KissMeData/474170/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	220000	2506328800	9550	9550	9550	9550	3890
3	20250319	215900	2506328800	9550	9550	9550	9550	0
4	20250319	215800	2506328800	9550	9550	9550	9550	0
5	20250319	215700	2506328800	9550	9550	9550	9550	0
6	20250319	215600	2506328800	9550	9550	9550	9550	0
7	20250319	215500	2506328800	9550	9550	9550	9550	0
8	20250319	215400	2506328800	9550	9550	9550	9550	0
9	20250319	215300	2506328800	9550	9550	9550	9550	0
10	20250319	215200	2506328800	9550	9550	9550	9550	0
11	20250319	215100	2506328800	9550	9550	9550	9550	0
12	20250319	215000	2506328800	9550	9550	9550	9550	0
13	20250319	214900	2506328800	9550	9550	9550	9550	0
14	20250319	214800	2506328800	9550	9550	9550	9550	0
15	20250319	214700	2506328800	9550	9550	9550	9550	0
16	20250319	214600	2506328800	9550	9550	9550	9550	0
17	20250319	214500	2506328800	9550	9550	9550	9550	0
18	20250319	214400	2506328800	9550	9550	9550	9550	0
19	20250319	214300	2506328800	9550	9550	9550	9550	0
20	20250319	214200	2506328800	9550	9550	9550	9550	0
21	20250319	214100	2506328800	9550	9550	9550	9550	0
22	20250319	214000	2506328800	9550	9550	9550	9550	0
23	20250319	213900	2506328800	9550	9550	9550	9550	0
24	20250319	213800	2506328800	9550	9550	9550	9550	0
25	20250319	213700	2506328800	9550	9550	9550	9550	0
26	20250319	213600	2506328800	9550	9550	9550	9550	0
27	20250319	213500	2506328800	9550	9550	9550	9550	0
28	20250319	213400	2506328800	9550	9550	9550	9550	0
29	20250319	213300	2506328800	9550	9550	9550	9550	0
30	20250319	213200	2506328800	9550	9550	9550	9550	0
31	20250319	213100	2506328800	9550	9550	9550	9550	0
32	20250319	213000	2506328800	9550	9550	9550	9550	3890
33	20250319	212900	2506328800	9550	9550	9550	9550	0
34	20250319	212800	2506328800	9550	9550	9550	9550	0
35	20250319	212700	2506328800	9550	9550	9550	9550	0
36	20250319	212600	2506328800	9550	9550	9550	9550	0
37	20250319	212500	2506328800	9550	9550	9550	9550	0
38	20250319	212400	2506328800	9550	9550	9550	9550	0
39	20250319	212300	2506328800	9550	9550	9550	9550	0
40	20250319	212200	2506328800	9550	9550	9550	9550	0
41	20250319	212100	2506328800	9550	9550	9550	9550	0
42	20250319	212000	2506328800	9550	9550	9550	9550	0
43	20250319	211900	2506328800	9550	9550	9550	9550	0
44	20250319	211800	2506328800	9550	9550	9550	9550	0
45	20250319	211700	2506328800	9550	9550	9550	9550	0
46	20250319	211600	2506328800	9550	9550	9550	9550	0
47	20250319	211500	2506328800	9550	9550	9550	9550	0
48	20250319	211400	2506328800	9550	9550	9550	9550	0
49	20250319	211300	2506328800	9550	9550	9550	9550	0
50	20250319	211200	2506328800	9550	9550	9550	9550	0
51	20250319	211100	2506328800	9550	9550	9550	9550	0
52	20250319	211000	2506328800	9550	9550	9550	9550	0
53	20250319	210900	2506328800	9550	9550	9550	9550	0
54	20250319	210800	2506328800	9550	9550	9550	9550	0
55	20250319	210700	2506328800	9550	9550	9550	9550	0
56	20250319	210600	2506328800	9550	9550	9550	9550	0
57	20250319	210500	2506328800	9550	9550	9550	9550	0
58	20250319	210400	2506328800	9550	9550	9550	9550	0
59	20250319	210300	2506328800	9550	9550	9550	9550	0
60	20250319	210200	2506328800	9550	9550	9550	9550	0
61	20250319	210100	2506328800	9550	9550	9550	9550	0
62	20250319	210000	2506328800	9550	9550	9550	9550	3890
63	20250319	205900	2506328800	9550	9550	9550	9550	0
64	20250319	205800	2506328800	9550	9550	9550	9550	0
65	20250319	205700	2506328800	9550	9550	9550	9550	0
66	20250319	205600	2506328800	9550	9550	9550	9550	0
67	20250319	205500	2506328800	9550	9550	9550	9550	0
68	20250319	205400	2506328800	9550	9550	9550	9550	0
69	20250319	205300	2506328800	9550	9550	9550	9550	0
70	20250319	205200	2506328800	9550	9550	9550	9550	0
71	20250319	205100	2506328800	9550	9550	9550	9550	0
72	20250319	205000	2506328800	9550	9550	9550	9550	0
73	20250319	204900	2506328800	9550	9550	9550	9550	0
74	20250319	204800	2506328800	9550	9550	9550	9550	0
75	20250319	204700	2506328800	9550	9550	9550	9550	0
76	20250319	204600	2506328800	9550	9550	9550	9550	0
77	20250319	204500	2506328800	9550	9550	9550	9550	0
78	20250319	204400	2506328800	9550	9550	9550	9550	0
79	20250319	204300	2506328800	9550	9550	9550	9550	0
80	20250319	204200	2506328800	9550	9550	9550	9550	0
81	20250319	204100	2506328800	9550	9550	9550	9550	0
82	20250319	204000	2506328800	9550	9550	9550	9550	0
83	20250319	203900	2506328800	9550	9550	9550	9550	0
84	20250319	203800	2506328800	9550	9550	9550	9550	0
85	20250319	203700	2506328800	9550	9550	9550	9550	0
86	20250319	203600	2506328800	9550	9550	9550	9550	0
87	20250319	203500	2506328800	9550	9550	9550	9550	0
88	20250319	203400	2506328800	9550	9550	9550	9550	0
89	20250319	203300	2506328800	9550	9550	9550	9550	0
90	20250319	203200	2506328800	9550	9550	9550	9550	0
91	20250319	203100	2506328800	9550	9550	9550	9550	0
92	20250319	203000	2506328800	9550	9550	9550	9550	3890
93	20250319	202900	2506328800	9550	9550	9550	9550	0
94	20250319	202800	2506328800	9550	9550	9550	9550	0
95	20250319	202700	2506328800	9550	9550	9550	9550	0
96	20250319	202600	2506328800	9550	9550	9550	9550	0
97	20250319	202500	2506328800	9550	9550	9550	9550	0
98	20250319	202400	2506328800	9550	9550	9550	9550	0
99	20250319	202300	2506328800	9550	9550	9550	9550	0
100	20250319	202200	2506328800	9550	9550	9550	9550	0
101	20250319	202100	2506328800	9550	9550	9550	9550	0
