KissMeData/396470/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	214000	1455999725	9230	9230	9230	9230	1384
3	20250318	213900	1455999725	9230	9230	9230	9230	0
4	20250318	213800	1455999725	9230	9230	9230	9230	0
5	20250318	213700	1455999725	9230	9230	9230	9230	0
6	20250318	213600	1455999725	9230	9230	9230	9230	0
7	20250318	213500	1455999725	9230	9230	9230	9230	0
8	20250318	213400	1455999725	9230	9230	9230	9230	0
9	20250318	213300	1455999725	9230	9230	9230	9230	0
10	20250318	213200	1455999725	9230	9230	9230	9230	0
11	20250318	213100	1455999725	9230	9230	9230	9230	0
12	20250318	213000	1455999725	9230	9230	9230	9230	0
13	20250318	212900	1455999725	9230	9230	9230	9230	0
14	20250318	212800	1455999725	9230	9230	9230	9230	0
15	20250318	212700	1455999725	9230	9230	9230	9230	0
16	20250318	212600	1455999725	9230	9230	9230	9230	0
17	20250318	212500	1455999725	9230	9230	9230	9230	0
18	20250318	212400	1455999725	9230	9230	9230	9230	0
19	20250318	212300	1455999725	9230	9230	9230	9230	0
20	20250318	212200	1455999725	9230	9230	9230	9230	0
21	20250318	212100	1455999725	9230	9230	9230	9230	0
22	20250318	212000	1455999725	9230	9230	9230	9230	0
23	20250318	211900	1455999725	9230	9230	9230	9230	0
24	20250318	211800	1455999725	9230	9230	9230	9230	0
25	20250318	211700	1455999725	9230	9230	9230	9230	0
26	20250318	211600	1455999725	9230	9230	9230	9230	0
27	20250318	211500	1455999725	9230	9230	9230	9230	0
28	20250318	211400	1455999725	9230	9230	9230	9230	0
29	20250318	211300	1455999725	9230	9230	9230	9230	0
30	20250318	211200	1455999725	9230	9230	9230	9230	0
31	20250318	211100	1455999725	9230	9230	9230	9230	0
32	20250318	211000	1455999725	9230	9230	9230	9230	1384
33	20250318	210900	1455999725	9230	9230	9230	9230	0
34	20250318	210800	1455999725	9230	9230	9230	9230	0
35	20250318	210700	1455999725	9230	9230	9230	9230	0
36	20250318	210600	1455999725	9230	9230	9230	9230	0
37	20250318	210500	1455999725	9230	9230	9230	9230	0
38	20250318	210400	1455999725	9230	9230	9230	9230	0
39	20250318	210300	1455999725	9230	9230	9230	9230	0
40	20250318	210200	1455999725	9230	9230	9230	9230	0
41	20250318	210100	1455999725	9230	9230	9230	9230	0
42	20250318	210000	1455999725	9230	9230	9230	9230	0
43	20250318	205900	1455999725	9230	9230	9230	9230	0
44	20250318	205800	1455999725	9230	9230	9230	9230	0
45	20250318	205700	1455999725	9230	9230	9230	9230	0
46	20250318	205600	1455999725	9230	9230	9230	9230	0
47	20250318	205500	1455999725	9230	9230	9230	9230	0
48	20250318	205400	1455999725	9230	9230	9230	9230	0
49	20250318	205300	1455999725	9230	9230	9230	9230	0
50	20250318	205200	1455999725	9230	9230	9230	9230	0
51	20250318	205100	1455999725	9230	9230	9230	9230	0
52	20250318	205000	1455999725	9230	9230	9230	9230	0
53	20250318	204900	1455999725	9230	9230	9230	9230	0
54	20250318	204800	1455999725	9230	9230	9230	9230	0
55	20250318	204700	1455999725	9230	9230	9230	9230	0
56	20250318	204600	1455999725	9230	9230	9230	9230	0
57	20250318	204500	1455999725	9230	9230	9230	9230	0
58	20250318	204400	1455999725	9230	9230	9230	9230	0
59	20250318	204300	1455999725	9230	9230	9230	9230	0
60	20250318	204200	1455999725	9230	9230	9230	9230	0
61	20250318	204100	1455999725	9230	9230	9230	9230	0
62	20250318	204000	1455999725	9230	9230	9230	9230	1384
63	20250318	203900	1455999725	9230	9230	9230	9230	0
64	20250318	203800	1455999725	9230	9230	9230	9230	0
65	20250318	203700	1455999725	9230	9230	9230	9230	0
66	20250318	203600	1455999725	9230	9230	9230	9230	0
67	20250318	203500	1455999725	9230	9230	9230	9230	0
