KissMeData/418550/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213800	1932590995	11630	11630	11630	11630	6722
3	20250324	213700	1932590995	11630	11630	11630	11630	0
4	20250324	213600	1932590995	11630	11630	11630	11630	0
5	20250324	213500	1932590995	11630	11630	11630	11630	0
6	20250324	213400	1932590995	11630	11630	11630	11630	0
7	20250324	213300	1932590995	11630	11630	11630	11630	0
8	20250324	213200	1932590995	11630	11630	11630	11630	0
9	20250324	213100	1932590995	11630	11630	11630	11630	0
10	20250324	213000	1932590995	11630	11630	11630	11630	0
11	20250324	212900	1932590995	11630	11630	11630	11630	0
12	20250324	212800	1932590995	11630	11630	11630	11630	0
13	20250324	212700	1932590995	11630	11630	11630	11630	0
14	20250324	212600	1932590995	11630	11630	11630	11630	0
15	20250324	212500	1932590995	11630	11630	11630	11630	0
16	20250324	212400	1932590995	11630	11630	11630	11630	0
17	20250324	212300	1932590995	11630	11630	11630	11630	0
18	20250324	212200	1932590995	11630	11630	11630	11630	0
19	20250324	212100	1932590995	11630	11630	11630	11630	0
20	20250324	212000	1932590995	11630	11630	11630	11630	0
21	20250324	211900	1932590995	11630	11630	11630	11630	0
22	20250324	211800	1932590995	11630	11630	11630	11630	0
23	20250324	211700	1932590995	11630	11630	11630	11630	0
24	20250324	211600	1932590995	11630	11630	11630	11630	0
25	20250324	211500	1932590995	11630	11630	11630	11630	0
26	20250324	211400	1932590995	11630	11630	11630	11630	0
27	20250324	211300	1932590995	11630	11630	11630	11630	0
28	20250324	211200	1932590995	11630	11630	11630	11630	0
29	20250324	211100	1932590995	11630	11630	11630	11630	0
30	20250324	211000	1932590995	11630	11630	11630	11630	0
31	20250324	210900	1932590995	11630	11630	11630	11630	0
32	20250324	210800	1932590995	11630	11630	11630	11630	6722
33	20250324	210700	1932590995	11630	11630	11630	11630	0
34	20250324	210600	1932590995	11630	11630	11630	11630	0
35	20250324	210500	1932590995	11630	11630	11630	11630	0
36	20250324	210400	1932590995	11630	11630	11630	11630	0
37	20250324	210300	1932590995	11630	11630	11630	11630	0
38	20250324	210200	1932590995	11630	11630	11630	11630	0
39	20250324	210100	1932590995	11630	11630	11630	11630	0
40	20250324	210000	1932590995	11630	11630	11630	11630	0
41	20250324	205900	1932590995	11630	11630	11630	11630	0
42	20250324	205800	1932590995	11630	11630	11630	11630	0
43	20250324	205700	1932590995	11630	11630	11630	11630	0
44	20250324	205600	1932590995	11630	11630	11630	11630	0
45	20250324	205500	1932590995	11630	11630	11630	11630	0
46	20250324	205400	1932590995	11630	11630	11630	11630	0
47	20250324	205300	1932590995	11630	11630	11630	11630	0
48	20250324	205200	1932590995	11630	11630	11630	11630	0
49	20250324	205100	1932590995	11630	11630	11630	11630	0
50	20250324	205000	1932590995	11630	11630	11630	11630	0
51	20250324	204900	1932590995	11630	11630	11630	11630	0
52	20250324	204800	1932590995	11630	11630	11630	11630	0
53	20250324	204700	1932590995	11630	11630	11630	11630	0
54	20250324	204600	1932590995	11630	11630	11630	11630	0
55	20250324	204500	1932590995	11630	11630	11630	11630	0
56	20250324	204400	1932590995	11630	11630	11630	11630	0
57	20250324	204300	1932590995	11630	11630	11630	11630	0
58	20250324	204200	1932590995	11630	11630	11630	11630	0
59	20250324	204100	1932590995	11630	11630	11630	11630	0
60	20250324	204000	1932590995	11630	11630	11630	11630	0
61	20250324	203900	1932590995	11630	11630	11630	11630	0
62	20250324	203800	1932590995	11630	11630	11630	11630	6722
63	20250324	203700	1932590995	11630	11630	11630	11630	0
64	20250324	203600	1932590995	11630	11630	11630	11630	0
65	20250324	203500	1932590995	11630	11630	11630	11630	0
66	20250324	203400	1932590995	11630	11630	11630	11630	0
67	20250324	203300	1932590995	11630	11630	11630	11630	0
68	20250324	203200	1932590995	11630	11630	11630	11630	0
69	20250324	203100	1932590995	11630	11630	11630	11630	0
70	20250324	203000	1932590995	11630	11630	11630	11630	0
71	20250324	202900	1932590995	11630	11630	11630	11630	0
72	20250324	202800	1932590995	11630	11630	11630	11630	0
73	20250324	202700	1932590995	11630	11630	11630	11630	0
74	20250324	202600	1932590995	11630	11630	11630	11630	0
75	20250324	202500	1932590995	11630	11630	11630	11630	0
76	20250324	202400	1932590995	11630	11630	11630	11630	0
77	20250324	202300	1932590995	11630	11630	11630	11630	0
78	20250324	202200	1932590995	11630	11630	11630	11630	0
79	20250324	202100	1932590995	11630	11630	11630	11630	0
80	20250324	202000	1932590995	11630	11630	11630	11630	0
81	20250324	201900	1932590995	11630	11630	11630	11630	0
82	20250324	201800	1932590995	11630	11630	11630	11630	0
83	20250324	201700	1932590995	11630	11630	11630	11630	0
84	20250324	201600	1932590995	11630	11630	11630	11630	0
85	20250324	201500	1932590995	11630	11630	11630	11630	0
86	20250324	201400	1932590995	11630	11630	11630	11630	0
87	20250324	201300	1932590995	11630	11630	11630	11630	0
88	20250324	201200	1932590995	11630	11630	11630	11630	0
89	20250324	201100	1932590995	11630	11630	11630	11630	0
90	20250324	201000	1932590995	11630	11630	11630	11630	0
91	20250324	200900	1932590995	11630	11630	11630	11630	0
92	20250324	200800	1932590995	11630	11630	11630	11630	6722
93	20250324	200700	1932590995	11630	11630	11630	11630	0
94	20250324	200600	1932590995	11630	11630	11630	11630	0
95	20250324	200500	1932590995	11630	11630	11630	11630	0
96	20250324	200400	1932590995	11630	11630	11630	11630	0
97	20250324	200300	1932590995	11630	11630	11630	11630	0
98	20250324	200200	1932590995	11630	11630	11630	11630	0