102	20250319	202000	2506328800	9550	9550	9550	9550	0
103	20250319	201900	2506328800	9550	9550	9550	9550	0
104	20250319	201800	2506328800	9550	9550	9550	9550	0
105	20250319	201700	2506328800	9550	9550	9550	9550	0
106	20250319	201600	2506328800	9550	9550	9550	9550	0
107	20250319	201500	2506328800	9550	9550	9550	9550	0
108	20250319	201400	2506328800	9550	9550	9550	9550	0
109	20250319	201300	2506328800	9550	9550	9550	9550	0
110	20250319	201200	2506328800	9550	9550	9550	9550	0
111	20250319	201100	2506328800	9550	9550	9550	9550	0
112	20250319	201000	2506328800	9550	9550	9550	9550	0
113	20250319	200900	2506328800	9550	9550	9550	9550	0
114	20250319	200800	2506328800	9550	9550	9550	9550	0
115	20250319	200700	2506328800	9550	9550	9550	9550	0
116	20250319	200600	2506328800	9550	9550	9550	9550	0
117	20250319	200500	2506328800	9550	9550	9550	9550	0
118	20250319	200400	2506328800	9550	9550	9550	9550	0
119	20250319	200300	2506328800	9550	9550	9550	9550	0
120	20250319	200200	2506328800	9550	9550	9550	9550	0
121	20250319	200100	2506328800	9550	9550	9550	9550	0
122	20250319	200000	2506328800	9550	9550	9550	9550	3890
123	20250319	195900	2506328800	9550	9550	9550	9550	0
124	20250319	195800	2506328800	9550	9550	9550	9550	0
125	20250319	195700	2506328800	9550	9550	9550	9550	0
126	20250319	195600	2506328800	9550	9550	9550	9550	0
127	20250319	195500	2506328800	9550	9550	9550	9550	0
128	20250319	195400	2506328800	9550	9550	9550	9550	0
129	20250319	195300	2506328800	9550	9550	9550	9550	0
130	20250319	195200	2506328800	9550	9550	9550	9550	0
131	20250319	195100	2506328800	9550	9550	9550	9550	0
132	20250319	195000	2506328800	9550	9550	9550	9550	0
133	20250319	194900	2506328800	9550	9550	9550	9550	0
134	20250319	194800	2506328800	9550	9550	9550	9550	0
135	20250319	194700	2506328800	9550	9550	9550	9550	0
136	20250319	194600	2506328800	9550	9550	9550	9550	0
137	20250319	194500	2506328800	9550	9550	9550	9550	0
138	20250319	194400	2506328800	9550	9550	9550	9550	0
139	20250319	194300	2506328800	9550	9550	9550	9550	0
140	20250319	194200	2506328800	9550	9550	9550	9550	0
141	20250319	194100	2506328800	9550	9550	9550	9550	0
142	20250319	194000	2506328800	9550	9550	9550	9550	0
143	20250319	193900	2506328800	9550	9550	9550	9550	0
144	20250319	193800	2506328800	9550	9550	9550	9550	0
145	20250319	193700	2506328800	9550	9550	9550	9550	0
146	20250319	193600	2506328800	9550	9550	9550	9550	0
147	20250319	193500	2506328800	9550	9550	9550	9550	0
148	20250319	193400	2506328800	9550	9550	9550	9550	0
149	20250319	193300	2506328800	9550	9550	9550	9550	0
150	20250319	193200	2506328800	9550	9550	9550	9550	0
151	20250319	193100	2506328800	9550	9550	9550	9550	0
152	20250319	193000	2506328800	9550	9550	9550	9550	3890
153	20250319	192900	2506328800	9550	9550	9550	9550	0
154	20250319	192800	2506328800	9550	9550	9550	9550	0
155	20250319	192700	2506328800	9550	9550	9550	9550	0
156	20250319	192600	2506328800	9550	9550	9550	9550	0
157	20250319	192500	2506328800	9550	9550	9550	9550	0
158	20250319	192400	2506328800	9550	9550	9550	9550	0
159	20250319	192300	2506328800	9550	9550	9550	9550	0
160	20250319	192200	2506328800	9550	9550	9550	9550	0
161	20250319	192100	2506328800	9550	9550	9550	9550	0
162	20250319	192000	2506328800	9550	9550	9550	9550	0
163	20250319	191900	2506328800	9550	9550	9550	9550	0
164	20250319	191800	2506328800	9550	9550	9550	9550	0
165	20250319	191700	2506328800	9550	9550	9550	9550	0
166	20250319	191600	2506328800	9550	9550	9550	9550	0
167	20250319	191500	2506328800	9550	9550	9550	9550	0
168	20250319	191400	2506328800	9550	9550	9550	9550	0
169	20250319	191300	2506328800	9550	9550	9550	9550	0
170	20250319	191200	2506328800	9550	9550	9550	9550	0
171	20250319	191100	2506328800	9550	9550	9550	9550	0
172	20250319	191000	2506328800	9550	9550	9550	9550	0
173	20250319	190900	2506328800	9550	9550	9550	9550	0
174	20250319	190800	2506328800	9550	9550	9550	9550	0
175	20250319	190700	2506328800	9550	9550	9550	9550	0
176	20250319	190600	2506328800	9550	9550	9550	9550	0
177	20250319	190500	2506328800	9550	9550	9550	9550	0
178	20250319	190400	2506328800	9550	9550	9550	9550	0
179	20250319	190300	2506328800	9550	9550	9550	9550	0
180	20250319	190200	2506328800	9550	9550	9550	9550	0
181	20250319	190100	2506328800	9550	9550	9550	9550	0
182	20250319	190000	2506328800	9550	9550	9550	9550	3890
183	20250319	185900	2506328800	9550	9550	9550	9550	0
184	20250319	185800	2506328800	9550	9550	9550	9550	0
185	20250319	185700	2506328800	9550	9550	9550	9550	0
186	20250319	185600	2506328800	9550	9550	9550	9550	0
187	20250319	185500	2506328800	9550	9550	9550	9550	0
188	20250319	185400	2506328800	9550	9550	9550	9550	0
189	20250319	185300	2506328800	9550	9550	9550	9550	0
190	20250319	185200	2506328800	9550	9550	9550	9550	0
191	20250319	185100	2506328800	9550	9550	9550	9550	0
192	20250319	185000	2506328800	9550	9550	9550	9550	0
193	20250319	184900	2506328800	9550	9550	9550	9550	0
194	20250319	184800	2506328800	9550	9550	9550	9550	0
195	20250319	184700	2506328800	9550	9550	9550	9550	0
196	20250319	184600	2506328800	9550	9550	9550	9550	0
197	20250319	184500	2506328800	9550	9550	9550	9550	0
198	20250319	184400	2506328800	9550	9550	9550	9550	0
199	20250319	184300	2506328800	9550	9550	9550	9550	0
200	20250319	184200	2506328800	9550	9550	9550	9550	0