68	20250318	203400	1455999725	9230	9230	9230	9230	0
69	20250318	203300	1455999725	9230	9230	9230	9230	0
70	20250318	203200	1455999725	9230	9230	9230	9230	0
71	20250318	203100	1455999725	9230	9230	9230	9230	0
72	20250318	203000	1455999725	9230	9230	9230	9230	0
73	20250318	202900	1455999725	9230	9230	9230	9230	0
74	20250318	202800	1455999725	9230	9230	9230	9230	0
75	20250318	202700	1455999725	9230	9230	9230	9230	0
76	20250318	202600	1455999725	9230	9230	9230	9230	0
77	20250318	202500	1455999725	9230	9230	9230	9230	0
78	20250318	202400	1455999725	9230	9230	9230	9230	0
79	20250318	202300	1455999725	9230	9230	9230	9230	0
80	20250318	202200	1455999725	9230	9230	9230	9230	0
81	20250318	202100	1455999725	9230	9230	9230	9230	0
82	20250318	202000	1455999725	9230	9230	9230	9230	0
83	20250318	201900	1455999725	9230	9230	9230	9230	0
84	20250318	201800	1455999725	9230	9230	9230	9230	0
85	20250318	201700	1455999725	9230	9230	9230	9230	0
86	20250318	201600	1455999725	9230	9230	9230	9230	0
87	20250318	201500	1455999725	9230	9230	9230	9230	0
88	20250318	201400	1455999725	9230	9230	9230	9230	0
89	20250318	201300	1455999725	9230	9230	9230	9230	0
90	20250318	201200	1455999725	9230	9230	9230	9230	0
91	20250318	201100	1455999725	9230	9230	9230	9230	0
92	20250318	201000	1455999725	9230	9230	9230	9230	1384
93	20250318	200900	1455999725	9230	9230	9230	9230	0
94	20250318	200800	1455999725	9230	9230	9230	9230	0
95	20250318	200700	1455999725	9230	9230	9230	9230	0
96	20250318	200600	1455999725	9230	9230	9230	9230	0
97	20250318	200500	1455999725	9230	9230	9230	9230	0
98	20250318	200400	1455999725	9230	9230	9230	9230	0
99	20250318	200300	1455999725	9230	9230	9230	9230	0
100	20250318	200200	1455999725	9230	9230	9230	9230	0
101	20250318	200100	1455999725	9230	9230	9230	9230	0
102	20250318	200000	1455999725	9230	9230	9230	9230	0
103	20250318	195900	1455999725	9230	9230	9230	9230	0
104	20250318	195800	1455999725	9230	9230	9230	9230	0
105	20250318	195700	1455999725	9230	9230	9230	9230	0
106	20250318	195600	1455999725	9230	9230	9230	9230	0
107	20250318	195500	1455999725	9230	9230	9230	9230	0
108	20250318	195400	1455999725	9230	9230	9230	9230	0
109	20250318	195300	1455999725	9230	9230	9230	9230	0
110	20250318	195200	1455999725	9230	9230	9230	9230	0
111	20250318	195100	1455999725	9230	9230	9230	9230	0
112	20250318	195000	1455999725	9230	9230	9230	9230	0
113	20250318	194900	1455999725	9230	9230	9230	9230	0
114	20250318	194800	1455999725	9230	9230	9230	9230	0
115	20250318	194700	1455999725	9230	9230	9230	9230	0
116	20250318	194600	1455999725	9230	9230	9230	9230	0
117	20250318	194500	1455999725	9230	9230	9230	9230	0
118	20250318	194400	1455999725	9230	9230	9230	9230	0
119	20250318	194300	1455999725	9230	9230	9230	9230	0
120	20250318	194200	1455999725	9230	9230	9230	9230	0
121	20250318	194100	1455999725	9230	9230	9230	9230	0
122	20250318	194000	1455999725	9230	9230	9230	9230	1384
123	20250318	193900	1455999725	9230	9230	9230	9230	0
124	20250318	193800	1455999725	9230	9230	9230	9230	0
125	20250318	193700	1455999725	9230	9230	9230	9230	0
126	20250318	193600	1455999725	9230	9230	9230	9230	0
127	20250318	193500	1455999725	9230	9230	9230	9230	0
128	20250318	193400	1455999725	9230	9230	9230	9230	0
129	20250318	193300	1455999725	9230	9230	9230	9230	0
130	20250318	193200	1455999725	9230	9230	9230	9230	0
131	20250318	193100	1455999725	9230	9230	9230	9230	0
132	20250318	193000	1455999725	9230	9230	9230	9230	0
133	20250318	192900	1455999725	9230	9230	9230	9230	0