99	20250324	200100	1932590995	11630	11630	11630	11630	0
100	20250324	200000	1932590995	11630	11630	11630	11630	0
101	20250324	195900	1932590995	11630	11630	11630	11630	0
102	20250324	195800	1932590995	11630	11630	11630	11630	0
103	20250324	195700	1932590995	11630	11630	11630	11630	0
104	20250324	195600	1932590995	11630	11630	11630	11630	0
105	20250324	195500	1932590995	11630	11630	11630	11630	0
106	20250324	195400	1932590995	11630	11630	11630	11630	0
107	20250324	195300	1932590995	11630	11630	11630	11630	0
108	20250324	195200	1932590995	11630	11630	11630	11630	0
109	20250324	195100	1932590995	11630	11630	11630	11630	0
110	20250324	195000	1932590995	11630	11630	11630	11630	0
111	20250324	194900	1932590995	11630	11630	11630	11630	0
112	20250324	194800	1932590995	11630	11630	11630	11630	0
113	20250324	194700	1932590995	11630	11630	11630	11630	0
114	20250324	194600	1932590995	11630	11630	11630	11630	0
115	20250324	194500	1932590995	11630	11630	11630	11630	0
116	20250324	194400	1932590995	11630	11630	11630	11630	0
117	20250324	194300	1932590995	11630	11630	11630	11630	0
118	20250324	194200	1932590995	11630	11630	11630	11630	0
119	20250324	194100	1932590995	11630	11630	11630	11630	0
120	20250324	194000	1932590995	11630	11630	11630	11630	0
121	20250324	193900	1932590995	11630	11630	11630	11630	0
122	20250324	193800	1932590995	11630	11630	11630	11630	6722
123	20250324	193700	1932590995	11630	11630	11630	11630	0
124	20250324	193600	1932590995	11630	11630	11630	11630	0
125	20250324	193500	1932590995	11630	11630	11630	11630	0
126	20250324	193400	1932590995	11630	11630	11630	11630	0
127	20250324	193300	1932590995	11630	11630	11630	11630	0
128	20250324	193200	1932590995	11630	11630	11630	11630	0
129	20250324	193100	1932590995	11630	11630	11630	11630	0
130	20250324	193000	1932590995	11630	11630	11630	11630	0
131	20250324	192900	1932590995	11630	11630	11630	11630	0
132	20250324	192800	1932590995	11630	11630	11630	11630	0
133	20250324	192700	1932590995	11630	11630	11630	11630	0
134	20250324	192600	1932590995	11630	11630	11630	11630	0
135	20250324	192500	1932590995	11630	11630	11630	11630	0
136	20250324	192400	1932590995	11630	11630	11630	11630	0
137	20250324	192300	1932590995	11630	11630	11630	11630	0
138	20250324	192200	1932590995	11630	11630	11630	11630	0
139	20250324	192100	1932590995	11630	11630	11630	11630	0
140	20250324	192000	1932590995	11630	11630	11630	11630	0
141	20250324	191900	1932590995	11630	11630	11630	11630	0
142	20250324	191800	1932590995	11630	11630	11630	11630	0
143	20250324	191700	1932590995	11630	11630	11630	11630	0
144	20250324	191600	1932590995	11630	11630	11630	11630	0
145	20250324	191500	1932590995	11630	11630	11630	11630	0
146	20250324	191400	1932590995	11630	11630	11630	11630	0
147	20250324	191300	1932590995	11630	11630	11630	11630	0
148	20250324	191200	1932590995	11630	11630	11630	11630	0
149	20250324	191100	1932590995	11630	11630	11630	11630	0
150	20250324	191000	1932590995	11630	11630	11630	11630	0
151	20250324	190900	1932590995	11630	11630	11630	11630	0
152	20250324	190800	1932590995	11630	11630	11630	11630	6722
153	20250324	190700	1932590995	11630	11630	11630	11630	0
154	20250324	190600	1932590995	11630	11630	11630	11630	0
155	20250324	190500	1932590995	11630	11630	11630	11630	0
156	20250324	190400	1932590995	11630	11630	11630	11630	0
157	20250324	190300	1932590995	11630	11630	11630	11630	0
158	20250324	190200	1932590995	11630	11630	11630	11630	0
159	20250324	190100	1932590995	11630	11630	11630	11630	0
160	20250324	190000	1932590995	11630	11630	11630	11630	0
161	20250324	185900	1932590995	11630	11630	11630	11630	0
162	20250324	185800	1932590995	11630	11630	11630	11630	0
163	20250324	185700	1932590995	11630	11630	11630	11630	0
164	20250324	185600	1932590995	11630	11630	11630	11630	0
165	20250324	185500	1932590995	11630	11630	11630	11630	0
166	20250324	185400	1932590995	11630	11630	11630	11630	0
167	20250324	185300	1932590995	11630	11630	11630	11630	0
168	20250324	185200	1932590995	11630	11630	11630	11630	0
169	20250324	185100	1932590995	11630	11630	11630	11630	0
170	20250324	185000	1932590995	11630	11630	11630	11630	0
171	20250324	184900	1932590995	11630	11630	11630	11630	0
172	20250324	184800	1932590995	11630	11630	11630	11630	0
173	20250324	184700	1932590995	11630	11630	11630	11630	0
174	20250324	184600	1932590995	11630	11630	11630	11630	0
175	20250324	184500	1932590995	11630	11630	11630	11630	0
176	20250324	184400	1932590995	11630	11630	11630	11630	0
177	20250324	184300	1932590995	11630	11630	11630	11630	0
178	20250324	184200	1932590995	11630	11630	11630	11630	0
179	20250324	184100	1932590995	11630	11630	11630	11630	0
180	20250324	184000	1932590995	11630	11630	11630	11630	0
181	20250324	183900	1932590995	11630	11630	11630	11630	0
182	20250324	183800	1932590995	11630	11630	11630	11630	6722
183	20250324	183700	1932590995	11630	11630	11630	11630	0
184	20250324	183600	1932590995	11630	11630	11630	11630	0
185	20250324	183500	1932590995	11630	11630	11630	11630	0
186	20250324	183400	1932590995	11630	11630	11630	11630	0
187	20250324	183300	1932590995	11630	11630	11630	11630	0
188	20250324	183200	1932590995	11630	11630	11630	11630	0
189	20250324	183100	1932590995	11630	11630	11630	11630	0
190	20250324	183000	1932590995	11630	11630	11630	11630	0
191	20250324	182900	1932590995	11630	11630	11630	11630	0
192	20250324	182800	1932590995	11630	11630	11630	11630	0
193	20250324	182700	1932590995	11630	11630	11630	11630	0
