8900	8900	8900	0
186	20250325	183200	1067441170	8900	8900	8900	8900	0
187	20250325	183100	1067441170	8900	8900	8900	8900	0
188	20250325	183000	1067441170	8900	8900	8900	8900	0
189	20250325	182900	1067441170	8900	8900	8900	8900	0
190	20250325	182800	1067441170	8900	8900	8900	8900	0
191	20250325	182700	1067441170	8900	8900	8900	8900	0
192	20250325	182600	1067441170	8900	8900	8900	8900	0
193	20250325	182500	1067441170	8900	8900	8900	8900	0
194	20250325	182400	1067441170	8900	8900	8900	8900	0
195	20250325	182300	1067441170	8900	8900	8900	8900	0
196	20250325	182200	1067441170	8900	8900	8900	8900	0
197	20250325	182100	1067441170	8900	8900	8900	8900	0
198	20250325	182000	1067441170	8900	8900	8900	8900	0
199	20250325	181900	1067441170	8900	8900	8900	8900	0
200	20250325	181800	1067441170	8900	8900	8900	8900	0
201	20250325	181700	1067441170	8900	8900	8900	8900	0
202	20250325	181600	1067441170	8900	8900	8900	8900	0
203	20250325	181500	1067441170	8900	8900	8900	8900	0
204	20250325	181400	1067441170	8900	8900	8900	8900	0
205	20250325	181300	1067441170	8900	8900	8900	8900	0
206	20250325	181200	1067441170	8900	8900	8900	8900	0
207	20250325	181100	1067441170	8900	8900	8900	8900	0
208	20250325	181000	1067441170	8900	8900	8900	8900	0
209	20250325	180900	1067441170	8900	8900	8900	8900	0
210	20250325	180800	1067441170	8900	8900	8900	8900	0
211	20250325	180700	1067441170	8900	8900	8900	8900	0
212	20250325	180600	1067441170	8900	8900	8900	8900	1902
213	20250325	180500	1067441170	8900	8900	8900	8900	0
214	20250325	180400	1067441170	8900	8900	8900	8900	0
215	20250325	180300	1067441170	8900	8900	8900	8900	0
216	20250325	180200	1067441170	8900	8900	8900	8900	0
217	20250325	180100	1067441170	8900	8900	8900	8900	0
218	20250325	180000	1067441170	8900	8900	8900	8900	0
219	20250325	175900	1067441170	8900	8900	8900	8900	0
220	20250325	175800	1067441170	8900	8900	8900	8900	0
221	20250325	175700	1067441170	8900	8900	8900	8900	0
222	20250325	175600	1067441170	8900	8900	8900	8900	0
223	20250325	175500	1067441170	8900	8900	8900	8900	0
224	20250325	175400	1067441170	8900	8900	8900	8900	0
225	20250325	175300	1067441170	8900	8900	8900	8900	0
226	20250325	175200	1067441170	8900	8900	8900	8900	0
227	20250325	175100	1067441170	8900	8900	8900	8900	0
228	20250325	175000	1067441170	8900	8900	8900	8900	0
229	20250325	174900	1067441170	8900	8900	8900	8900	0
230	20250325	174800	1067441170	8900	8900	8900	8900	0
231	20250325	174700	1067441170	8900	8900	8900	8900	0
232	20250325	174600	1067441170	8900	8900	8900	8900	0
233	20250325	174500	1067441170	8900	8900	8900	8900	0
234	20250325	174400	1067441170	8900	8900	8900	8900	0
235	20250325	174300	1067441170	8900	8900	8900	8900	0
236	20250325	174200	1067441170	8900	8900	8900	8900	0
237	20250325	174100	1067441170	8900	8900	8900	8900	0
238	20250325	174000	1067441170	8900	8900	8900	8900	0
239	20250325	173900	1067441170	8900	8900	8900	8900	0
240	20250325	173800	1067441170	8900	8900	8900	8900	0
241	20250325	173700	1067441170	8900	8900	8900	8900	0
242	20250325	173600	1067441170	8900	8900	8900	8900	1902
243	20250325	173500	1067441170	8900	8900	8900	8900	0
244	20250325	173400	1067441170	8900	8900	8900	8900	0
245	20250325	173300	1067441170	8900	8900	8900	8900	0
246	20250325	173200	1067441170	8900	8900	8900	8900	0
247	20250325	173100	1067441170	8900	8900	8900	8900	0
248	20250325	173000	1067441170	8900	8900	8900	8900	0
249	20250325	172900	1067441170	8900	8900	8900	8900	0
250	20250325	172800	1067441170	8900	8900	8900	8900	0
251	20250325	172700	1067441170	8900	8900	8900	8900	0
252	20250325	172600	1067441170	8900	8900	8900	8900	0
253	20250325	172500	1067441170	8900	8900	8900	8900	0
254	20250325	172400	1067441170	8900	8900	8900	8900	0
255	20250325	172300	1067441170	8900	8900	8900	8900	0
256	20250325	172200	1067441170	8900	8900	8900	8900	0
257	20250325	172100	1067441170	8900	8900	8900	8900	0