134	20250318	192800	1455999725	9230	9230	9230	9230	0
135	20250318	192700	1455999725	9230	9230	9230	9230	0
136	20250318	192600	1455999725	9230	9230	9230	9230	0
137	20250318	192500	1455999725	9230	9230	9230	9230	0
138	20250318	192400	1455999725	9230	9230	9230	9230	0
139	20250318	192300	1455999725	9230	9230	9230	9230	0
140	20250318	192200	1455999725	9230	9230	9230	9230	0
141	20250318	192100	1455999725	9230	9230	9230	9230	0
142	20250318	192000	1455999725	9230	9230	9230	9230	0
143	20250318	191900	1455999725	9230	9230	9230	9230	0
144	20250318	191800	1455999725	9230	9230	9230	9230	0
145	20250318	191700	1455999725	9230	9230	9230	9230	0
146	20250318	191600	1455999725	9230	9230	9230	9230	0
147	20250318	191500	1455999725	9230	9230	9230	9230	0
148	20250318	191400	1455999725	9230	9230	9230	9230	0
149	20250318	191300	1455999725	9230	9230	9230	9230	0
150	20250318	191200	1455999725	9230	9230	9230	9230	0
151	20250318	191100	1455999725	9230	9230	9230	9230	0
152	20250318	191000	1455999725	9230	9230	9230	9230	1384
153	20250318	190900	1455999725	9230	9230	9230	9230	0
154	20250318	190800	1455999725	9230	9230	9230	9230	0
155	20250318	190700	1455999725	9230	9230	9230	9230	0
156	20250318	190600	1455999725	9230	9230	9230	9230	0
157	20250318	190500	1455999725	9230	9230	9230	9230	0
158	20250318	190400	1455999725	9230	9230	9230	9230	0
159	20250318	190300	1455999725	9230	9230	9230	9230	0
160	20250318	190200	1455999725	9230	9230	9230	9230	0
161	20250318	190100	1455999725	9230	9230	9230	9230	0
162	20250318	190000	1455999725	9230	9230	9230	9230	0
163	20250318	185900	1455999725	9230	9230	9230	9230	0
164	20250318	185800	1455999725	9230	9230	9230	9230	0
165	20250318	185700	1455999725	9230	9230	9230	9230	0
166	20250318	185600	1455999725	9230	9230	9230	9230	0
167	20250318	185500	1455999725	9230	9230	9230	9230	0
168	20250318	185400	1455999725	9230	9230	9230	9230	0
169	20250318	185300	1455999725	9230	9230	9230	9230	0
170	20250318	185200	1455999725	9230	9230	9230	9230	0
171	20250318	185100	1455999725	9230	9230	9230	9230	0
172	20250318	185000	1455999725	9230	9230	9230	9230	0
173	20250318	184900	1455999725	9230	9230	9230	9230	0
174	20250318	184800	1455999725	9230	9230	9230	9230	0
175	20250318	184700	1455999725	9230	9230	9230	9230	0
176	20250318	184600	1455999725	9230	9230	9230	9230	0
177	20250318	184500	1455999725	9230	9230	9230	9230	0
178	20250318	184400	1455999725	9230	9230	9230	9230	0
179	20250318	184300	1455999725	9230	9230	9230	9230	0
180	20250318	184200	1455999725	9230	9230	9230	9230	0
181	20250318	184100	1455999725	9230	9230	9230	9230	0
182	20250318	184000	1455999725	9230	9230	9230	9230	1384
183	20250318	183900	1455999725	9230	9230	9230	9230	0
184	20250318	183800	1455999725	9230	9230	9230	9230	0
185	20250318	183700	1455999725	9230	9230	9230	9230	0
186	20250318	183600	1455999725	9230	9230	9230	9230	0
187	20250318	183500	1455999725	9230	9230	9230	9230	0
188	20250318	183400	1455999725	9230	9230	9230	9230	0
189	20250318	183300	1455999725	9230	9230	9230	9230	0
190	20250318	183200	1455999725	9230	9230	9230	9230	0
191	20250318	183100	1455999725	9230	9230	9230	9230	0
192	20250318	183000	1455999725	9230	9230	9230	9230	0
193	20250318	182900	1455999725	9230	9230	9230	9230	0
194	20250318	182800	1455999725	9230	9230	9230	9230	0
195	20250318	182700	1455999725	9230	9230	9230	9230	0
196	20250318	182600	1455999725	9230	9230	9230	9230	0
197	20250318	182500	1455999725	9230	9230	9230	9230	0
198	20250318	182400	1455999725	9230	9230	9230	9230	0