201	20250319	184100	2506328800	9550	9550	9550	9550	0
202	20250319	184000	2506328800	9550	9550	9550	9550	0
203	20250319	183900	2506328800	9550	9550	9550	9550	0
204	20250319	183800	2506328800	9550	9550	9550	9550	0
205	20250319	183700	2506328800	9550	9550	9550	9550	0
206	20250319	183600	2506328800	9550	9550	9550	9550	0
207	20250319	183500	2506328800	9550	9550	9550	9550	0
208	20250319	183400	2506328800	9550	9550	9550	9550	0
209	20250319	183300	2506328800	9550	9550	9550	9550	0
210	20250319	183200	2506328800	9550	9550	9550	9550	0
211	20250319	183100	2506328800	9550	9550	9550	9550	0
212	20250319	183000	2506328800	9550	9550	9550	9550	3890
213	20250319	182900	2506328800	9550	9550	9550	9550	0
214	20250319	182800	2506328800	9550	9550	9550	9550	0
215	20250319	182700	2506328800	9550	9550	9550	9550	0
216	20250319	182600	2506328800	9550	9550	9550	9550	0
217	20250319	182500	2506328800	9550	9550	9550	9550	0
218	20250319	182400	2506328800	9550	9550	9550	9550	0
219	20250319	182300	2506328800	9550	9550	9550	9550	0
220	20250319	182200	2506328800	9550	9550	9550	9550	0
221	20250319	182100	2506328800	9550	9550	9550	9550	0
222	20250319	182000	2506328800	9550	9550	9550	9550	0
223	20250319	181900	2506328800	9550	9550	9550	9550	0
224	20250319	181800	2506328800	9550	9550	9550	9550	0
225	20250319	181700	2506328800	9550	9550	9550	9550	0
226	20250319	181600	2506328800	9550	9550	9550	9550	0
227	20250319	181500	2506328800	9550	9550	9550	9550	0
228	20250319	181400	2506328800	9550	9550	9550	9550	0
229	20250319	181300	2506328800	9550	9550	9550	9550	0
230	20250319	181200	2506328800	9550	9550	9550	9550	0
231	20250319	181100	2506328800	9550	9550	9550	9550	0
232	20250319	181000	2506328800	9550	9550	9550	9550	0
233	20250319	180900	2506328800	9550	9550	9550	9550	0
234	20250319	180800	2506328800	9550	9550	9550	9550	0
235	20250319	180700	2506328800	9550	9550	9550	9550	0
236	20250319	180600	2506328800	9550	9550	9550	9550	0
237	20250319	180500	2506328800	9550	9550	9550	9550	0
238	20250319	180400	2506328800	9550	9550	9550	9550	0
239	20250319	180300	2506328800	9550	9550	9550	9550	0
240	20250319	180200	2506328800	9550	9550	9550	9550	0
241	20250319	180100	2506328800	9550	9550	9550	9550	0
242	20250319	180000	2506328800	9550	9550	9550	9550	3890
243	20250319	175900	2506328800	9550	9550	9550	9550	0
244	20250319	175800	2506328800	9550	9550	9550	9550	0
245	20250319	175700	2506328800	9550	9550	9550	9550	0
246	20250319	175600	2506328800	9550	9550	9550	9550	0
247	20250319	175500	2506328800	9550	9550	9550	9550	0
248	20250319	175400	2506328800	9550	9550	9550	9550	0
249	20250319	175300	2506328800	9550	9550	9550	9550	0
250	20250319	175200	2506328800	9550	9550	9550	9550	0
251	20250319	175100	2506328800	9550	9550	9550	9550	0
252	20250319	175000	2506328800	9550	9550	9550	9550	0
253	20250319	174900	2506328800	9550	9550	9550	9550	0
254	20250319	174800	2506328800	9550	9550	9550	9550	0
255	20250319	174700	2506328800	9550	9550	9550	9550	0
256	20250319	174600	2506328800	9550	9550	9550	9550	0
257	20250319	174500	2506328800	9550	9550	9550	9550	0
258	20250319	174400	2506328800	9550	9550	9550	9550	0
259	20250319	174300	2506328800	9550	9550	9550	9550	0
260	20250319	174200	2506328800	9550	9550	9550	9550	0
261	20250319	174100	2506328800	9550	9550	9550	9550	0
262	20250319	174000	2506328800	9550	9550	9550	9550	0
263	20250319	173900	2506328800	9550	9550	9550	9550	0
264	20250319	173800	2506328800	9550	9550	9550	9550	0
265	20250319	173700	2506328800	9550	9550	9550	9550	0
266	20250319	173600	2506328800	9550	9550	9550	9550	0
267	20250319	173500	2506328800	9550	9550	9550	9550	0
268	20250319	173400	2506328800	9550	9550	9550	9550	0
269	20250319	173300	2506328800	9550	9550	9550	9550	0
270	20250319	173200	2506328800	9550	9550	9550	9550	0
271	20250319	173100	2506328800	9550	9550	9550	9550	0
272	20250319	173000	2506328800	9550	9550	9550	9550	3890
273	20250319	172900	2506328800	9550	9550	9550	9550	0
274	20250319	172800	2506328800	9550	9550	9550	9550	0
275	20250319	172700	2506328800	9550	9550	9550	9550	0
276	20250319	172600	2506328800	9550	9550	9550	9550	0
277	20250319	172500	2506328800	9550	9550	9550	9550	0
278	20250319	172400	2506328800	9550	9550	9550	9550	0
279	20250319	172300	2506328800	9550	9550	9550	9550	0
280	20250319	172200	2506328800	9550	9550	9550	9550	0
281	20250319	172100	2506328800	9550	9550	9550	9550	0
282	20250319	172000	2506328800	9550	9550	9550	9550	0
283	20250319	171900	2506328800	9550	9550	9550	9550	0
284	20250319	171800	2506328800	9550	9550	9550	9550	0
285	20250319	171700	2506328800	9550	9550	9550	9550	0
286	20250319	171600	2506328800	9550	9550	9550	9550	0
287	20250319	171500	2506328800	9550	9550	9550	9550	0
288	20250319	171400	2506328800	9550	9550	9550	9550	0
289	20250319	171300	2506328800	9550	9550	9550	9550	0
290	20250319	171200	2506328800	9550	9550	9550	9550	0
291	20250319	171100	2506328800	9550	9550	9550	9550	0
292	20250319	171000	2506328800	9550	9550	9550	9550	0
293	20250319	170900	2506328800	9550	9550	9550	9550	0
294	20250319	170800	2506328800	9550	9550	9550	9550	0
295	20250319	170700	2506328800	9550	9550	9550	9550	0
296	20250319	170600	2506328800	9550	9550	9550	9550	0
297	20250319	170500	2506328800	9550	9550	9550	9550	0
298	20250319	170400	2506328800	9550	9550	9550	9550	0
299	20250319	170300	2506328800	9550	9550	9550	9550	0