258	20250325	172000	1067441170	8900	8900	8900	8900	0
259	20250325	171900	1067441170	8900	8900	8900	8900	0
260	20250325	171800	1067441170	8900	8900	8900	8900	0
261	20250325	171700	1067441170	8900	8900	8900	8900	0
262	20250325	171600	1067441170	8900	8900	8900	8900	0
263	20250325	171500	1067441170	8900	8900	8900	8900	0
264	20250325	171400	1067441170	8900	8900	8900	8900	0
265	20250325	171300	1067441170	8900	8900	8900	8900	0
266	20250325	171200	1067441170	8900	8900	8900	8900	0
267	20250325	171100	1067441170	8900	8900	8900	8900	0
268	20250325	171000	1067441170	8900	8900	8900	8900	0
269	20250325	170900	1067441170	8900	8900	8900	8900	0
270	20250325	170800	1067441170	8900	8900	8900	8900	0
271	20250325	170700	1067441170	8900	8900	8900	8900	0
272	20250325	170600	1067441170	8900	8900	8900	8900	1902
273	20250325	170500	1067441170	8900	8900	8900	8900	0
274	20250325	170400	1067441170	8900	8900	8900	8900	0
275	20250325	170300	1067441170	8900	8900	8900	8900	0
276	20250325	170200	1067441170	8900	8900	8900	8900	0
277	20250325	170100	1067441170	8900	8900	8900	8900	0
278	20250325	170000	1067441170	8900	8900	8900	8900	0
279	20250325	165900	1067441170	8900	8900	8900	8900	0
280	20250325	165800	1067441170	8900	8900	8900	8900	0
281	20250325	165700	1067441170	8900	8900	8900	8900	0
282	20250325	165600	1067441170	8900	8900	8900	8900	0
283	20250325	165500	1067441170	8900	8900	8900	8900	0
284	20250325	165400	1067441170	8900	8900	8900	8900	0
285	20250325	165300	1067441170	8900	8900	8900	8900	0
286	20250325	165200	1067441170	8900	8900	8900	8900	0
287	20250325	165100	1067441170	8900	8900	8900	8900	0
288	20250325	165000	1067441170	8900	8900	8900	8900	0
289	20250325	164900	1067441170	8900	8900	8900	8900	0
290	20250325	164800	1067441170	8900	8900	8900	8900	0
291	20250325	164700	1067441170	8900	8900	8900	8900	0
292	20250325	164600	1067441170	8900	8900	8900	8900	0
293	20250325	164500	1067441170	8900	8900	8900	8900	0
294	20250325	164400	1067441170	8900	8900	8900	8900	0
295	20250325	164300	1067441170	8900	8900	8900	8900	0
296	20250325	164200	1067441170	8900	8900	8900	8900	0
297	20250325	164100	1067441170	8900	8900	8900	8900	0
298	20250325	164000	1067441170	8900	8900	8900	8900	0
299	20250325	163900	1067441170	8900	8900	8900	8900	0
300	20250325	163800	1067441170	8900	8900	8900	8900	0
301	20250325	163700	1067441170	8900	8900	8900	8900	0
302	20250325	163600	1067441170	8900	8900	8900	8900	1902
303	20250325	163500	1067441170	8900	8900	8900	8900	0
304	20250325	163400	1067441170	8900	8900	8900	8900	0
305	20250325	163300	1067441170	8900	8900	8900	8900	0
306	20250325	163200	1067441170	8900	8900	8900	8900	0
307	20250325	163100	1067441170	8900	8900	8900	8900	0
308	20250325	163000	1067441170	8900	8900	8900	8900	0
309	20250325	162900	1067441170	8900	8900	8900	8900	0
310	20250325	162800	1067441170	8900	8900	8900	8900	0
311	20250325	162700	1067441170	8900	8900	8900	8900	0
312	20250325	162600	1067441170	8900	8900	8900	8900	0
313	20250325	162500	1067441170	8900	8900	8900	8900	0
314	20250325	162400	1067441170	8900	8900	8900	8900	0
315	20250325	162300	1067441170	8900	8900	8900	8900	0
316	20250325	162200	1067441170	8900	8900	8900	8900	0
317	20250325	162100	1067441170	8900	8900	8900	8900	0
318	20250325	162000	1067441170	8900	8900	8900	8900	0
319	20250325	161900	1067441170	8900	8900	8900	8900	0
320	20250325	161800	1067441170	8900	8900	8900	8900	0
321	20250325	161700	1067441170	8900	8900	8900	8900	0
322	20250325	161600	1067441170	8900	8900	8900	8900	0
323	20250325	161500	1067441170	8900	8900	8900	8900	0
324	20250325	161400	1067441170	8900	8900	8900	8900	0
325	20250325	161300	1067441170	8900	8900	8900	8900	0
326	20250325	161200	1067441170	8900	8900	8900	8900	0
327	20250325	161100	1067441170	8900	8900	8900	8900	0
328	20250325	161000	1067441170	8900	8900	8900	8900	0