199	20250318	182300	1455999725	9230	9230	9230	9230	0
200	20250318	182200	1455999725	9230	9230	9230	9230	0
201	20250318	182100	1455999725	9230	9230	9230	9230	0
202	20250318	182000	1455999725	9230	9230	9230	9230	0
203	20250318	181900	1455999725	9230	9230	9230	9230	0
204	20250318	181800	1455999725	9230	9230	9230	9230	0
205	20250318	181700	1455999725	9230	9230	9230	9230	0
206	20250318	181600	1455999725	9230	9230	9230	9230	0
207	20250318	181500	1455999725	9230	9230	9230	9230	0
208	20250318	181400	1455999725	9230	9230	9230	9230	0
209	20250318	181300	1455999725	9230	9230	9230	9230	0
210	20250318	181200	1455999725	9230	9230	9230	9230	0
211	20250318	181100	1455999725	9230	9230	9230	9230	0
212	20250318	181000	1455999725	9230	9230	9230	9230	1384
213	20250318	180900	1455999725	9230	9230	9230	9230	0
214	20250318	180800	1455999725	9230	9230	9230	9230	0
215	20250318	180700	1455999725	9230	9230	9230	9230	0
216	20250318	180600	1455999725	9230	9230	9230	9230	0
217	20250318	180500	1455999725	9230	9230	9230	9230	0
218	20250318	180400	1455999725	9230	9230	9230	9230	0
219	20250318	180300	1455999725	9230	9230	9230	9230	0
220	20250318	180200	1455999725	9230	9230	9230	9230	0
221	20250318	180100	1455999725	9230	9230	9230	9230	0
222	20250318	180000	1455999725	9230	9230	9230	9230	0
223	20250318	175900	1455999725	9230	9230	9230	9230	0
224	20250318	175800	1455999725	9230	9230	9230	9230	0
225	20250318	175700	1455999725	9230	9230	9230	9230	0
226	20250318	175600	1455999725	9230	9230	9230	9230	0
227	20250318	175500	1455999725	9230	9230	9230	9230	0
228	20250318	175400	1455999725	9230	9230	9230	9230	0
229	20250318	175300	1455999725	9230	9230	9230	9230	0
230	20250318	175200	1455999725	9230	9230	9230	9230	0
231	20250318	175100	1455999725	9230	9230	9230	9230	0
232	20250318	175000	1455999725	9230	9230	9230	9230	0
233	20250318	174900	1455999725	9230	9230	9230	9230	0
234	20250318	174800	1455999725	9230	9230	9230	9230	0
235	20250318	174700	1455999725	9230	9230	9230	9230	0
236	20250318	174600	1455999725	9230	9230	9230	9230	0
237	20250318	174500	1455999725	9230	9230	9230	9230	0
238	20250318	174400	1455999725	9230	9230	9230	9230	0
239	20250318	174300	1455999725	9230	9230	9230	9230	0
240	20250318	174200	1455999725	9230	9230	9230	9230	0
241	20250318	174100	1455999725	9230	9230	9230	9230	0
242	20250318	174000	1455999725	9230	9230	9230	9230	1384
243	20250318	173900	1455999725	9230	9230	9230	9230	0
244	20250318	173800	1455999725	9230	9230	9230	9230	0
245	20250318	173700	1455999725	9230	9230	9230	9230	0
246	20250318	173600	1455999725	9230	9230	9230	9230	0
247	20250318	173500	1455999725	9230	9230	9230	9230	0
248	20250318	173400	1455999725	9230	9230	9230	9230	0
249	20250318	173300	1455999725	9230	9230	9230	9230	0
250	20250318	173200	1455999725	9230	9230	9230	9230	0
251	20250318	173100	1455999725	9230	9230	9230	9230	0
252	20250318	173000	1455999725	9230	9230	9230	9230	0
253	20250318	172900	1455999725	9230	9230	9230	9230	0
254	20250318	172800	1455999725	9230	9230	9230	9230	0
255	20250318	172700	1455999725	9230	9230	9230	9230	0
256	20250318	172600	1455999725	9230	9230	9230	9230	0
257	20250318	172500	1455999725	9230	9230	9230	9230	0
258	20250318	172400	1455999725	9230	9230	9230	9230	0
259	20250318	172300	1455999725	9230	9230	9230	9230	0
260	20250318	172200	1455999725	9230	9230	9230	9230	0
261	20250318	172100	1455999725	9230	9230	9230	9230	0
262	20250318	172000	1455999725	9230	9230	9230	9230	0
263	20250318	171900	1455999725	9230	9230	9230	9230	0