194	20250324	182600	1932590995	11630	11630	11630	11630	0
195	20250324	182500	1932590995	11630	11630	11630	11630	0
196	20250324	182400	1932590995	11630	11630	11630	11630	0
197	20250324	182300	1932590995	11630	11630	11630	11630	0
198	20250324	182200	1932590995	11630	11630	11630	11630	0
199	20250324	182100	1932590995	11630	11630	11630	11630	0
200	20250324	182000	1932590995	11630	11630	11630	11630	0
201	20250324	181900	1932590995	11630	11630	11630	11630	0
202	20250324	181800	1932590995	11630	11630	11630	11630	0
203	20250324	181700	1932590995	11630	11630	11630	11630	0
204	20250324	181600	1932590995	11630	11630	11630	11630	0
205	20250324	181500	1932590995	11630	11630	11630	11630	0
206	20250324	181400	1932590995	11630	11630	11630	11630	0
207	20250324	181300	1932590995	11630	11630	11630	11630	0
208	20250324	181200	1932590995	11630	11630	11630	11630	0
209	20250324	181100	1932590995	11630	11630	11630	11630	0
210	20250324	181000	1932590995	11630	11630	11630	11630	0
211	20250324	180900	1932590995	11630	11630	11630	11630	0
212	20250324	180800	1932590995	11630	11630	11630	11630	6722
213	20250324	180700	1932590995	11630	11630	11630	11630	0
214	20250324	180600	1932590995	11630	11630	11630	11630	0
215	20250324	180500	1932590995	11630	11630	11630	11630	0
216	20250324	180400	1932590995	11630	11630	11630	11630	0
217	20250324	180300	1932590995	11630	11630	11630	11630	0
218	20250324	180200	1932590995	11630	11630	11630	11630	0
219	20250324	180100	1932590995	11630	11630	11630	11630	0
220	20250324	180000	1932590995	11630	11630	11630	11630	0
221	20250324	175900	1932590995	11630	11630	11630	11630	0
222	20250324	175800	1932590995	11630	11630	11630	11630	0
223	20250324	175700	1932590995	11630	11630	11630	11630	0
224	20250324	175600	1932590995	11630	11630	11630	11630	0
225	20250324	175500	1932590995	11630	11630	11630	11630	0
226	20250324	175400	1932590995	11630	11630	11630	11630	0
227	20250324	175300	1932590995	11630	11630	11630	11630	0
228	20250324	175200	1932590995	11630	11630	11630	11630	0
229	20250324	175100	1932590995	11630	11630	11630	11630	0
230	20250324	175000	1932590995	11630	11630	11630	11630	0
231	20250324	174900	1932590995	11630	11630	11630	11630	0
232	20250324	174800	1932590995	11630	11630	11630	11630	0
233	20250324	174700	1932590995	11630	11630	11630	11630	0
234	20250324	174600	1932590995	11630	11630	11630	11630	0
235	20250324	174500	1932590995	11630	11630	11630	11630	0
236	20250324	174400	1932590995	11630	11630	11630	11630	0
237	20250324	174300	1932590995	11630	11630	11630	11630	0
238	20250324	174200	1932590995	11630	11630	11630	11630	0
239	20250324	174100	1932590995	11630	11630	11630	11630	0
240	20250324	174000	1932590995	11630	11630	11630	11630	0
241	20250324	173900	1932590995	11630	11630	11630	11630	0
242	20250324	173800	1932590995	11630	11630	11630	11630	6722
243	20250324	173700	1932590995	11630	11630	11630	11630	0
244	20250324	173600	1932590995	11630	11630	11630	11630	0
245	20250324	173500	1932590995	11630	11630	11630	11630	0
246	20250324	173400	1932590995	11630	11630	11630	11630	0
247	20250324	173300	1932590995	11630	11630	11630	11630	0
248	20250324	173200	1932590995	11630	11630	11630	11630	0
249	20250324	173100	1932590995	11630	11630	11630	11630	0
250	20250324	173000	1932590995	11630	11630	11630	11630	0
251	20250324	172900	1932590995	11630	11630	11630	11630	0
252	20250324	172800	1932590995	11630	11630	11630	11630	0
253	20250324	172700	1932590995	11630	11630	11630	11630	0
254	20250324	172600	1932590995	11630	11630	11630	11630	0
255	20250324	172500	1932590995	11630	11630	11630	11630	0
256	20250324	172400	1932590995	11630	11630	11630	11630	0
257	20250324	172300	1932590995	11630	11630	11630	11630	0
258	20250324	172200	1932590995	11630	11630	11630	11630	0
259	20250324	172100	1932590995	11630	11630	11630	11630	0
260	20250324	172000	1932590995	11630	11630	11630	11630	0
261	20250324	171900	1932590995	11630	11630	11630	11630	0
262	20250324	171800	1932590995	11630	11630	11630	11630	0
263	20250324	171700	1932590995	11630	11630	11630	11630	0
264	20250324	171600	1932590995	11630	11630	11630	11630	0
265	20250324	171500	1932590995	11630	11630	11630	11630	0
266	20250324	171400	1932590995	11630	11630	11630	11630	0
267	20250324	171300	1932590995	11630	11630	11630	11630	0
268	20250324	171200	1932590995	11630	11630	11630	11630	0
269	20250324	171100	1932590995	11630	11630	11630	11630	0
270	20250324	171000	1932590995	11630	11630	11630	11630	0
271	20250324	170900	1932590995	11630	11630	11630	11630	0
272	20250324	170800	1932590995	11630	11630	11630	11630	6722
273	20250324	170700	1932590995	11630	11630	11630	11630	0
274	20250324	170600	1932590995	11630	11630	11630	11630	0
275	20250324	170500	1932590995	11630	11630	11630	11630	0
276	20250324	170400	1932590995	11630	11630	11630	11630	0
277	20250324	170300	1932590995	11630	11630	11630	11630	0
278	20250324	170200	1932590995	11630	11630	11630	11630	0
279	20250324	170100	1932590995	11630	11630	11630	11630	0
280	20250324	170000	1932590995	11630	11630	11630	11630	0
281	20250324	165900	1932590995	11630	11630	11630	11630	0
282	20250324	165800	1932590995	11630	11630	11630	11630	0
283	20250324	165700	1932590995	11630	11630	11630	11630	0
284	20250324	165600	1932590995	11630	11630	11630	11630	0
285	20250324	165500	1932590995	11630	11630	11630	11630	0
286	20250324	165400	1932590995	11630	11630	11630	11630	0
287	20250324	165300	1932590995	11630	11630	11630	11630	0
288	20250324	165200	1932590995	11630	11630	11630	11630	0
289	20250324	165100	1932590995	11630	11630	11630	11630	0