329	20250325	160900	1067441170	8900	8900	8900	8900	0
330	20250325	160800	1067441170	8900	8900	8900	8900	0
331	20250325	160700	1067441170	8900	8900	8900	8900	0
332	20250325	160600	1067441170	8900	8900	8900	8900	1902
333	20250325	160500	1067441170	8900	8900	8900	8900	0
334	20250325	160400	1067441170	8900	8900	8900	8900	0
335	20250325	160300	1067441170	8900	8900	8900	8900	0
336	20250325	160200	1067441170	8900	8900	8900	8900	0
337	20250325	160100	1067441170	8900	8900	8900	8900	0
338	20250325	160000	1067441170	8900	8900	8900	8900	0
339	20250325	155900	1067441170	8900	8900	8900	8900	0
340	20250325	155800	1067441170	8900	8900	8900	8900	0
341	20250325	155700	1067441170	8900	8900	8900	8900	0
342	20250325	155600	1067441170	8900	8900	8900	8900	0
343	20250325	155500	1067441170	8900	8900	8900	8900	0
344	20250325	155400	1067441170	8900	8900	8900	8900	0
345	20250325	155300	1067441170	8900	8900	8900	8900	0
346	20250325	155200	1067441170	8900	8900	8900	8900	0
347	20250325	155100	1067441170	8900	8900	8900	8900	0
348	20250325	155000	1067441170	8900	8900	8900	8900	0
349	20250325	154900	1067441170	8900	8900	8900	8900	0
350	20250325	154800	1067441170	8900	8900	8900	8900	0
351	20250325	154700	1067441170	8900	8900	8900	8900	0
352	20250325	154600	1067441170	8900	8900	8900	8900	0
353	20250325	154500	1067441170	8900	8900	8900	8900	0
354	20250325	154400	1067441170	8900	8900	8900	8900	0
355	20250325	154300	1067441170	8900	8900	8900	8900	0
356	20250325	154200	1067441170	8900	8900	8900	8900	0
357	20250325	154100	1067441170	8900	8900	8900	8900	0
358	20250325	154000	1067441170	8900	8900	8900	8900	0
359	20250325	153900	1067441170	8900	8900	8900	8900	0
360	20250325	153800	1067441170	8900	8900	8900	8900	0
361	20250325	153700	1067441170	8900	8900	8900	8900	0
362	20250325	153600	1067441170	8900	8900	8900	8900	1902
363	20250325	153500	1067441170	8900	8900	8900	8900	0
364	20250325	153400	1067441170	8900	8900	8900	8900	0
365	20250325	153300	1067441170	8900	8900	8900	8900	0
366	20250325	153200	1067441170	8900	8900	8900	8900	0
367	20250325	153100	1067441170	8900	8900	8900	8900	0
368	20250325	153000	1067441170	8900	8900	8900	8900	1902
369	20250325	152900	1050513370	8850	8850	8850	8850	0
370	20250325	152800	1050513370	8850	8850	8850	8850	0
371	20250325	152700	1050513370	8850	8850	8850	8850	0
372	20250325	152600	1050513370	8850	8850	8850	8850	0
373	20250325	152500	1050513370	8850	8850	8850	8850	0
374	20250325	152400	1050513370	8850	8850	8850	8850	0
375	20250325	152300	1050513370	8850	8850	8850	8850	0
376	20250325	152200	1050513370	8850	8850	8850	8850	0
377	20250325	152100	1050513370	8850	8850	8850	8850	0
378	20250325	152000	1050513370	8850	8850	8850	8850	0
379	20250325	151900	1050513370	8850	8850	8850	8850	3
380	20250325	151800	1050486820	8850	8840	8850	8840	12
381	20250325	151700	1050380670	8840	8840	8840	8840	0
382	20250325	151600	1050380670	8840	8860	8870	8840	200
383	20250325	151500	1048610550	8840	8850	8850	8840	160
384	20250325	151400	1047195750	8840	8840	8840	8840	1
385	20250325	151300	1047186910	8840	8840	8840	8840	7
386	20250325	151200	1047125030	8840	8850	8850	8840	124
387	20250325	151100	1046028560	8850	8850	8850	8850	46
388	20250325	151000	1045621460	8840	8850	8850	8840	154
389	20250325	150900	1044259560	8870	8870	8870	8870	26
390	20250325	150800	1044028940	8880	8870	8880	8870	16
391	20250325	150700	1043887010	8870	8870	8870	8870	2
392	20250325	150600	1043869270	8870	8860	8880	8860	379
393	20250325	150500	1040507550	8850	8860	8860	8850	847
394	20250325	150400	1033009170	8860	8870	8870	8860	102
395	20250325	150300	1032104940	8870	8870	8870	8870	1
396	20250325	150200	1032096070	8880	8900	8900	8880	381
397	20250325	150100	1028711840	8950	8950	8950	8950	50
398	20250325	150000	1028264340	8900	8900	8900	8900	400
399	20250325	145900	1024704340	8900	8900	8900	8900	81
400	20250325	145800	1023983440	8950	8940	8950	8940	36