264	20250318	171800	1455999725	9230	9230	9230	9230	0
265	20250318	171700	1455999725	9230	9230	9230	9230	0
266	20250318	171600	1455999725	9230	9230	9230	9230	0
267	20250318	171500	1455999725	9230	9230	9230	9230	0
268	20250318	171400	1455999725	9230	9230	9230	9230	0
269	20250318	171300	1455999725	9230	9230	9230	9230	0
270	20250318	171200	1455999725	9230	9230	9230	9230	0
271	20250318	171100	1455999725	9230	9230	9230	9230	0
272	20250318	171000	1455999725	9230	9230	9230	9230	1384
273	20250318	170900	1455999725	9230	9230	9230	9230	0
274	20250318	170800	1455999725	9230	9230	9230	9230	0
275	20250318	170700	1455999725	9230	9230	9230	9230	0
276	20250318	170600	1455999725	9230	9230	9230	9230	0
277	20250318	170500	1455999725	9230	9230	9230	9230	0
278	20250318	170400	1455999725	9230	9230	9230	9230	0
279	20250318	170300	1455999725	9230	9230	9230	9230	0
280	20250318	170200	1455999725	9230	9230	9230	9230	0
281	20250318	170100	1455999725	9230	9230	9230	9230	0
282	20250318	170000	1455999725	9230	9230	9230	9230	0
283	20250318	165900	1455999725	9230	9230	9230	9230	0
284	20250318	165800	1455999725	9230	9230	9230	9230	0
285	20250318	165700	1455999725	9230	9230	9230	9230	0
286	20250318	165600	1455999725	9230	9230	9230	9230	0
287	20250318	165500	1455999725	9230	9230	9230	9230	0
288	20250318	165400	1455999725	9230	9230	9230	9230	0
289	20250318	165300	1455999725	9230	9230	9230	9230	0
290	20250318	165200	1455999725	9230	9230	9230	9230	0
291	20250318	165100	1455999725	9230	9230	9230	9230	0
292	20250318	165000	1455999725	9230	9230	9230	9230	0
293	20250318	164900	1455999725	9230	9230	9230	9230	0
294	20250318	164800	1455999725	9230	9230	9230	9230	0
295	20250318	164700	1455999725	9230	9230	9230	9230	0
296	20250318	164600	1455999725	9230	9230	9230	9230	0
297	20250318	164500	1455999725	9230	9230	9230	9230	0
298	20250318	164400	1455999725	9230	9230	9230	9230	0
299	20250318	164300	1455999725	9230	9230	9230	9230	0
300	20250318	164200	1455999725	9230	9230	9230	9230	0
301	20250318	164100	1455999725	9230	9230	9230	9230	0
302	20250318	164000	1455999725	9230	9230	9230	9230	1384
303	20250318	163900	1455999725	9230	9230	9230	9230	0
304	20250318	163800	1455999725	9230	9230	9230	9230	0
305	20250318	163700	1455999725	9230	9230	9230	9230	0
306	20250318	163600	1455999725	9230	9230	9230	9230	0
307	20250318	163500	1455999725	9230	9230	9230	9230	0
308	20250318	163400	1455999725	9230	9230	9230	9230	0
309	20250318	163300	1455999725	9230	9230	9230	9230	0
310	20250318	163200	1455999725	9230	9230	9230	9230	0
311	20250318	163100	1455999725	9230	9230	9230	9230	0
312	20250318	163000	1455999725	9230	9230	9230	9230	0
313	20250318	162900	1455999725	9230	9230	9230	9230	0
314	20250318	162800	1455999725	9230	9230	9230	9230	0
315	20250318	162700	1455999725	9230	9230	9230	9230	0
316	20250318	162600	1455999725	9230	9230	9230	9230	0
317	20250318	162500	1455999725	9230	9230	9230	9230	0
318	20250318	162400	1455999725	9230	9230	9230	9230	0
319	20250318	162300	1455999725	9230	9230	9230	9230	0
320	20250318	162200	1455999725	9230	9230	9230	9230	0
321	20250318	162100	1455999725	9230	9230	9230	9230	0
322	20250318	162000	1455999725	9230	9230	9230	9230	0
323	20250318	161900	1455999725	9230	9230	9230	9230	0
324	20250318	161800	1455999725	9230	9230	9230	9230	0
325	20250318	161700	1455999725	9230	9230	9230	9230	0
326	20250318	161600	1455999725	9230	9230	9230	9230	0
327	20250318	161500	1455999725	9230	9230	9230	9230	0
328	20250318	161400	1455999725	9230	9230	9230	9230	0
329	20250318	161300	1455999725	9230	9230	9230	9230	0