290	20250324	165000	1932590995	11630	11630	11630	11630	0
291	20250324	164900	1932590995	11630	11630	11630	11630	0
292	20250324	164800	1932590995	11630	11630	11630	11630	0
293	20250324	164700	1932590995	11630	11630	11630	11630	0
294	20250324	164600	1932590995	11630	11630	11630	11630	0
295	20250324	164500	1932590995	11630	11630	11630	11630	0
296	20250324	164400	1932590995	11630	11630	11630	11630	0
297	20250324	164300	1932590995	11630	11630	11630	11630	0
298	20250324	164200	1932590995	11630	11630	11630	11630	0
299	20250324	164100	1932590995	11630	11630	11630	11630	0
300	20250324	164000	1932590995	11630	11630	11630	11630	0
301	20250324	163900	1932590995	11630	11630	11630	11630	0
302	20250324	163800	1932590995	11630	11630	11630	11630	6722
303	20250324	163700	1932590995	11630	11630	11630	11630	0
304	20250324	163600	1932590995	11630	11630	11630	11630	0
305	20250324	163500	1932590995	11630	11630	11630	11630	0
306	20250324	163400	1932590995	11630	11630	11630	11630	0
307	20250324	163300	1932590995	11630	11630	11630	11630	0
308	20250324	163200	1932590995	11630	11630	11630	11630	0
309	20250324	163100	1932590995	11630	11630	11630	11630	0
310	20250324	163000	1932590995	11630	11630	11630	11630	0
311	20250324	162900	1932590995	11630	11630	11630	11630	0
312	20250324	162800	1932590995	11630	11630	11630	11630	0
313	20250324	162700	1932590995	11630	11630	11630	11630	0
314	20250324	162600	1932590995	11630	11630	11630	11630	0
315	20250324	162500	1932590995	11630	11630	11630	11630	0
316	20250324	162400	1932590995	11630	11630	11630	11630	0
317	20250324	162300	1932590995	11630	11630	11630	11630	0
318	20250324	162200	1932590995	11630	11630	11630	11630	0
319	20250324	162100	1932590995	11630	11630	11630	11630	0
320	20250324	162000	1932590995	11630	11630	11630	11630	0
321	20250324	161900	1932590995	11630	11630	11630	11630	0
322	20250324	161800	1932590995	11630	11630	11630	11630	0
323	20250324	161700	1932590995	11630	11630	11630	11630	0
324	20250324	161600	1932590995	11630	11630	11630	11630	0
325	20250324	161500	1932590995	11630	11630	11630	11630	0
326	20250324	161400	1932590995	11630	11630	11630	11630	0
327	20250324	161300	1932590995	11630	11630	11630	11630	0
328	20250324	161200	1932590995	11630	11630	11630	11630	0
329	20250324	161100	1932590995	11630	11630	11630	11630	0
330	20250324	161000	1932590995	11630	11630	11630	11630	0
331	20250324	160900	1932590995	11630	11630	11630	11630	0
332	20250324	160800	1932590995	11630	11630	11630	11630	6722
333	20250324	160700	1932590995	11630	11630	11630	11630	0
334	20250324	160600	1932590995	11630	11630	11630	11630	0
335	20250324	160500	1932590995	11630	11630	11630	11630	0
336	20250324	160400	1932590995	11630	11630	11630	11630	0
337	20250324	160300	1932590995	11630	11630	11630	11630	0
338	20250324	160200	1932590995	11630	11630	11630	11630	0
339	20250324	160100	1932590995	11630	11630	11630	11630	0
340	20250324	160000	1932590995	11630	11630	11630	11630	0
341	20250324	155900	1932590995	11630	11630	11630	11630	0
342	20250324	155800	1932590995	11630	11630	11630	11630	0
343	20250324	155700	1932590995	11630	11630	11630	11630	0
344	20250324	155600	1932590995	11630	11630	11630	11630	0
345	20250324	155500	1932590995	11630	11630	11630	11630	0
346	20250324	155400	1932590995	11630	11630	11630	11630	0
347	20250324	155300	1932590995	11630	11630	11630	11630	0
348	20250324	155200	1932590995	11630	11630	11630	11630	0
349	20250324	155100	1932590995	11630	11630	11630	11630	0
350	20250324	155000	1932590995	11630	11630	11630	11630	0
351	20250324	154900	1932590995	11630	11630	11630	11630	0
352	20250324	154800	1932590995	11630	11630	11630	11630	0
353	20250324	154700	1932590995	11630	11630	11630	11630	0
354	20250324	154600	1932590995	11630	11630	11630	11630	0
355	20250324	154500	1932590995	11630	11630	11630	11630	0
356	20250324	154400	1932590995	11630	11630	11630	11630	0
357	20250324	154300	1932590995	11630	11630	11630	11630	0
358	20250324	154200	1932590995	11630	11630	11630	11630	0
359	20250324	154100	1932590995	11630	11630	11630	11630	0
360	20250324	154000	1932590995	11630	11630	11630	11630	0
361	20250324	153900	1932590995	11630	11630	11630	11630	0
362	20250324	153800	1932590995	11630	11630	11630	11630	6722
363	20250324	153700	1932590995	11630	11630	11630	11630	0
364	20250324	153600	1932590995	11630	11630	11630	11630	0
365	20250324	153500	1932590995	11630	11630	11630	11630	0
366	20250324	153400	1932590995	11630	11630	11630	11630	0
367	20250324	153300	1932590995	11630	11630	11630	11630	0
368	20250324	153200	1932590995	11630	11630	11630	11630	0
369	20250324	153100	1932590995	11630	11630	11630	11630	0
370	20250324	153000	1932590995	11630	11630	11630	11630	6722
371	20250324	152900	1854414135	11630	11630	11630	11630	0
372	20250324	152800	1854414135	11630	11630	11630	11630	0
373	20250324	152700	1854414135	11630	11630	11630	11630	0
374	20250324	152600	1854414135	11630	11630	11630	11630	0
375	20250324	152500	1854414135	11630	11630	11630	11630	0
376	20250324	152400	1854414135	11630	11630	11630	11630	0
377	20250324	152300	1854414135	11630	11630	11630	11630	0
378	20250324	152200	1854414135	11630	11630	11630	11630	0
379	20250324	152100	1854414135	11630	11630	11630	11630	0
380	20250324	152000	1854414135	11630	11630	11630	11630	0
381	20250324	151900	1854414135	11630	11630	11640	11610	886
382	20250324	151800	1844110415	11630	11620	11630	11620	541
383	20250324	151700	1837823715	11620	11620	11630	11620	46
384	20250324	151600	1837288955	11620	11620	11620	11620	67
385	20250324	151500	1836510415	11620	11620	11630	11620	388