401	20250325	145700	1023661330	8880	8880	8880	8880	0
402	20250325	145600	1023661330	8880	8880	8880	8880	8
403	20250325	145500	1023590290	8960	8960	8960	8960	0
404	20250325	145400	1023590290	8960	8920	8960	8920	371
405	20250325	145300	1020271030	8910	8910	8910	8910	0
406	20250325	145200	1020271030	8910	8910	8910	8910	136
407	20250325	145100	1019059270	8900	8900	8900	8900	19
408	20250325	145000	1018890170	8880	8880	8880	8880	0
409	20250325	144900	1018890170	8880	8880	8880	8880	1
410	20250325	144800	1018881290	8870	8870	8870	8870	0
411	20250325	144700	1018881290	8870	8870	8870	8870	4
412	20250325	144600	1018845810	8870	8870	8870	8870	0
413	20250325	144500	1018845810	8870	8870	8870	8870	12
414	20250325	144400	1018739370	8870	8870	8870	8870	8
415	20250325	144300	1018668410	8860	8860	8860	8860	0
416	20250325	144200	1018668410	8860	8860	8860	8860	0
417	20250325	144100	1018668410	8860	8860	8860	8860	1647
418	20250325	144000	1004075990	8860	8860	8860	8860	0
419	20250325	143900	1004075990	8860	8860	8860	8860	1
420	20250325	143800	1004067130	8860	8860	8860	8860	5
421	20250325	143700	1004022830	8860	8860	8860	8860	200
422	20250325	143600	1002250830	8860	8870	8870	8860	323
423	20250325	143500	999388020	8860	8870	8870	8860	158
424	20250325	143400	997988130	8860	8860	8860	8860	0
425	20250325	143300	997988130	8860	8860	8860	8860	0
426	20250325	143200	997988130	8860	8900	8910	8860	15
427	20250325	143100	997854620	8850	8850	8850	8850	0
428	20250325	143000	997854620	8850	8850	8850	8850	0
429	20250325	142900	997854620	8850	8850	8850	8850	0
430	20250325	142800	997854620	8850	8850	8850	8850	0
431	20250325	142700	997854620	8850	8850	8850	8850	0
432	20250325	142600	997854620	8850	8860	8860	8850	65
433	20250325	142500	997278820	8860	8870	8870	8860	313
434	20250325	142400	994505440	8870	8870	8870	8870	369
435	20250325	142300	991232410	8870	8870	8870	8870	67
436	20250325	142200	990638120	8860	8860	8860	8860	0
437	20250325	142100	990638120	8860	8860	8860	8860	0
438	20250325	142000	990638120	8860	8870	8870	8860	179
439	20250325	141900	989050600	8870	8870	8870	8870	0
440	20250325	141800	989050600	8870	8870	8870	8870	0
441	20250325	141700	989050600	8870	8930	8930	8870	104
442	20250325	141600	988125110	8930	8930	8930	8930	19
443	20250325	141500	987955440	8930	8870	8930	8870	525
444	20250325	141400	983273190	8860	8860	8860	8860	332
445	20250325	141300	980331670	8860	8860	8860	8860	701
446	20250325	141200	974120810	8830	8850	8860	8830	376
447	20250325	141100	970793400	8830	8840	8840	8830	54
448	20250325	141000	970316470	8830	8830	8830	8830	1
449	20250325	140900	970307640	8850	8850	8850	8850	2
450	20250325	140800	970289940	8850	8830	8850	8830	404
451	20250325	140700	966719100	8830	8830	8830	8830	13
452	20250325	140600	966604310	8820	8820	8820	8820	64
453	20250325	140500	966039830	8820	8820	8820	8820	0
454	20250325	140400	966039830	8820	8820	8820	8820	80
455	20250325	140300	965334230	8820	8820	8820	8820	76
456	20250325	140200	964663910	8820	8820	8820	8820	10
457	20250325	140100	964575710	8810	8810	8810	8810	157
458	20250325	140000	963192540	8810	8810	8810	8810	1
459	20250325	135900	963183730	8850	8850	8850	8850	0
460	20250325	135800	963183730	8850	8830	8850	8810	581
461	20250325	135700	958058050	8820	8820	8820	8820	0
462	20250325	135600	958058050	8820	8820	8820	8820	0
463	20250325	135500	958058050	8820	8820	8820	8820	999
464	20250325	135400	949246870	8820	8840	8840	8820	917
465	20250325	135300	941155240	8840	8850	8850	8840	38
466	20250325	135200	940819220	8850	8850	8850	8850	88
467	20250325	135100	940040420	8860	8860	8860	8860	1
468	20250325	135000	940031560	8860	8850	8860	8850	52
469	20250325	134900	939571340	8850	8850	8850	8850	32
470	20250325	134800	939288140	8850	8850	8850	8850	11
471	20250325	134700	939190790	8860	8860	8860	8860	2
472	20250325	134600	939173070	8860	8830	8860	8830	157