300	20250319	170200	2506328800	9550	9550	9550	9550	0
301	20250319	170100	2506328800	9550	9550	9550	9550	0
302	20250319	170000	2506328800	9550	9550	9550	9550	3890
303	20250319	165900	2506328800	9550	9550	9550	9550	0
304	20250319	165800	2506328800	9550	9550	9550	9550	0
305	20250319	165700	2506328800	9550	9550	9550	9550	0
306	20250319	165600	2506328800	9550	9550	9550	9550	0
307	20250319	165500	2506328800	9550	9550	9550	9550	0
308	20250319	165400	2506328800	9550	9550	9550	9550	0
309	20250319	165300	2506328800	9550	9550	9550	9550	0
310	20250319	165200	2506328800	9550	9550	9550	9550	0
311	20250319	165100	2506328800	9550	9550	9550	9550	0
312	20250319	165000	2506328800	9550	9550	9550	9550	0
313	20250319	164900	2506328800	9550	9550	9550	9550	0
314	20250319	164800	2506328800	9550	9550	9550	9550	0
315	20250319	164700	2506328800	9550	9550	9550	9550	0
316	20250319	164600	2506328800	9550	9550	9550	9550	0
317	20250319	164500	2506328800	9550	9550	9550	9550	0
318	20250319	164400	2506328800	9550	9550	9550	9550	0
319	20250319	164300	2506328800	9550	9550	9550	9550	0
320	20250319	164200	2506328800	9550	9550	9550	9550	0
321	20250319	164100	2506328800	9550	9550	9550	9550	0
322	20250319	164000	2506328800	9550	9550	9550	9550	0
323	20250319	163900	2506328800	9550	9550	9550	9550	0
324	20250319	163800	2506328800	9550	9550	9550	9550	0
325	20250319	163700	2506328800	9550	9550	9550	9550	0
326	20250319	163600	2506328800	9550	9550	9550	9550	0
327	20250319	163500	2506328800	9550	9550	9550	9550	0
328	20250319	163400	2506328800	9550	9550	9550	9550	0
329	20250319	163300	2506328800	9550	9550	9550	9550	0
330	20250319	163200	2506328800	9550	9550	9550	9550	0
331	20250319	163100	2506328800	9550	9550	9550	9550	0
332	20250319	163000	2506328800	9550	9550	9550	9550	3890
333	20250319	162900	2506328800	9550	9550	9550	9550	0
334	20250319	162800	2506328800	9550	9550	9550	9550	0
335	20250319	162700	2506328800	9550	9550	9550	9550	0
336	20250319	162600	2506328800	9550	9550	9550	9550	0
337	20250319	162500	2506328800	9550	9550	9550	9550	0
338	20250319	162400	2506328800	9550	9550	9550	9550	0
339	20250319	162300	2506328800	9550	9550	9550	9550	0
340	20250319	162200	2506328800	9550	9550	9550	9550	0
341	20250319	162100	2506328800	9550	9550	9550	9550	0
342	20250319	162000	2506328800	9550	9550	9550	9550	0
343	20250319	161900	2506328800	9550	9550	9550	9550	0
344	20250319	161800	2506328800	9550	9550	9550	9550	0
345	20250319	161700	2506328800	9550	9550	9550	9550	0
346	20250319	161600	2506328800	9550	9550	9550	9550	0
347	20250319	161500	2506328800	9550	9550	9550	9550	0
348	20250319	161400	2506328800	9550	9550	9550	9550	0
349	20250319	161300	2506328800	9550	9550	9550	9550	0
350	20250319	161200	2506328800	9550	9550	9550	9550	0
351	20250319	161100	2506328800	9550	9550	9550	9550	0
352	20250319	161000	2506328800	9550	9550	9550	9550	0
353	20250319	160900	2506328800	9550	9550	9550	9550	0
354	20250319	160800	2506328800	9550	9550	9550	9550	0
355	20250319	160700	2506328800	9550	9550	9550	9550	0
356	20250319	160600	2506328800	9550	9550	9550	9550	0
357	20250319	160500	2506328800	9550	9550	9550	9550	0
358	20250319	160400	2506328800	9550	9550	9550	9550	0
359	20250319	160300	2506328800	9550	9550	9550	9550	0
360	20250319	160200	2506328800	9550	9550	9550	9550	0
361	20250319	160100	2506328800	9550	9550	9550	9550	0
362	20250319	160000	2506328800	9550	9550	9550	9550	3890
363	20250319	155900	2506328800	9550	9550	9550	9550	0
364	20250319	155800	2506328800	9550	9550	9550	9550	0
365	20250319	155700	2506328800	9550	9550	9550	9550	0
366	20250319	155600	2506328800	9550	9550	9550	9550	0
367	20250319	155500	2506328800	9550	9550	9550	9550	0
368	20250319	155400	2506328800	9550	9550	9550	9550	0
369	20250319	155300	2506328800	9550	9550	9550	9550	0
370	20250319	155200	2506328800	9550	9550	9550	9550	0
371	20250319	155100	2506328800	9550	9550	9550	9550	0
372	20250319	155000	2506328800	9550	9550	9550	9550	0
373	20250319	154900	2506328800	9550	9550	9550	9550	0
374	20250319	154800	2506328800	9550	9550	9550	9550	0
375	20250319	154700	2506328800	9550	9550	9550	9550	0
376	20250319	154600	2506328800	9550	9550	9550	9550	0
377	20250319	154500	2506328800	9550	9550	9550	9550	0
378	20250319	154400	2506328800	9550	9550	9550	9550	0
379	20250319	154300	2506328800	9550	9550	9550	9550	0
380	20250319	154200	2506328800	9550	9550	9550	9550	0
381	20250319	154100	2506328800	9550	9550	9550	9550	0
382	20250319	154000	2506328800	9550	9550	9550	9550	0
383	20250319	153900	2506328800	9550	9550	9550	9550	0
384	20250319	153800	2506328800	9550	9550	9550	9550	0
385	20250319	153700	2506328800	9550	9550	9550	9550	0
386	20250319	153600	2506328800	9550	9550	9550	9550	0
387	20250319	153500	2506328800	9550	9550	9550	9550	0
388	20250319	153400	2506328800	9550	9550	9550	9550	0
389	20250319	153300	2506328800	9550	9550	9550	9550	0
390	20250319	153200	2506328800	9550	9550	9550	9550	0
391	20250319	153100	2506328800	9550	9550	9550	9550	0
392	20250319	153000	2506328800	9550	9550	9550	9550	7780
393	20250319	152900	2469179300	9560	9560	9560	9560	0
394	20250319	152800	2469179300	9560	9560	9560	9560	0
395	20250319	152700	2469179300	9560	9560	9560	9560	0
396	20250319	152600	2469179300	9560	9560	9560	9560	0
397	20250319	152500	2469179300	9560	9560	9560	9560	0