386	20250324	151400	1832001745	11620	11630	11630	11620	162
387	20250324	151300	1830119205	11620	11610	11620	11610	1182
388	20250324	151200	1816394735	11620	11620	11640	11610	212
389	20250324	151100	1813929935	11620	11620	11620	11610	120
390	20250324	151000	1812535795	11620	11650	11660	11620	805
391	20250324	150900	1803165785	11650	11660	11660	11650	188
392	20250324	150800	1800974215	11660	11660	11660	11650	375
393	20250324	150700	1796602545	11660	11670	11690	11660	144
394	20250324	150600	1794921835	11660	11660	11660	11660	87
395	20250324	150500	1793907415	11660	11650	11680	11650	358
396	20250324	150400	1789731665	11650	11650	11650	11650	145
397	20250324	150300	1788042415	11650	11650	11660	11650	116
398	20250324	150200	1786690935	11650	11650	11660	11650	109
399	20250324	150100	1785420985	11650	11660	11660	11650	73
400	20250324	150000	1784570525	11660	11650	11660	11650	70
401	20250324	145900	1783754905	11650	11650	11650	11650	4
402	20250324	145800	1783708305	11660	11660	11660	11660	98
403	20250324	145700	1782565625	11660	11650	11660	11650	82
404	20250324	145600	1781610195	11640	11640	11650	11640	56
405	20250324	145500	1780958295	11650	11630	11650	11630	131
406	20250324	145400	1779433375	11630	11650	11650	11630	209
407	20250324	145300	1776999855	11640	11630	11640	11630	41
408	20250324	145200	1776523005	11630	11640	11650	11620	539
409	20250324	145100	1770256185	11640	11640	11640	11640	24
410	20250324	145000	1769976825	11650	11650	11650	11650	1
411	20250324	144900	1769965175	11650	11640	11650	11640	760
412	20250324	144800	1761112645	11630	11630	11630	11630	196
413	20250324	144700	1758833165	11630	11630	11630	11630	71
414	20250324	144600	1758007435	11630	11630	11630	11630	37
415	20250324	144500	1757577125	11620	11610	11620	11600	676
416	20250324	144400	1749733955	11610	11610	11610	11610	1207
417	20250324	144300	1735720685	11610	11650	11660	11610	508
418	20250324	144200	1729821035	11650	11650	11650	11620	542
419	20250324	144100	1723514985	11640	11620	11650	11610	1044
420	20250324	144000	1711382595	11640	11630	11640	11620	115
421	20250324	143900	1710044855	11630	11660	11660	11630	279
422	20250324	143800	1706795795	11670	11660	11670	11660	103
423	20250324	143700	1705593835	11650	11660	11670	11650	35
424	20250324	143600	1705185865	11670	11660	11670	11660	150
425	20250324	143500	1703436735	11650	11650	11650	11650	39
426	20250324	143400	1702982385	11650	11650	11650	11650	10
427	20250324	143300	1702865885	11660	11670	11680	11660	259
428	20250324	143200	1699845015	11670	11670	11670	11670	3
429	20250324	143100	1699810005	11670	11680	11680	11670	110
430	20250324	143000	1698526155	11670	11670	11670	11670	5
431	20250324	142900	1698467805	11670	11670	11670	11670	2
432	20250324	142800	1698444465	11670	11670	11680	11660	56
433	20250324	142700	1697791025	11670	11670	11680	11670	121
434	20250324	142600	1696378945	11670	11680	11680	11670	34
435	20250324	142500	1695982005	11670	11670	11690	11670	103
436	20250324	142400	1694779515	11690	11690	11690	11690	71
437	20250324	142300	1693949525	11690	11690	11690	11690	34
438	20250324	142200	1693552065	11690	11690	11690	11690	3
439	20250324	142100	1693516995	11690	11680	11690	11680	144
440	20250324	142000	1691834565	11670	11660	11670	11660	92
441	20250324	141900	1690761315	11660	11670	11670	11660	120
442	20250324	141800	1689361915	11660	11660	11660	11660	3
443	20250324	141700	1689326935	11670	11670	11670	11660	78
444	20250324	141600	1688416945	11670	11670	11670	11660	61
445	20250324	141500	1687705105	11670	11670	11670	11670	18
446	20250324	141400	1687495045	11670	11670	11670	11670	145
447	20250324	141300	1685802895	11670	11670	11670	11670	41
448	20250324	141200	1685324425	11670	11680	11680	11670	33
449	20250324	141100	1684939205	11680	11670	11680	11670	35
450	20250324	141000	1684530635	11670	11670	11670	11670	49
451	20250324	140900	1683958805	11670	11670	11670	11670	0
452	20250324	140800	1683958805	11670	11660	11710	11650	1133
453	20250324	140700	1670725315	11660	11660	11660	11660	444
454	20250324	140600	1665548275	11650	11650	11650	11650	1122
455	20250324	140500	1652476975	11650	11660	11660	11650	411
456	20250324	140400	1647688625	11650	11650	11650	11650	150
457	20250324	140300	1645941125	11650	11650	11650	11650	497
458	20250324	140200	1640151075	11660	11650	11660	11650	461
459	20250324	140100	1634780415	11650	11650	11650	11650	180
460	20250324	140000	1632683415	11650	11650	11650	11650	0
461	20250324	135900	1632683415	11650	11660	11660	11650	53
462	20250324	135800	1632065505	11660	11650	11660	11650	63
463	20250324	135700	1631331015	11650	11660	11660	11650	446
464	20250324	135600	1626133835	11650	11650	11650	11650	3
465	20250324	135500	1626098885	11660	11660	11660	11660	0
466	20250324	135400	1626098885	11660	11660	11660	11650	155
467	20250324	135300	1624291615	11660	11650	11660	11650	118
468	20250324	135200	1622916715	11650	11650	11660	11650	260
469	20250324	135100	1619887705	11640	11650	11650	11640	167
470	20250324	135000	1617942215	11640	11630	11640	11630	348
471	20250324	134900	1613891895	11630	11630	11630	11630	102
472	20250324	134800	1612705635	11620	11620	11620	11620	3
473	20250324	134700	1612670775	11630	11630	11630	11630	20
474	20250324	134600	1612438175	11620	11620	11620	11620	43
475	20250324	134500	1611938515	11620	11630	11630	11620	266
476	20250324	134400	1608847435	11630	11640	11640	11630	4
477	20250324	134300	1608800905	11630	11630	11630	11620	53
478	20250324	134200	1608184785	11630	11630	11630	11630	4