473	20250325	134500	937785560	8820	8820	8820	8820	0
474	20250325	134400	937785560	8820	8820	8820	8820	0
475	20250325	134300	937785560	8820	8820	8820	8820	0
476	20250325	134200	937785560	8820	8820	8820	8820	0
477	20250325	134100	937785560	8820	8840	8840	8820	500
478	20250325	134000	933375170	8820	8820	8820	8820	0
479	20250325	133900	933375170	8820	8820	8820	8820	0
480	20250325	133800	933375170	8820	8850	8860	8820	767
481	20250325	133700	926598250	8860	8860	8860	8860	1173
482	20250325	133600	916205470	8860	8880	8880	8860	300
483	20250325	133500	913544700	8870	8870	8870	8870	0
484	20250325	133400	913544700	8870	8870	8870	8870	616
485	20250325	133300	908080780	8870	8870	8870	8870	0
486	20250325	133200	908080780	8870	8870	8870	8870	5
487	20250325	133100	908036430	8870	8870	8870	8870	50
488	20250325	133000	907592930	8870	8870	8870	8870	156
489	20250325	132900	906209210	8870	8890	8890	8870	344
490	20250325	132800	903155710	8890	8890	8890	8890	50
491	20250325	132700	902711210	8880	8880	8880	8880	0
492	20250325	132600	902711210	8880	8880	8880	8880	0
493	20250325	132500	902711210	8880	8890	8890	8880	368
494	20250325	132400	899443260	8870	8890	8890	8870	510
495	20250325	132300	894914220	8890	8890	8890	8890	0
496	20250325	132200	894914220	8890	8890	8890	8890	0
497	20250325	132100	894914220	8890	8890	8890	8890	0
498	20250325	132000	894914220	8890	8890	8890	8890	0
499	20250325	131900	894914220	8890	8900	8900	8890	1206
500	20250325	131800	884182090	8900	8910	8910	8900	220
501	20250325	131700	882222370	8900	8900	8900	8900	34
502	20250325	131600	881919770	8910	8920	8920	8910	590
503	20250325	131500	876662560	8930	8930	8930	8930	17
504	20250325	131400	876510750	8950	8950	8950	8950	1
505	20250325	131300	876501800	8930	8930	8930	8930	0
506	20250325	131200	876501800	8930	8930	8930	8930	0
507	20250325	131100	876501800	8930	8930	8930	8930	0
508	20250325	131000	876501800	8930	8920	8930	8920	244
509	20250325	130900	874324880	8920	8930	8930	8920	71
510	20250325	130800	873691260	8930	8930	8930	8930	5
511	20250325	130700	873646610	8930	8930	8930	8930	48
512	20250325	130600	873217970	8930	8940	8940	8930	255
513	20250325	130500	870940770	8940	8940	8940	8940	65
514	20250325	130400	870359670	8940	8940	8940	8940	126
515	20250325	130300	869233230	8950	8950	8950	8950	0
516	20250325	130200	869233230	8950	8950	8950	8950	1
517	20250325	130100	869224280	8950	8950	8950	8950	1
518	20250325	130000	869215330	8950	8950	8950	8950	5
519	20250325	125900	869170580	8920	8940	8940	8920	511
520	20250325	125800	864611840	8960	8960	8960	8960	0
521	20250325	125700	864611840	8960	8950	8960	8950	241
522	20250325	125600	862454320	8940	8940	8940	8940	135
523	20250325	125500	861247420	8910	8910	8910	8910	0
524	20250325	125400	861247420	8910	8910	8910	8910	1
525	20250325	125300	861238510	8900	8900	8900	8900	0
526	20250325	125200	861238510	8900	8925	8925	8900	170
527	20250325	125100	859724510	8930	8930	8930	8930	12
528	20250325	125000	859617350	8950	8930	8950	8930	825
529	20250325	124900	852240800	8920	8930	8930	8920	427
530	20250325	124800	848429960	8920	8920	8920	8910	350
531	20250325	124700	845310760	8920	8920	8920	8920	49
532	20250325	124600	844873680	8920	8920	8920	8920	5
533	20250325	124500	844829080	8920	8920	8920	8920	5
534	20250325	124400	844784480	8920	8910	8920	8910	222
535	20250325	124300	842806450	8910	8910	8910	8910	0
536	20250325	124200	842806450	8910	8920	8920	8910	21
537	20250325	124100	842619330	8910	8910	8910	8900	110
538	20250325	124000	841639330	8900	8900	8900	8900	0
539	20250325	123900	841639330	8900	8900	8900	8900	358
540	20250325	123800	838453130	8910	8910	8910	8910	0
541	20250325	123700	838453130	8910	8910	8910	8910	101
542	20250325	123600	837553220	8900	8900	8900	8900	0
543	20250325	123500	837553220	8900	8910	8910	8900	105
544	20250325	123400	836617700	8940	8940	8940	8940	103