398	20250319	152400	2469179300	9560	9560	9560	9560	0
399	20250319	152300	2469179300	9560	9560	9560	9560	0
400	20250319	152200	2469179300	9560	9560	9560	9560	0
401	20250319	152100	2469179300	9560	9560	9560	9560	0
402	20250319	152000	2469179300	9560	9560	9560	9560	0
403	20250319	151900	2469179300	9560	9560	9580	9550	2574
404	20250319	151800	2444586080	9560	9570	9570	9560	1395
405	20250319	151700	2431249690	9560	9570	9570	9560	1131
406	20250319	151600	2420431120	9570	9570	9570	9570	125
407	20250319	151500	2419234870	9580	9580	9580	9580	249
408	20250319	151400	2416849450	9570	9560	9570	9560	634
409	20250319	151300	2410784570	9560	9570	9570	9560	2569
410	20250319	151200	2386224630	9570	9570	9570	9560	245
411	20250319	151100	2383882260	9570	9570	9570	9560	190
412	20250319	151000	2382064490	9560	9570	9570	9560	468
413	20250319	150900	2377589850	9570	9580	9580	9560	844
414	20250319	150800	2369518780	9570	9590	9590	9570	1472
415	20250319	150700	2355429720	9570	9580	9580	9570	728
416	20250319	150600	2348456010	9580	9580	9580	9570	2137
417	20250319	150500	2327987050	9580	9590	9590	9580	81
418	20250319	150400	2327210840	9590	9580	9590	9580	316
419	20250319	150300	2324183460	9580	9580	9590	9580	557
420	20250319	150200	2318847390	9580	9580	9580	9570	398
421	20250319	150100	2315035970	9570	9580	9590	9570	262
422	20250319	150000	2312527780	9580	9580	9580	9580	165
423	20250319	145900	2310947080	9580	9570	9580	9570	163
424	20250319	145800	2309386670	9570	9590	9590	9570	1361
425	20250319	145700	2296350180	9590	9580	9590	9580	355
426	20250319	145600	2292949270	9580	9580	9580	9570	903
427	20250319	145500	2284301530	9580	9580	9580	9580	2633
428	20250319	145400	2259077390	9580	9580	9590	9580	118
429	20250319	145300	2257946940	9580	9580	9580	9580	102
430	20250319	145200	2256969780	9580	9590	9590	9580	85
431	20250319	145100	2256155380	9590	9590	9590	9590	309
432	20250319	145000	2253192070	9580	9590	9590	9580	154
433	20250319	144900	2251715610	9590	9600	9600	9590	204
434	20250319	144800	2249759220	9580	9580	9580	9580	0
435	20250319	144700	2249759220	9580	9590	9595	9580	316
436	20250319	144600	2246729320	9590	9590	9590	9590	514
437	20250319	144500	2241800060	9600	9600	9600	9600	73
438	20250319	144400	2241099260	9600	9600	9600	9590	57
439	20250319	144300	2240552610	9590	9590	9590	9590	90
440	20250319	144200	2239689510	9590	9600	9600	9590	157
441	20250319	144100	2238183865	9595	9600	9600	9595	10
442	20250319	144000	2238087895	9595	9595	9595	9595	3
443	20250319	143900	2238059110	9590	9600	9600	9590	70
444	20250319	143800	2237387660	9610	9600	9610	9590	403
445	20250319	143700	2233522840	9600	9600	9600	9600	65
446	20250319	143600	2232898840	9610	9620	9620	9610	65
447	20250319	143500	2232274170	9610	9610	9620	9610	22
448	20250319	143400	2232062720	9610	9600	9610	9600	115
449	20250319	143300	2230958120	9600	9590	9600	9590	189
450	20250319	143200	2229144620	9600	9610	9610	9600	11
451	20250319	143100	2229038940	9610	9610	9610	9610	23
452	20250319	143000	2228817910	9590	9590	9600	9590	219
453	20250319	142900	2226717160	9600	9590	9600	9590	56
454	20250319	142800	2226180110	9600	9600	9600	9590	231
455	20250319	142700	2223963510	9600	9590	9600	9590	184
456	20250319	142600	2222198940	9590	9600	9600	9590	155
457	20250319	142500	2220712460	9600	9580	9600	9570	280
458	20250319	142400	2218028960	9580	9580	9580	9570	409
459	20250319	142300	2214111910	9580	9590	9590	9580	110
460	20250319	142200	2213058100	9590	9580	9590	9580	184
461	20250319	142100	2211295270	9580	9590	9590	9580	52
462	20250319	142000	2210797090	9600	9600	9600	9580	294
463	20250319	141900	2207978540	9590	9590	9590	9590	97
464	20250319	141800	2207048310	9590	9585	9590	9580	109
465	20250319	141700	2206003545	9570	9580	9580	9570	234
466	20250319	141600	2203764135	9580	9580	9580	9580	229
467	20250319	141500	2201570315	9570	9570	9570	9570	191
468	20250319	141400	2199742445	9590	9580	9590	9570	485
469	20250319	141300	2195100925	9580	9575	9580	9570	202
470	20250319	141200	2193166470	9580	9580	9580	9570	92
471	20250319	141100	2192285120	9580	9590	9590	9580	1901
472	20250319	141000	2174073500	9590	9590	9590	9580	273
473	20250319	140900	2171455525	9590	9590	9600	9590	520
474	20250319	140800	2166468675	9590	9590	9590	9590	0
475	20250319	140700	2166468675	9590	9600	9600	9590	446
476	20250319	140600	2162191515	9590	9590	9590	9590	627
477	20250319	140500	2156178585	9590	9600	9600	9590	167
478	20250319	140400	2154576055	9590	9600	9600	9590	1755
479	20250319	140300	2137729625	9600	9600	9600	9600	208
480	20250319	140200	2135732825	9590	9590	9600	9590	248
481	20250319	140100	2133354495	9590	9600	9600	9590	272
482	20250319	140000	2130746005	9590	9600	9600	9590	871
483	20250319	135900	2122392895	9600	9600	9600	9600	21
484	20250319	135800	2122191295	9600	9600	9600	9600	91
485	20250319	135700	2121317695	9600	9610	9610	9600	76
486	20250319	135600	2120587475	9590	9600	9600	9590	135
487	20250319	135500	2119291725	9590	9590	9590	9590	0
488	20250319	135400	2119291725	9590	9590	9590	9590	58
489	20250319	135300	2118735505	9590	9600	9600	9590	380
490	20250319	135200	2115091275	9590	9600	9600	9590	225
491	20250319	135100	2112931315	9600	9600	9600	9600	0
492	20250319	135000	2112931315	9600	9600	9600	9590	1119
493	20250319	134900	2102191415	9590	9600	9620	9590	410