479	20250324	134100	1608138265	11630	11630	11630	11630	40
480	20250324	134000	1607673065	11630	11630	11630	11630	4
481	20250324	133900	1607626545	11630	11630	11630	11630	44
482	20250324	133800	1607114825	11630	11630	11630	11630	24
483	20250324	133700	1606835705	11630	11630	11640	11630	116
484	20250324	133600	1605485675	11630	11630	11630	11630	4
485	20250324	133500	1605439155	11640	11630	11640	11630	40
486	20250324	133400	1604973565	11630	11630	11630	11630	3
487	20250324	133300	1604938675	11620	11630	11630	11620	41
488	20250324	133200	1604461865	11630	11640	11640	11620	218
489	20250324	133100	1601926365	11640	11640	11640	11640	38
490	20250324	133000	1601484045	11660	11640	11660	11640	81
491	20250324	132900	1600541155	11640	11630	11640	11630	31
492	20250324	132800	1600180345	11630	11630	11630	11630	1
493	20250324	132700	1600168715	11640	11640	11640	11640	34
494	20250324	132600	1599772955	11660	11650	11660	11640	44
495	20250324	132500	1599260445	11630	11620	11630	11610	702
496	20250324	132400	1591099685	11610	11640	11660	11600	3071
497	20250324	132300	1555436785	11660	11630	11660	11630	200
498	20250324	132200	1553106195	11610	11630	11630	11610	67
499	20250324	132100	1552328055	11650	11650	11650	11650	35
500	20250324	132000	1551920305	11660	11640	11660	11640	302
501	20250324	131900	1548402415	11630	11630	11630	11630	95
502	20250324	131800	1547297565	11630	11620	11630	11620	447
503	20250324	131700	1542102225	11620	11610	11620	11610	51
504	20250324	131600	1541509925	11620	11620	11620	11610	13
505	20250324	131500	1541358875	11620	11610	11620	11610	20
506	20250324	131400	1541126525	11620	11610	11620	11610	25
507	20250324	131300	1540836105	11610	11610	11610	11610	1
508	20250324	131200	1540824495	11610	11610	11610	11610	0
509	20250324	131100	1540824495	11610	11620	11620	11610	15
510	20250324	131000	1540650205	11620	11620	11620	11620	22
511	20250324	130900	1540394565	11610	11610	11610	11610	30
512	20250324	130800	1540046265	11610	11610	11610	11610	0
513	20250324	130700	1540046265	11610	11610	11610	11610	100
514	20250324	130600	1538885265	11620	11620	11620	11620	3
515	20250324	130500	1538850405	11620	11620	11620	11620	1
516	20250324	130400	1538838785	11610	11620	11630	11610	180
517	20250324	130300	1536748085	11630	11630	11630	11630	2
518	20250324	130200	1536724825	11620	11610	11620	11610	830
519	20250324	130100	1527086115	11610	11620	11620	11610	345
520	20250324	130000	1523080645	11620	11610	11620	11610	101
521	20250324	125900	1521908025	11610	11610	11610	11610	20
522	20250324	125800	1521675825	11620	11620	11620	11620	24
523	20250324	125700	1521396945	11620	11620	11620	11620	51
524	20250324	125600	1520804325	11620	11620	11620	11620	349
525	20250324	125500	1516748945	11620	11630	11630	11620	252
526	20250324	125400	1513820605	11630	11630	11630	11630	50
527	20250324	125300	1513239105	11620	11640	11640	11620	700
528	20250324	125200	1505092275	11650	11650	11650	11650	25
529	20250324	125100	1504801025	11650	11650	11650	11650	10
530	20250324	125000	1504684525	11640	11640	11640	11640	160
531	20250324	124900	1502822125	11630	11630	11630	11630	0
532	20250324	124800	1502822125	11630	11630	11630	11630	1
533	20250324	124700	1502810495	11630	11630	11630	11630	39
534	20250324	124600	1502356925	11620	11620	11620	11620	7
535	20250324	124500	1502275585	11630	11630	11630	11630	62
536	20250324	124400	1501554525	11620	11620	11630	11620	424
537	20250324	124300	1496627615	11620	11630	11630	11620	691
538	20250324	124200	1488591295	11630	11630	11640	11630	200
539	20250324	124100	1486264875	11650	11630	11650	11630	111
540	20250324	124000	1484972645	11640	11630	11640	11630	56
541	20250324	123900	1484320865	11630	11640	11640	11630	37
542	20250324	123800	1483890545	11630	11630	11630	11630	40
543	20250324	123700	1483425345	11630	11630	11630	11630	43
544	20250324	123600	1482925255	11640	11630	11640	11630	348
545	20250324	123500	1478877495	11630	11630	11630	11630	13
546	20250324	123400	1478726305	11630	11630	11630	11630	12
547	20250324	123300	1478586745	11630	11630	11630	11630	21
548	20250324	123200	1478342515	11630	11630	11630	11630	85
549	20250324	123100	1477353965	11620	11620	11620	11620	0
550	20250324	123000	1477353965	11620	11620	11620	11620	0
551	20250324	122900	1477353965	11620	11610	11630	11610	338
552	20250324	122800	1473427155	11610	11620	11620	11610	74
553	20250324	122700	1472567285	11610	11620	11620	11610	73
554	20250324	122600	1471719745	11620	11620	11630	11620	263
555	20250324	122500	1468663105	11620	11620	11620	11620	41
556	20250324	122400	1468186685	11620	11620	11620	11620	133
557	20250324	122300	1466641225	11610	11610	11610	11610	80
558	20250324	122200	1465712425	11610	11620	11620	11610	30
559	20250324	122100	1465364115	11610	11610	11610	11610	29
560	20250324	122000	1465027425	11620	11620	11620	11620	49
561	20250324	121900	1464458045	11610	11610	11610	11610	54
562	20250324	121800	1463831105	11610	11620	11620	11610	50
563	20250324	121700	1463250205	11620	11620	11620	11620	13
564	20250324	121600	1463099145	11620	11620	11620	11620	125
565	20250324	121500	1461646645	11620	11610	11620	11610	208
566	20250324	121400	1459231565	11620	11620	11620	11620	231
567	20250324	121300	1456547345	11620	11620	11620	11620	96
568	20250324	121200	1455431825	11620	11630	11630	11620	24
569	20250324	121100	1455152935	11620	11630	11630	11620	63
570	20250324	121000	1454420295	11630	11630	11630	11630	0
571	20250324	120900	1454420295	11630	11640	11640	11630	603
572	20250324	120800	1447406880	11640	11640	11640	11640	55
573	20250324	120700	1446766680	11640	11640	11640	11640	0