545	20250325	123300	835696880	8940	8940	8940	8940	10
546	20250325	123200	835607480	8940	8940	8940	8940	0
547	20250325	123100	835607480	8940	8940	8940	8940	0
548	20250325	123000	835607480	8940	8940	8940	8940	100
549	20250325	122900	834713480	8930	8930	8930	8930	0
550	20250325	122800	834713480	8930	8930	8930	8930	5
551	20250325	122700	834668830	8930	8930	8930	8930	1
552	20250325	122600	834659900	8960	8910	8960	8910	400
553	20250325	122500	831077960	8900	8900	8900	8900	0
554	20250325	122400	831077960	8900	8910	8910	8900	420
555	20250325	122300	827335960	8910	8900	8910	8900	70
556	20250325	122200	826712660	8900	8900	8900	8900	0
557	20250325	122100	826712660	8900	8910	8910	8900	208
558	20250325	122000	824860890	8910	8910	8910	8910	10
559	20250325	121900	824771790	8900	8900	8900	8900	0
560	20250325	121800	824771790	8900	8900	8900	8900	0
561	20250325	121700	824771790	8900	8900	8900	8900	0
562	20250325	121600	824771790	8900	8900	8900	8900	89
563	20250325	121500	823979690	8950	8950	8950	8950	0
564	20250325	121400	823979690	8950	8950	8950	8950	4
565	20250325	121300	823943890	8950	8950	8950	8950	5
566	20250325	121200	823899140	8950	8950	8950	8950	11
567	20250325	121100	823800690	8950	8920	8950	8890	100
568	20250325	121000	822908690	8920	8920	8920	8920	0
569	20250325	120900	822908690	8920	8920	8920	8920	0
570	20250325	120800	822908690	8920	8920	8920	8920	0
571	20250325	120700	822908690	8920	8920	8920	8920	35
572	20250325	120600	822596490	8920	8920	8920	8920	1
573	20250325	120500	822587570	8920	8920	8920	8920	0
574	20250325	120400	822587570	8920	8900	8920	8900	616
575	20250325	120300	817104590	8890	8890	8890	8890	0
576	20250325	120200	817104590	8890	8890	8890	8890	24
577	20250325	120100	816891230	8880	8880	8880	8880	180
578	20250325	120000	815292830	8890	8900	8900	8890	4
579	20250325	115900	815257250	8880	8880	8880	8880	0
580	20250325	115800	815257250	8880	8890	8890	8880	469
581	20250325	115700	811091370	8890	8890	8890	8890	5
582	20250325	115600	811046920	8980	8970	8980	8970	400
583	20250325	115500	807458110	8960	8890	8960	8890	2
584	20250325	115400	807440260	8970	8890	8970	8890	201
585	20250325	115300	805652090	8890	8890	8890	8880	71
586	20250325	115200	805021030	8890	8900	8900	8880	1722
587	20250325	115100	789705570	8910	8910	8920	8900	575
588	20250325	115000	784583540	8910	8960	8960	8910	11
589	20250325	114900	784485430	8910	8910	8910	8910	0
590	20250325	114800	784485430	8910	8940	8940	8910	615
591	20250325	114700	779002880	8940	8940	8940	8940	0
592	20250325	114600	779002880	8940	8940	8940	8940	1
593	20250325	114500	778993940	8960	8960	8960	8960	110
594	20250325	114400	778008340	8960	8930	8960	8930	315
595	20250325	114300	775190890	8930	8910	8930	8910	252
596	20250325	114200	772943850	8910	8900	8910	8900	112
597	20250325	114100	771946940	8900	8900	8900	8900	698
598	20250325	114000	765734740	8900	8900	8900	8900	106
599	20250325	113900	764791340	8870	8890	8890	8870	230
600	20250325	113800	762750670	8870	8870	8890	8870	45
601	20250325	113700	762351480	8870	8860	8870	8860	16
602	20250325	113600	762209700	8860	8860	8860	8860	459
603	20250325	113500	758142960	8860	8880	8880	8860	115
604	20250325	113400	757123810	8860	8920	8920	8850	3592
605	20250325	113300	725231560	8920	8940	8940	8920	293
606	20250325	113200	722615250	8950	8940	8950	8940	11
607	20250325	113100	722516900	8940	8950	8950	8940	111
608	20250325	113000	721524550	8950	8950	8950	8950	48
609	20250325	112900	721094950	8950	8950	8960	8950	93
610	20250325	112800	720262570	8950	8950	8950	8950	245
611	20250325	112700	718069820	8950	8960	8960	8950	377
612	20250325	112600	714694260	8960	8960	8960	8960	100
613	20250325	112500	713798260	8960	8970	8970	8960	442
614	20250325	112400	709837930	8970	8980	8980	8970	324
615	20250325	112300	706931120	8990	8990	8990	8980	30