494	20250319	134800	2098251355	9600	9610	9620	9600	201
495	20250319	134700	2096321535	9630	9630	9630	9630	0
496	20250319	134600	2096321535	9630	9630	9630	9630	21
497	20250319	134500	2096119305	9590	9620	9620	9590	2840
498	20250319	134400	2068850435	9630	9630	9630	9620	61
499	20250319	134300	2068263545	9620	9620	9620	9620	0
500	20250319	134200	2068263545	9620	9620	9620	9620	20
501	20250319	134100	2068071145	9620	9610	9620	9610	564
502	20250319	134000	2062650105	9600	9610	9610	9600	1091
503	20250319	133900	2052174505	9600	9610	9610	9600	136
504	20250319	133800	2050868845	9620	9620	9620	9620	0
505	20250319	133700	2050868845	9620	9610	9620	9600	322
506	20250319	133600	2047775905	9610	9610	9610	9610	761
507	20250319	133500	2040462695	9610	9620	9620	9610	174
508	20250319	133400	2038789475	9620	9630	9630	9620	103
509	20250319	133300	2037798585	9640	9620	9640	9620	65
510	20250319	133200	2037173255	9620	9630	9630	9620	49
511	20250319	133100	2036701685	9620	9620	9620	9620	58
512	20250319	133000	2036143725	9620	9620	9620	9620	0
513	20250319	132900	2036143725	9620	9620	9620	9620	30
514	20250319	132800	2035855125	9620	9630	9630	9620	267
515	20250319	132700	2033286275	9620	9630	9630	9620	9
516	20250319	132600	2033199625	9650	9650	9650	9650	0
517	20250319	132500	2033199625	9650	9630	9650	9630	232
518	20250319	132400	2030964165	9630	9650	9650	9630	536
519	20250319	132300	2025798625	9650	9660	9660	9650	113
520	20250319	132200	2024708075	9660	9620	9665	9620	1040
521	20250319	132100	2014665820	9620	9630	9630	9620	234
522	20250319	132000	2012414730	9620	9620	9620	9620	1
523	20250319	131900	2012405110	9620	9620	9620	9620	0
524	20250319	131800	2012405110	9620	9620	9620	9620	40
525	20250319	131700	2012020310	9620	9620	9620	9620	50
526	20250319	131600	2011539310	9620	9620	9620	9620	0
527	20250319	131500	2011539310	9620	9620	9620	9610	158
528	20250319	131400	2010019900	9600	9610	9610	9600	357
529	20250319	131300	2006590100	9610	9610	9610	9600	127
530	20250319	131200	2005369880	9610	9630	9630	9600	1927
531	20250319	131100	1986850620	9630	9630	9630	9630	1
532	20250319	131000	1986840990	9620	9630	9630	9620	115
533	20250319	130900	1985734090	9620	9620	9630	9620	298
534	20250319	130800	1982867230	9620	9640	9640	9620	1792
535	20250319	130700	1965614970	9630	9630	9630	9630	55
536	20250319	130600	1965085320	9640	9650	9650	9640	12
537	20250319	130500	1964969590	9650	9650	9660	9650	22
538	20250319	130400	1964757270	9650	9650	9670	9630	280
539	20250319	130300	1962058070	9650	9630	9650	9630	2
540	20250319	130200	1962038790	9630	9630	9630	9620	265
541	20250319	130100	1959487490	9630	9630	9630	9630	529
542	20250319	130000	1954393220	9630	9630	9630	9630	482
543	20250319	125900	1949751560	9620	9630	9630	9620	73
544	20250319	125800	1949049120	9630	9630	9630	9630	16
545	20250319	125700	1948895040	9630	9630	9630	9630	314
546	20250319	125600	1945871220	9640	9635	9640	9630	849
547	20250319	125500	1937694340	9640	9640	9640	9640	146
548	20250319	125400	1936286900	9640	9640	9640	9630	175
549	20250319	125300	1934600760	9630	9640	9640	9630	6
550	20250319	125200	1934542970	9640	9650	9650	9640	32
551	20250319	125100	1934234480	9640	9650	9650	9640	598
552	20250319	125000	1928469650	9650	9640	9650	9640	66
553	20250319	124900	1927832760	9650	9640	9650	9640	87
554	20250319	124800	1926993760	9650	9650	9650	9650	312
555	20250319	124700	1923982960	9640	9640	9640	9640	0
556	20250319	124600	1923982960	9640	9640	9640	9640	135
557	20250319	124500	1922681560	9650	9640	9650	9640	5
558	20250319	124400	1922633330	9640	9640	9650	9640	300
559	20250319	124300	1919740790	9650	9640	9650	9640	3
560	20250319	124200	1919711860	9650	9650	9650	9650	2
561	20250319	124100	1919692560	9650	9650	9650	9640	133
562	20250319	124000	1918410060	9650	9650	9650	9650	156
563	20250319	123900	1916904660	9650	9650	9650	9640	211
564	20250319	123800	1914870310	9640	9650	9650	9640	56
565	20250319	123700	1914330460	9640	9640	9640	9640	0
566	20250319	123600	1914330460	9640	9640	9640	9640	79
567	20250319	123500	1913568900	9630	9650	9650	9630	264
568	20250319	123400	1911025530	9680	9680	9680	9680	31
569	20250319	123300	1910725450	9690	9690	9690	9690	10
570	20250319	123200	1910628550	9700	9670	9700	9670	1286
571	20250319	123100	1898163260	9670	9645	9670	9620	609
572	20250319	123000	1892298530	9670	9670	9690	9670	223
573	20250319	122900	1890141790	9670	9630	9670	9620	326
574	20250319	122800	1886992360	9670	9660	9670	9630	573
575	20250319	122700	1881460350	9660	9640	9660	9640	973
576	20250319	122600	1872069270	9620	9620	9620	9620	303
577	20250319	122500	1869154410	9640	9650	9650	9630	260
578	20250319	122400	1866645710	9650	9630	9650	9620	664
579	20250319	122300	1860247710	9630	9640	9640	9630	190
580	20250319	122200	1858417660	9640	9620	9640	9620	149
581	20250319	122100	1856982850	9620	9620	9620	9610	309
582	20250319	122000	1854010370	9620	9600	9620	9600	906
583	20250319	121900	1845305570	9610	9600	9610	9600	521
584	20250319	121800	1840300820	9600	9600	9600	9600	106
585	20250319	121700	1839283220	9600	9600	9600	9590	305
586	20250319	121600	1836355770	9600	9600	9600	9590	357
587	20250319	121500	1832928580	9600	9590	9600	9590	937
588	20250319	121400	1823933930	9590	9600	9600	9590	1403
589	20250319	121300	1810479110	9600	9600	9600	9600	25
590	20250319	121200	1810239110	9600	9590	9600	9590	928