574	20250324	120600	1446766680	11640	11640	11640	11640	51
575	20250324	120500	1446173040	11640	11640	11640	11640	0
576	20250324	120400	1446173040	11640	11640	11640	11640	193
577	20250324	120300	1443926520	11640	11630	11640	11630	82
578	20250324	120200	1442972310	11630	11630	11630	11630	0
579	20250324	120100	1442972310	11630	11630	11630	11630	0
580	20250324	120000	1442972310	11630	11640	11640	11630	40
581	20250324	115900	1442506740	11640	11640	11640	11640	0
582	20250324	115800	1442506740	11640	11640	11640	11640	63
583	20250324	115700	1441773420	11640	11640	11640	11640	9
584	20250324	115600	1441668660	11630	11630	11640	11630	105
585	20250324	115500	1440446710	11630	11630	11630	11630	0
586	20250324	115400	1440446710	11630	11630	11630	11630	1
587	20250324	115300	1440435080	11650	11640	11660	11640	120
588	20250324	115200	1439037180	11640	11650	11650	11640	12
589	20250324	115100	1438897480	11640	11630	11640	11630	73
590	20250324	115000	1438047790	11620	11620	11620	11620	33
591	20250324	114900	1437664330	11620	11640	11640	11620	98
592	20250324	114800	1436524390	11650	11630	11650	11630	266
593	20250324	114700	1433428550	11620	11630	11630	11620	36
594	20250324	114600	1433010210	11630	11630	11630	11630	13
595	20250324	114500	1432859020	11610	11620	11620	11610	45
596	20250324	114400	1432336370	11620	11620	11620	11610	61
597	20250324	114300	1431627730	11630	11620	11630	11620	45
598	20250324	114200	1431104630	11620	11620	11630	11610	1052
599	20250324	114100	1418880200	11620	11610	11630	11610	144
600	20250324	114000	1417207070	11610	11630	11630	11610	140
601	20250324	113900	1415579360	11630	11620	11630	11620	30
602	20250324	113800	1415230730	11610	11620	11620	11610	128
603	20250324	113700	1413743880	11610	11610	11610	11610	63
604	20250324	113600	1413012450	11600	11610	11620	11600	2018
605	20250324	113500	1389583230	11610	11630	11630	11610	1319
606	20250324	113400	1374255040	11630	11640	11640	11630	24
607	20250324	113300	1373975890	11640	11640	11640	11640	6
608	20250324	113200	1373906050	11640	11640	11640	11640	122
609	20250324	113100	1372485970	11660	11650	11660	11650	68
610	20250324	113000	1371693760	11650	11650	11650	11640	455
611	20250324	112900	1366397510	11650	11650	11650	11650	2
612	20250324	112800	1366374210	11670	11660	11670	11660	74
613	20250324	112700	1365510990	11640	11660	11660	11640	54
614	20250324	112600	1364881610	11650	11650	11650	11650	100
615	20250324	112500	1363716610	11640	11640	11640	11640	3
616	20250324	112400	1363681690	11640	11650	11650	11640	49
617	20250324	112300	1363111220	11620	11630	11630	11620	240
618	20250324	112200	1360320090	11650	11640	11650	11630	1310
619	20250324	112100	1345066520	11650	11650	11650	11650	4
620	20250324	112000	1345019920	11640	11640	11650	11640	432
621	20250324	111900	1339991250	11640	11650	11650	11640	53
622	20250324	111800	1339374150	11650	11650	11650	11640	990
623	20250324	111700	1327848710	11650	11650	11650	11650	1089
624	20250324	111600	1315161860	11650	11670	11670	11650	527
625	20250324	111500	1309021310	11680	11670	11680	11650	1027
626	20250324	111400	1297047990	11660	11660	11660	11660	0
627	20250324	111300	1297047990	11660	11670	11680	11660	430
628	20250324	111200	1292030000	11670	11670	11670	11660	799
629	20250324	111100	1282706240	11680	11680	11680	11680	61
630	20250324	111000	1281993760	11690	11690	11690	11690	47
631	20250324	110900	1281444330	11700	11700	11700	11700	2
632	20250324	110800	1281420930	11690	11690	11690	11690	66
633	20250324	110700	1280649390	11700	11700	11700	11700	16
634	20250324	110600	1280462190	11680	11690	11690	11680	108
635	20250324	110500	1279200170	11690	11690	11690	11690	35
636	20250324	110400	1278791020	11690	11700	11710	11690	34
637	20250324	110300	1278393200	11700	11710	11710	11700	3
638	20250324	110200	1278358090	11670	11700	11720	11670	926
639	20250324	110100	1267531170	11710	11720	11720	11700	518
640	20250324	110000	1261467770	11720	11720	11720	11720	97
641	20250324	105900	1260330930	11720	11720	11720	11710	73
642	20250324	105800	1259475840	11720	11720	11720	11720	0
643	20250324	105700	1259475840	11720	11720	11720	11720	30
644	20250324	105600	1259124240	11720	11710	11720	11710	779
645	20250324	105500	1249995900	11720	11720	11720	11720	0
646	20250324	105400	1249995900	11720	11720	11720	11710	460
647	20250324	105300	1244605130	11720	11730	11730	11710	315
648	20250324	105200	1240913370	11730	11730	11730	11730	26
649	20250324	105100	1240608390	11730	11730	11740	11730	458
650	20250324	105000	1235235750	11740	11730	11740	11730	10
651	20250324	104900	1235118430	11730	11730	11730	11730	72
652	20250324	104800	1234273870	11720	11730	11730	11720	516
653	20250324	104700	1228223570	11730	11730	11730	11730	83
654	20250324	104600	1227249980	11740	11740	11740	11740	131
655	20250324	104500	1225712040	11740	11740	11740	11740	191
656	20250324	104400	1223469700	11740	11740	11740	11740	78
657	20250324	104300	1222553980	11730	11750	11750	11730	225
658	20250324	104200	1219912470	11750	11750	11750	11750	1
659	20250324	104100	1219900720	11750	11760	11770	11750	113
660	20250324	104000	1218570850	11760	11770	11770	11760	76
661	20250324	103900	1217677070	11770	11770	11770	11770	1
662	20250324	103800	1217665300	11770	11760	11770	11760	3
663	20250324	103700	1217630000	11760	11730	11760	11730	1476
664	20250324	103600	1200297260	11720	11720	11720	11720	53
665	20250324	103500	1199676100	11720	11730	11730	11720	27
666	20250324	103400	1199359560	11700	11720	11730	11700	435
667	20250324	103300	1194262110	11730	11720	11730	11700	3474