616	20250325	112200	706661640	8990	8990	8990	8990	28
617	20250325	112100	706409920	8990	8990	8990	8990	0
618	20250325	112000	706409920	8990	9030	9050	8990	690
619	20250325	111900	700176960	9030	9000	9030	8990	1213
620	20250325	111800	689260090	9000	9000	9000	9000	55
621	20250325	111700	688765090	9000	9000	9000	9000	2163
622	20250325	111600	669298090	9000	9060	9060	9000	2063
623	20250325	111500	650673080	9070	9040	9070	9040	1222
624	20250325	111400	639626170	9040	9050	9050	9040	1222
625	20250325	111300	628568260	9050	9060	9060	9050	1012
626	20250325	111200	619406000	9060	9060	9060	9060	0
627	20250325	111100	619406000	9060	9060	9060	9060	317
628	20250325	111000	616533980	9070	9080	9080	9070	7
629	20250325	110900	616470430	9080	9060	9080	9060	323
630	20250325	110800	613543910	9070	9070	9070	9070	28
631	20250325	110700	613289950	9070	9070	9070	9070	586
632	20250325	110600	607974930	9080	9080	9080	9080	0
633	20250325	110500	607974930	9080	9080	9080	9080	400
634	20250325	110400	604342930	9080	9080	9080	9080	1
635	20250325	110300	604333850	9060	9060	9060	9060	0
636	20250325	110200	604333850	9060	9060	9060	9060	102
637	20250325	110100	603409730	9060	9070	9070	9060	1064
638	20250325	110000	593766180	9070	9070	9070	9070	0
639	20250325	105900	593766180	9070	9070	9070	9070	10
640	20250325	105800	593675480	9070	9100	9100	9070	117
641	20250325	105700	592611410	9080	9080	9080	9080	10
642	20250325	105600	592520610	9080	9080	9080	9080	0
643	20250325	105500	592520610	9080	9080	9080	9080	500
644	20250325	105400	587980610	9080	9080	9080	9080	0
645	20250325	105300	587980610	9080	9080	9080	9080	1
646	20250325	105200	587971530	9070	9070	9070	9070	5
647	20250325	105100	587926180	9070	9080	9080	9060	315
648	20250325	105000	585071650	9070	9070	9070	9070	0
649	20250325	104900	585071650	9070	9070	9070	9070	28
650	20250325	104800	584817690	9070	9060	9070	9060	17
651	20250325	104700	584663550	9060	9070	9070	9060	43
652	20250325	104600	584273960	9070	9050	9070	9050	132
653	20250325	104500	583078320	9050	9050	9050	9050	240
654	20250325	104400	580906320	9050	9060	9070	9050	1163
655	20250325	104300	570377950	9060	9060	9060	9060	340
656	20250325	104200	567297550	9060	9070	9070	9060	126
657	20250325	104100	566155940	9070	9070	9070	9070	929
658	20250325	104000	557729910	9080	9080	9080	9080	476
659	20250325	103900	553407830	9080	9080	9080	9080	25
660	20250325	103800	553180830	9080	9080	9080	9080	633
661	20250325	103700	547433190	9090	9100	9100	9090	271
662	20250325	103600	544969790	9100	9100	9100	9100	0
663	20250325	103500	544969790	9100	9100	9100	9100	50
664	20250325	103400	544514790	9100	9100	9100	9100	0
665	20250325	103300	544514790	9100	9100	9100	9100	326
666	20250325	103200	541548190	9100	9110	9110	9100	125
667	20250325	103100	540410120	9100	9100	9100	9100	500
668	20250325	103000	535860120	9100	9100	9100	9100	309
669	20250325	102900	533048220	9100	9120	9120	9100	1200
670	20250325	102800	522128080	9120	9170	9170	9100	1104
671	20250325	102700	512076390	9120	9130	9130	9120	258
672	20250325	102600	509723270	9130	9140	9140	9130	354
673	20250325	102500	506489530	9140	9140	9140	9140	0
674	20250325	102400	506489530	9140	9140	9140	9140	20
675	20250325	102300	506306730	9150	9150	9150	9150	0
676	20250325	102200	506306730	9150	9150	9150	9150	0
677	20250325	102100	506306730	9150	9150	9150	9150	55
678	20250325	102000	505803480	9150	9150	9150	9150	0
679	20250325	101900	505803480	9150	9150	9150	9150	3
680	20250325	101800	505776030	9150	9150	9150	9150	52
681	20250325	101700	505300230	9120	9100	9120	9100	303
682	20250325	101600	502537170	9120	9120	9120	9120	1
683	20250325	101500	502528050	9110	9120	9120	9110	1248
684	20250325	101400	491153800	9130	9130	9130	9130	80
685	20250325	101300	490423400	9120	9140	9140	9120	85
686	20250325	101200	489648180	9120	9120	9130	9120	156
687	20250325	101100	488225450	9120	9140	9140	9120	6