591	20250319	121100	1801338580	9590	9595	9595	9590	39
592	20250319	121000	1800964440	9595	9595	9595	9595	37
593	20250319	120900	1800609425	9595	9590	9595	9590	118
594	20250319	120800	1799477475	9590	9590	9590	9585	40
595	20250319	120700	1799094010	9590	9580	9590	9580	520
596	20250319	120600	1794112400	9590	9590	9590	9590	163
597	20250319	120500	1792549230	9590	9590	9590	9590	59
598	20250319	120400	1791983420	9590	9590	9590	9580	174
599	20250319	120300	1790315410	9590	9580	9590	9580	181
600	20250319	120200	1788580120	9580	9580	9590	9580	160
601	20250319	120100	1787047180	9580	9590	9590	9580	385
602	20250319	120000	1783357400	9590	9590	9590	9590	116
603	20250319	115900	1782244960	9590	9585	9590	9580	411
604	20250319	115800	1778306340	9580	9580	9580	9580	600
605	20250319	115700	1772558340	9580	9590	9590	9580	671
606	20250319	115600	1766128660	9590	9590	9590	9590	358
607	20250319	115500	1762695440	9590	9590	9590	9590	101
608	20250319	115400	1761726850	9590	9590	9590	9580	170
609	20250319	115300	1760097100	9590	9590	9590	9590	532
610	20250319	115200	1754995220	9590	9590	9590	9590	85
611	20250319	115100	1754180070	9590	9590	9600	9590	118
612	20250319	115000	1753047980	9590	9590	9590	9590	212
613	20250319	114900	1751014900	9590	9590	9590	9590	458
614	20250319	114800	1746622680	9600	9600	9600	9590	110
615	20250319	114700	1745567190	9580	9590	9590	9580	284
616	20250319	114600	1742845600	9590	9600	9600	9590	279
617	20250319	114500	1740169180	9600	9600	9600	9590	310
618	20250319	114400	1737193820	9600	9600	9610	9590	5215
619	20250319	114300	1687133310	9600	9600	9600	9600	1560
620	20250319	114200	1672157310	9600	9600	9610	9600	1649
621	20250319	114100	1656325590	9605	9610	9610	9605	65
622	20250319	114000	1655701065	9600	9620	9620	9600	12305
623	20250319	113900	1537529525	9620	9620	9620	9620	24
624	20250319	113800	1537298645	9620	9610	9620	9610	216
625	20250319	113700	1535221275	9610	9610	9610	9610	21
626	20250319	113600	1535019465	9610	9610	9610	9610	100
627	20250319	113500	1534058465	9620	9610	9620	9610	16
628	20250319	113400	1533904605	9610	9610	9620	9610	1271
629	20250319	113300	1521690195	9610	9610	9620	9610	1600
630	20250319	113200	1506313195	9610	9630	9630	9610	550
631	20250319	113100	1501024400	9630	9620	9630	9620	56
632	20250319	113000	1500485670	9620	9620	9620	9620	607
633	20250319	112900	1494646330	9620	9610	9620	9610	404
634	20250319	112800	1490762850	9610	9610	9610	9610	152
635	20250319	112700	1489302130	9620	9620	9620	9620	46
636	20250319	112600	1488859610	9620	9620	9620	9620	73
637	20250319	112500	1488157350	9620	9620	9620	9620	34
638	20250319	112400	1487830270	9630	9610	9630	9610	731
639	20250319	112300	1480793800	9630	9630	9630	9630	1
640	20250319	112200	1480784170	9620	9620	9620	9620	305
641	20250319	112100	1477850070	9620	9620	9620	9610	1756
642	20250319	112000	1460972250	9620	9620	9620	9620	173
643	20250319	111900	1459307990	9640	9640	9640	9640	1
644	20250319	111800	1459298350	9620	9620	9620	9610	72
645	20250319	111700	1458605950	9620	9620	9620	9610	280
646	20250319	111600	1455913390	9620	9630	9630	9620	2495
647	20250319	111500	1431911480	9620	9630	9630	9620	151
648	20250319	111400	1430457680	9630	9630	9630	9620	285
649	20250319	111300	1427714590	9630	9630	9630	9630	287
650	20250319	111200	1424950780	9620	9630	9630	9620	794
651	20250319	111100	1417305810	9630	9630	9640	9630	1098
652	20250319	111000	1406727570	9630	9620	9630	9620	511
653	20250319	110900	1401809750	9630	9620	9630	9610	317
654	20250319	110800	1398760750	9620	9620	9625	9620	26
655	20250319	110700	1398510615	9620	9610	9620	9610	61
656	20250319	110600	1397924345	9620	9620	9630	9610	392
657	20250319	110500	1394156585	9630	9630	9630	9620	1102
658	20250319	110400	1383545325	9630	9620	9630	9620	80
659	20250319	110300	1382775475	9610	9620	9620	9610	1000
660	20250319	110200	1373160945	9630	9620	9630	9620	557
661	20250319	110100	1367802505	9620	9610	9620	9610	167
662	20250319	110000	1366197335	9610	9620	9620	9610	153
663	20250319	105900	1364726845	9610	9620	9620	9610	1035
664	20250319	105800	1354778745	9620	9620	9620	9610	165
665	20250319	105700	1353192445	9620	9610	9620	9610	64
666	20250319	105600	1352577265	9610	9610	9620	9610	253
667	20250319	105500	1350145885	9610	9610	9610	9610	310
668	20250319	105400	1347166785	9610	9620	9630	9610	1062
669	20250319	105300	1336957815	9620	9620	9630	9620	323
670	20250319	105200	1333850045	9620	9620	9620	9620	74
671	20250319	105100	1333138165	9610	9610	9610	9610	947
672	20250319	105000	1324037495	9610	9630	9630	9610	3
673	20250319	104900	1324008645	9610	9620	9630	9610	2068
674	20250319	104800	1304128365	9620	9630	9630	9620	557
675	20250319	104700	1298769465	9630	9630	9630	9620	321
676	20250319	104600	1295681235	9630	9620	9630	9620	194
677	20250319	104500	1293814255	9640	9630	9640	9630	73
678	20250319	104400	1293110975	9620	9620	9620	9620	32
679	20250319	104300	1292803135	9620	9640	9640	9620	212
680	20250319	104200	1290763385	9640	9620	9640	9620	181
681	20250319	104100	1289022145	9620	9620	9620	9620	109
682	20250319	104000	1287973565	9610	9610	9610	9610	421
683	20250319	103900	1283927755	9610	9620	9630	9610	1042
684	20250319	103800	1273913805	9620	9620	9620	9620	632
685	20250319	103700	1267833965	9620	9630	9650	9620	614
686	20250319	103600	1261915235	9630	9620	9640	9620	269