668	20250324	103200	1153603340	11710	11720	11720	11705	387
669	20250324	103100	1149070505	11720	11730	11730	11700	2898
670	20250324	103000	1115126420	11730	11730	11730	11730	0
671	20250324	102900	1115126420	11730	11730	11730	11730	58
672	20250324	102800	1114446080	11730	11730	11740	11730	566
673	20250324	102700	1107802190	11720	11740	11750	11720	236
674	20250324	102600	1105034160	11740	11730	11740	11720	45
675	20250324	102500	1104506230	11750	11750	11750	11750	26
676	20250324	102400	1104200730	11750	11740	11760	11740	20
677	20250324	102300	1103965640	11730	11750	11760	11730	952
678	20250324	102200	1092790180	11750	11760	11760	11750	62
679	20250324	102100	1092061560	11760	11750	11760	11750	175
680	20250324	102000	1090004410	11750	11750	11750	11750	48
681	20250324	101900	1089440410	11750	11760	11760	11740	102
682	20250324	101800	1088242670	11740	11760	11770	11740	18
683	20250324	101700	1088031100	11760	11760	11760	11760	26
684	20250324	101600	1087725340	11740	11760	11780	11740	371
685	20250324	101500	1083362180	11770	11770	11770	11730	1399
686	20250324	101400	1066938760	11780	11750	11780	11750	431
687	20250324	101300	1061869190	11750	11750	11750	11750	352
688	20250324	101200	1057733190	11730	11760	11760	11730	571
689	20250324	101100	1051026950	11760	11760	11760	11750	186
690	20250324	101000	1048840220	11760	11760	11770	11760	235
691	20250324	100900	1046076280	11760	11750	11770	11750	177
692	20250324	100800	1043996160	11760	11750	11760	11750	226
693	20250324	100700	1041338800	11760	11770	11770	11760	68
694	20250324	100600	1040539110	11760	11760	11760	11760	13
695	20250324	100500	1040386230	11760	11770	11770	11750	597
696	20250324	100400	1033369670	11760	11760	11760	11760	255
697	20250324	100300	1030370870	11760	11770	11770	11750	203
698	20250324	100200	1027983610	11780	11780	11790	11760	130
699	20250324	100100	1026452940	11780	11790	11790	11760	757
700	20250324	100000	1017538960	11800	11810	11810	11800	357
701	20250324	095900	1013324530	11820	11840	11850	11810	2373
702	20250324	095800	985270130	11850	11850	11850	11850	126
703	20250324	095700	983777030	11850	11840	11850	11830	979
704	20250324	095600	972180500	11850	11820	11850	11820	462
705	20250324	095500	966715910	11840	11770	11840	11770	788
706	20250324	095400	957404610	11780	11780	11780	11780	205
707	20250324	095300	954989710	11760	11770	11770	11760	909
708	20250324	095200	944296730	11770	11760	11770	11760	237
709	20250324	095100	941508730	11760	11750	11760	11750	47
710	20250324	095000	940956450	11750	11740	11750	11740	291
711	20250324	094900	937537900	11740	11740	11750	11720	395
712	20250324	094800	932903870	11750	11770	11770	11750	1375
713	20250324	094700	916741670	11800	11790	11800	11790	2
714	20250324	094600	916718080	11790	11770	11820	11750	382
715	20250324	094500	912216290	11750	11760	11780	11750	304
716	20250324	094400	908640040	11740	11720	11770	11720	473
717	20250324	094300	903090780	11740	11750	11760	11710	4231
718	20250324	094200	853409380	11740	11770	11770	11720	4020
719	20250324	094100	806209370	11770	11800	11820	11770	2838
720	20250324	094000	772789960	11820	11800	11820	11790	820
721	20250324	093900	763113990	11800	11800	11820	11800	571
722	20250324	093800	756376080	11810	11810	11810	11810	695
723	20250324	093700	748168130	11810	11800	11830	11780	1038
724	20250324	093600	735917990	11800	11800	11830	11800	2033
725	20250324	093500	711906540	11800	11810	11810	11790	1363
726	20250324	093400	695823060	11810	11820	11820	11810	2069
727	20250324	093300	671381120	11830	11830	11840	11820	930
728	20250324	093200	660381320	11830	11830	11850	11830	262
729	20250324	093100	657280330	11830	11880	11890	11830	1532
730	20250324	093000	639134830	11890	11870	11890	11830	1595
731	20250324	092900	620233440	11860	11880	11890	11850	1365
732	20250324	092800	604050950	11860	11890	11900	11860	50
733	20250324	092700	603456550	11890	11880	11900	11830	75
734	20250324	092600	602567890	11850	11910	11910	11830	1643
735	20250324	092500	583083910	11860	11870	11880	11810	4667
736	20250324	092400	527818440	11860	11860	11950	11850	1851
737	20250324	092300	505847020	11870	11910	11920	11860	2303
738	20250324	092200	478466050	11910	11900	11920	11900	902
739	20250324	092100	467723540	11910	11930	11950	11900	995
740	20250324	092000	455872420	11930	11970	11970	11910	2480
741	20250324	091900	426259020	11970	11990	11990	11950	676
742	20250324	091800	418173310	11970	11990	12020	11960	1783
743	20250324	091700	396820720	11970	12040	12050	11950	3753
744	20250324	091600	351851850	12040	12040	12050	12030	180
745	20250324	091500	349684730	12050	12050	12050	12030	142
746	20250324	091400	347975040	12010	12040	12050	12000	1356
747	20250324	091300	331667560	12040	12060	12060	12020	1650
748	20250324	091200	311789750	12060	12110	12160	12060	2850
749	20250324	091100	277299000	12120	12120	12130	12080	993
750	20250324	091000	265286030	12120	12080	12120	12070	1687
751	20250324	090900	244885410	12100	12050	12100	12050	580
752	20250324	090800	237881900	12040	12010	12040	12010	1169
753	20250324	090700	223829970	12000	12010	12010	11970	2012
754	20250324	090600	199684830	12010	12000	12030	12000	732
755	20250324	090500	190890560	12000	12010	12030	11950	1742
756	20250324	090400	169998340	12000	12000	12010	12000	2130
757	20250324	090300	144437600	12010	12030	12030	12010	568
758	20250324	090200	137611510	12030	12100	12120	12010	1396
759	20250324	090100	120793920	12090	12090	12170	12060	1332
760	20250324	090000	104670470	12090	12100	12180	12040	8317