688	20250325	101000	488170630	9140	9140	9140	9140	10
689	20250325	100900	488079230	9110	9110	9110	9110	50
690	20250325	100800	487623730	9120	9120	9120	9120	8
691	20250325	100700	487550770	9120	9120	9120	9120	89
692	20250325	100600	486739090	9120	9120	9120	9120	16
693	20250325	100500	486593170	9120	9130	9130	9120	340
694	20250325	100400	483490910	9130	9130	9130	9130	105
695	20250325	100300	482532260	9130	9130	9130	9130	0
696	20250325	100200	482532260	9130	9130	9130	9130	60
697	20250325	100100	481984460	9130	9130	9130	9130	0
698	20250325	100000	481984460	9130	9130	9130	9130	350
699	20250325	095900	478788960	9150	9150	9150	9150	0
700	20250325	095800	478788960	9150	9150	9150	9150	1
701	20250325	095700	478779810	9100	9120	9120	9100	2759
702	20250325	095600	453670450	9120	9120	9120	9120	109
703	20250325	095500	452676370	9140	9140	9140	9140	3
704	20250325	095400	452648950	9140	9170	9170	9140	1156
705	20250325	095300	442071660	9170	9170	9170	9170	10
706	20250325	095200	441979960	9160	9160	9160	9160	20
707	20250325	095100	441796760	9160	9170	9170	9160	67
708	20250325	095000	441183030	9160	9160	9160	9160	0
709	20250325	094900	441183030	9160	9160	9160	9160	134
710	20250325	094800	439955590	9190	9190	9190	9190	10
711	20250325	094700	439863690	9190	9190	9190	9190	2
712	20250325	094600	439845310	9150	9150	9150	9150	2
713	20250325	094500	439827010	9140	9150	9150	9120	90
714	20250325	094400	439005020	9170	9210	9210	9160	1483
715	20250325	094300	425399060	9220	9170	9220	9170	895
716	20250325	094200	417191860	9150	9170	9170	9150	223
717	20250325	094100	415151230	9190	9190	9190	9190	100
718	20250325	094000	414232230	9190	9190	9230	9160	589
719	20250325	093900	408819150	9190	9190	9190	9190	115
720	20250325	093800	407762300	9190	9170	9190	9170	1132
721	20250325	093700	397364280	9120	9170	9170	9120	178
722	20250325	093600	395737070	9170	9170	9170	9150	33
723	20250325	093500	395435030	9130	9140	9170	9130	7
724	20250325	093400	395371060	9140	9140	9140	9140	8
725	20250325	093300	395297940	9140	9070	9140	9070	595
726	20250325	093200	389895400	9070	9070	9070	9070	537
727	20250325	093100	385024810	9070	9080	9080	9070	723
728	20250325	093000	378465660	9090	9080	9090	9080	151
729	20250325	092900	377093560	9070	9080	9080	9070	384
730	20250325	092800	373607130	9080	9110	9110	9080	595
731	20250325	092700	368203330	9100	9140	9140	9060	2472
732	20250325	092600	345701220	9120	9120	9120	9120	58
733	20250325	092500	345172260	9120	9130	9140	9120	382
734	20250325	092400	341681380	9130	9120	9130	9110	1252
735	20250325	092300	330265500	9130	9140	9140	9130	1578
736	20250325	092200	315854950	9140	9170	9170	9140	1048
737	20250325	092100	306268250	9160	9180	9180	9160	151
738	20250325	092000	304885010	9190	9200	9200	9150	2601
739	20250325	091900	280994460	9190	9190	9190	9190	111
740	20250325	091800	279974370	9190	9230	9250	9180	3956
741	20250325	091700	243518460	9230	9250	9250	9230	2386
742	20250325	091600	221460420	9260	9260	9260	9250	204
743	20250325	091500	219572920	9260	9300	9310	9260	2693
744	20250325	091400	194610630	9270	9270	9270	9270	171
745	20250325	091300	193025460	9300	9300	9300	9300	12
746	20250325	091200	192913860	9260	9260	9260	9260	0
747	20250325	091100	192913860	9260	9260	9260	9260	2251
748	20250325	091000	172069600	9280	9320	9320	9260	3980
749	20250325	090900	135095420	9320	9350	9350	9320	1565
750	20250325	090800	120485890	9350	9350	9350	9350	72
751	20250325	090700	119812690	9350	9350	9360	9350	818
752	20250325	090600	112163710	9350	9360	9360	9350	598
753	20250325	090500	106570760	9360	9380	9380	9360	1361
754	20250325	090400	93810300	9380	9410	9410	9380	1309
755	20250325	090300	81515090	9400	9380	9400	9380	81
756	20250325	090200	80754010	9380	9330	9450	9330	1922
757	20250325	090100	62763760	9330	9450	9450	9320	4025
758	20250325	090000	25078750	9450	9550	9550	9450	2642