330	20250318	161200	1455999725	9230	9230	9230	9230	0
331	20250318	161100	1455999725	9230	9230	9230	9230	0
332	20250318	161000	1455999725	9230	9230	9230	9230	1384
333	20250318	160900	1455999725	9230	9230	9230	9230	0
334	20250318	160800	1455999725	9230	9230	9230	9230	0
335	20250318	160700	1455999725	9230	9230	9230	9230	0
336	20250318	160600	1455999725	9230	9230	9230	9230	0
337	20250318	160500	1455999725	9230	9230	9230	9230	0
338	20250318	160400	1455999725	9230	9230	9230	9230	0
339	20250318	160300	1455999725	9230	9230	9230	9230	0
340	20250318	160200	1455999725	9230	9230	9230	9230	0
341	20250318	160100	1455999725	9230	9230	9230	9230	0
342	20250318	160000	1455999725	9230	9230	9230	9230	0
343	20250318	155900	1455999725	9230	9230	9230	9230	0
344	20250318	155800	1455999725	9230	9230	9230	9230	0
345	20250318	155700	1455999725	9230	9230	9230	9230	0
346	20250318	155600	1455999725	9230	9230	9230	9230	0
347	20250318	155500	1455999725	9230	9230	9230	9230	0
348	20250318	155400	1455999725	9230	9230	9230	9230	0
349	20250318	155300	1455999725	9230	9230	9230	9230	0
350	20250318	155200	1455999725	9230	9230	9230	9230	0
351	20250318	155100	1455999725	9230	9230	9230	9230	0
352	20250318	155000	1455999725	9230	9230	9230	9230	0
353	20250318	154900	1455999725	9230	9230	9230	9230	0
354	20250318	154800	1455999725	9230	9230	9230	9230	0
355	20250318	154700	1455999725	9230	9230	9230	9230	0
356	20250318	154600	1455999725	9230	9230	9230	9230	0
357	20250318	154500	1455999725	9230	9230	9230	9230	0
358	20250318	154400	1455999725	9230	9230	9230	9230	0
359	20250318	154300	1455999725	9230	9230	9230	9230	0
360	20250318	154200	1455999725	9230	9230	9230	9230	0
361	20250318	154100	1455999725	9230	9230	9230	9230	0
362	20250318	154000	1455999725	9230	9230	9230	9230	1384
363	20250318	153900	1455999725	9230	9230	9230	9230	0
364	20250318	153800	1455999725	9230	9230	9230	9230	0
365	20250318	153700	1455999725	9230	9230	9230	9230	0
366	20250318	153600	1455999725	9230	9230	9230	9230	0
367	20250318	153500	1455999725	9230	9230	9230	9230	0
368	20250318	153400	1455999725	9230	9230	9230	9230	0
369	20250318	153300	1455999725	9230	9230	9230	9230	0
370	20250318	153200	1455999725	9230	9230	9230	9230	0
371	20250318	153100	1455999725	9230	9230	9230	9230	0
372	20250318	153000	1455999725	9230	9230	9230	9230	1384
373	20250318	152900	1443225405	9190	9190	9190	9190	0
374	20250318	152800	1443225405	9190	9190	9190	9190	0
375	20250318	152700	1443225405	9190	9190	9190	9190	0
376	20250318	152600	1443225405	9190	9190	9190	9190	0
377	20250318	152500	1443225405	9190	9190	9190	9190	0
378	20250318	152400	1443225405	9190	9190	9190	9190	0
379	20250318	152300	1443225405	9190	9190	9190	9190	0
380	20250318	152200	1443225405	9190	9190	9190	9190	0
381	20250318	152100	1443225405	9190	9190	9190	9190	0
382	20250318	152000	1443225405	9190	9190	9190	9190	0
383	20250318	151900	1443225405	9190	9190	9200	9190	1086
384	20250318	151800	1433243195	9200	9190	9200	9190	1197
385	20250318	151700	1422232795	9200	9210	9210	9200	573
386	20250318	151600	1416960865	9200	9200	9220	9200	322
387	20250318	151500	1413997005	9200	9210	9220	9200	257
388	20250318	151400	1411630835	9200	9210	9210	9200	417
389	20250318	151300	1407794305	9200	9210	9210	9200	164
390	20250318	151200	1406285485	9200	9210	9210	9200	720
391	20250318	151100	1399659085	9230	9210	9230	9210	12
392	20250318	151000	1399548525	9200	9230	9230	9200	1197
393	20250318	150900	1388529345	9220	9230	9230	9220	93