687	20250319	103500	1259326725	9620	9620	9620	9610	592
688	20250319	103400	1253634295	9620	9620	9620	9620	36
689	20250319	103300	1253287975	9620	9620	9620	9620	88
690	20250319	103200	1252441415	9610	9615	9615	9610	278
691	20250319	103100	1249769795	9615	9620	9620	9615	134
692	20250319	103000	1248480730	9620	9620	9620	9610	821
693	20250319	102900	1240590760	9620	9620	9620	9620	242
694	20250319	102800	1238262720	9620	9620	9620	9610	2164
695	20250319	102700	1217463180	9630	9670	9670	9620	1000
696	20250319	102600	1207827820	9660	9640	9660	9640	587
697	20250319	102500	1202162560	9640	9630	9640	9630	266
698	20250319	102400	1199600870	9620	9610	9640	9610	400
699	20250319	102300	1195755890	9620	9620	9630	9610	72
700	20250319	102200	1195063290	9620	9620	9640	9620	468
701	20250319	102100	1190561070	9610	9600	9620	9600	1987
702	20250319	102000	1171470060	9610	9620	9620	9600	1907
703	20250319	101900	1153152510	9640	9640	9670	9600	18943
704	20250319	101800	971012910	9640	9630	9640	9620	339
705	20250319	101700	967748330	9620	9610	9620	9610	1185
706	20250319	101600	956351180	9620	9660	9660	9610	3064
707	20250319	101500	926853900	9660	9680	9680	9650	555
708	20250319	101400	921497330	9680	9670	9680	9650	7803
709	20250319	101300	846119900	9670	9680	9690	9670	1656
710	20250319	101200	830100050	9680	9690	9690	9680	2280
711	20250319	101100	808029450	9680	9690	9690	9680	632
712	20250319	101000	801908280	9690	9690	9700	9690	398
713	20250319	100900	798051630	9700	9710	9710	9690	3475
714	20250319	100800	764346930	9700	9705	9710	9700	1583
715	20250319	100700	748990920	9700	9700	9710	9700	621
716	20250319	100600	742966990	9700	9710	9710	9700	412
717	20250319	100500	738967960	9710	9710	9720	9710	2387
718	20250319	100400	715790080	9720	9720	9720	9710	1982
719	20250319	100300	696535040	9720	9740	9740	9720	847
720	20250319	100200	688301200	9740	9730	9740	9730	161
721	20250319	100100	686733670	9730	9740	9740	9730	1385
722	20250319	100000	673255620	9730	9750	9770	9730	1375
723	20250319	095900	659852050	9750	9750	9750	9750	100
724	20250319	095800	658877050	9740	9760	9770	9740	682
725	20250319	095700	652224710	9760	9760	9760	9760	253
726	20250319	095600	649755430	9740	9750	9750	9740	143
727	20250319	095500	648361230	9760	9760	9760	9760	31
728	20250319	095400	648058670	9760	9760	9780	9760	47
729	20250319	095300	647599850	9780	9770	9780	9750	67
730	20250319	095200	646945600	9750	9770	9770	9730	1105
731	20250319	095100	636183460	9770	9750	9770	9750	754
732	20250319	095000	628817500	9750	9750	9750	9740	141
733	20250319	094900	627442760	9740	9735	9740	9735	458
734	20250319	094800	622981850	9730	9730	9735	9730	81
735	20250319	094700	622193715	9730	9730	9730	9720	486
736	20250319	094600	617464945	9730	9740	9740	9730	121
737	20250319	094500	616287555	9740	9740	9740	9720	311
738	20250319	094400	613261400	9740	9740	9740	9730	311
739	20250319	094300	610234255	9740	9730	9740	9730	486
740	20250319	094200	605505155	9730	9750	9750	9730	1289
741	20250319	094100	592957645	9730	9760	9760	9730	360
742	20250319	094000	589451975	9730	9740	9740	9730	105
743	20250319	093900	588429505	9740	9770	9780	9730	311
744	20250319	093800	585392295	9720	9750	9750	9720	752
745	20250319	093700	578070285	9720	9750	9750	9710	969
746	20250319	093600	568645665	9750	9750	9750	9720	2054
747	20250319	093500	548636185	9750	9740	9750	9740	174
748	20250319	093400	546939705	9745	9750	9750	9745	439
749	20250319	093300	542659465	9750	9720	9750	9720	1940
750	20250319	093200	523789035	9710	9710	9715	9700	1969
751	20250319	093100	504679760	9700	9700	9715	9700	2738
752	20250319	093000	478110370	9700	9710	9730	9700	2243
753	20250319	092900	456333120	9720	9720	9730	9720	1966
754	20250319	092800	437223195	9720	9720	9730	9720	680
755	20250319	092700	430611225	9750	9730	9750	9710	2812
756	20250319	092600	403270305	9740	9730	9740	9720	1175
757	20250319	092500	391843625	9730	9740	9740	9730	1480
758	20250319	092400	377440875	9740	9750	9760	9740	3598
759	20250319	092300	342366865	9750	9770	9770	9750	1600
760	20250319	092200	326745755	9780	9780	9780	9750	2462
761	20250319	092100	302704545	9770	9780	9790	9770	3673
762	20250319	092000	266791255	9790	9810	9810	9780	1680
763	20250319	091900	250339815	9800	9860	9860	9800	3259
764	20250319	091800	218318585	9860	9870	9870	9860	763
765	20250319	091700	210791795	9870	9870	9870	9870	569
766	20250319	091600	205175765	9870	9900	9900	9870	612
767	20250319	091500	199126965	9900	9910	9910	9900	1600
768	20250319	091400	183285885	9910	9910	9910	9910	753
769	20250319	091300	175823655	9910	9920	9920	9910	1006
770	20250319	091200	165850015	9910	9900	9910	9900	1422
771	20250319	091100	151769095	9900	9900	9900	9900	455
772	20250319	091000	147264595	9900	9900	9900	9880	1359
773	20250319	090900	133829705	9890	9870	9890	9870	527
774	20250319	090800	128624965	9870	9850	9870	9830	1329
775	20250319	090700	115535465	9850	9810	9850	9810	221
776	20250319	090600	113362375	9800	9800	9820	9790	930
777	20250319	090500	104254575	9800	9790	9830	9790	141
778	20250319	090400	102872175	9840	9810	9840	9790	1655
779	20250319	090300	86659745	9800	9850	9850	9800	451
780	20250319	090200	82223990	9840	9830	9840	9810	888
781	20250319	090100	73498910	9830	9800	9840	9770	348
782	20250319	090000	70091650	9790	9880	9900	9750	7122