394	20250318	150800	1387671555	9230	9220	9230	9220	17
395	20250318	150700	1387514795	9230	9240	9240	9230	157
396	20250318	150600	1386065205	9240	9250	9250	9240	220
397	20250318	150500	1384031920	9250	9250	9250	9240	712
398	20250318	150400	1377446410	9250	9250	9250	9240	174
399	20250318	150300	1375836960	9250	9240	9250	9235	443
400	20250318	150200	1371743430	9240	9230	9240	9230	206
401	20250318	150100	1369841960	9230	9190	9230	9190	1192
402	20250318	150000	1358849680	9200	9210	9210	9200	391
403	20250318	145900	1355252470	9210	9210	9210	9210	0
404	20250318	145800	1355252470	9210	9200	9210	9200	144
405	20250318	145700	1353927630	9200	9200	9210	9200	203
406	20250318	145600	1352060000	9210	9210	9210	9210	0
407	20250318	145500	1352060000	9210	9210	9210	9210	8
408	20250318	145400	1351986320	9200	9200	9200	9200	411
409	20250318	145300	1348205120	9210	9200	9210	9200	71
410	20250318	145200	1347551900	9210	9200	9210	9200	3
411	20250318	145100	1347524280	9210	9210	9210	9210	111
412	20250318	145000	1346501970	9210	9210	9210	9210	0
413	20250318	144900	1346501970	9210	9200	9210	9200	1044
414	20250318	144800	1336890580	9210	9210	9210	9210	30
415	20250318	144700	1336614280	9210	9200	9210	9200	569
416	20250318	144600	1331379460	9200	9190	9200	9190	382
417	20250318	144500	1327868850	9180	9180	9180	9170	209
418	20250318	144400	1325950250	9180	9180	9180	9180	5
419	20250318	144300	1325904350	9170	9170	9170	9170	8
420	20250318	144200	1325830990	9170	9170	9170	9170	12
421	20250318	144100	1325720950	9170	9170	9170	9170	0
422	20250318	144000	1325720950	9170	9170	9170	9170	0
423	20250318	143900	1325720950	9170	9170	9170	9170	0
424	20250318	143800	1325720950	9170	9180	9180	9170	80
425	20250318	143700	1324987050	9180	9180	9180	9180	1
426	20250318	143600	1324977870	9180	9180	9180	9180	71
427	20250318	143500	1324326090	9180	9180	9180	9170	52
428	20250318	143400	1323848850	9180	9160	9180	9160	362
429	20250318	143300	1320532730	9150	9150	9150	9150	20
430	20250318	143200	1320349730	9150	9160	9160	9150	35
431	20250318	143100	1320029430	9160	9160	9160	9160	1
432	20250318	143000	1320020270	9140	9150	9150	9140	590
433	20250318	142900	1314625260	9150	9150	9150	9150	0
434	20250318	142800	1314625260	9150	9155	9155	9150	20
435	20250318	142700	1314442210	9150	9160	9160	9150	198
436	20250318	142600	1312629820	9150	9150	9150	9150	0
437	20250318	142500	1312629820	9150	9160	9160	9150	185
438	20250318	142400	1310936720	9160	9160	9160	9150	155
439	20250318	142300	1309517170	9150	9160	9160	9150	637
440	20250318	142200	1303686320	9160	9160	9160	9150	351
441	20250318	142100	1300473160	9160	9150	9160	9150	61
442	20250318	142000	1299914480	9140	9150	9150	9140	100
443	20250318	141900	1299000270	9140	9150	9150	9140	3000
444	20250318	141800	1271561150	9160	9160	9160	9160	433
445	20250318	141700	1267594870	9160	9160	9160	9160	56
446	20250318	141600	1267081910	9150	9200	9200	9150	3657
447	20250318	141500	1233552380	9200	9200	9200	9200	110
448	20250318	141400	1232540380	9200	9210	9220	9200	165
449	20250318	141300	1231019190	9190	9190	9190	9190	0
450	20250318	141200	1231019190	9190	9190	9190	9190	25
451	20250318	141100	1230789440	9190	9210	9210	9190	35
452	20250318	141000	1230467690	9210	9210	9210	9210	1
453	20250318	140900	1230458480	9190	9190	9190	9190	31
454	20250318	140800	1230173590	9200	9200	9200	9200	108
455	20250318	140700	1229179990	9220	9220	9220	9220	0
456	20250318	140600	1229179990	9220	9220	9220	9210	214
457	20250318	140500	1227208950	9220	9220	9220	9200	15
458	20250318	140400	1227070710	9220	9200	9220	9200	205
459	20250318	140300	1225180670	9200	9220	9220	9200	993
460	20250318	140200	1216044890	9210	9200	9210	9200	175
461	20250318	140100	1214434670	9190	9190	9200	9190	106
462	20250318	140000	1213460520	9200	9200	9200	9200	57
463	20250318	135900	1212936120	9200	9200	9200	9200	65
464	20250318	135800	1212338120	9190	9190	9190	9190	0
465	20250318	135700	1212338120	9190	9200	9200	9190	364
466	20250318	135600	1208992510	9190	9210	9230	9190	667
467	20250318	135500	1202839620	9230	9230	9230	9230	20
468	20250318	135400	1202655020	9230	9230	9230	9230	329
469	20250318	135300	1199618350	9230	9200	9230	9200	302
470	20250318	135200	1196834040	9200	9220	9220	9200	462
471	20250318	135100	1192580530	9220	9210	9220	9210	105
472	20250318	135000	1191612630	9200	9200	9200	9200	125
473	20250318	134900	1190462630	9190	9200	9200	9190	2
474	20250318	134800	1190444240	9190	9190	9190	9190	267
475	20250318	134700	1187990510	9190	9190	9190	9180	321
476	20250318	134600	1185043570	9190	9190	9190	9180	23
477	20250318	134500	1184832370	9170	9180	9190	9170	249
478	20250318	134400	1182546320	9180	9180	9180	9180	6
479	20250318	134300	1182491240	9170	9170	9170	9170	386
480	20250318	134200	1178951620	9170	9170	9170	9160	27
481	20250318	134100	1178704180	9180	9170	9180	9160	933
482	20250318	134000	1170148660	9180	9170	9180	9170	103
483	20250318	133900	1169204120	9170	9180	9180	9170	2725
484	20250318	133800	1144201990	9180	9180	9180	9180	563
485	20250318	133700	1139033650	9180	9180	9180	9180	172
486	20250318	133600	1137454690	9180	9180	9180	9180	1294
487	20250318	133500	1125575770	9180	9190	9190	9180	113
488	20250318	133400	1124538360	9190	9190	9190	9190	142
489	20250318	133300	1123233380	9190	9200	9200	9180	794
490	20250318	133200	1115936580	9190	9190	9190	9190	272
491	20250318	133100	1113436900	9190	9190	9190	9190	409
492	20250318	133000	1109678190	9200	9190	9200	9190	137
493	20250318	132900	1108418620	9190	9190	9190	9190	1295
494	20250318	132800	1096517570	9190	9200	9200	9190	919
495	20250318	132700	1088062850	9220	9200	9220	9200	69
496	20250318	132600	1087427990	9200	9200	9200	9200	9
497	20250318	132500	1087345190	9200	9210	9210	9200	275
498	20250318	132400	1084815140	9220	9220	9220	9220	4
499	20250318	132300	1084778260	9220	9220	9220	9220	61
500	20250318	132200	1084215840	9200	9210	9210	9200	1145
501	20250318	132100	1073680430	9210	9210	9210	9210	80
502	20250318	132000	1072943630	9210	9210	9210	9210	1
503	20250318	131900	1072934420	9220	9220	9220	9220	4
504	20250318	131800	1072897540	9210	9220	9220	9210	142
505	20250318	131700	1071589640	9210	9210	9210	9210	118
506	20250318	131600	1070502860	9210	9200	9210	9200	14
507	20250318	131500	1070374020	9210	9210	9210	9210	0
508	20250318	131400	1070374020	9210	9210	9210	9210	6
509	20250318	131300	1070318760	9210	9210	9210	9210	10
510	20250318	131200	1070226660	9200	9200	9200	9200	0
511	20250318	131100	1070226660	9200	9200	9200	9200	3
512	20250318	131000	1070199060	9200	9210	9210	9200	510
513	20250318	130900	1065506850	9210	9210	9210	9210	32
514	20250318	130800	1065212130	9220	9220	9220	9220	3
515	20250318	130700	1065184470	9220	9220	9220	9220	12
516	20250318	130600	1065073830	9200	9220	9220	9200	2050
517	20250318	130500	1046206410	9210	9220	9220	9210	113
518	20250318	130400	1045165510	9230	9230	9230	9230	303
519	20250318	130300	1042368820	9230	9230	9230	9230	197
520	20250318	130200	1040550510	9230	9230	9230	9230	70
521	20250318	130100	1039904410	9230	9230	9230	9230	6
522	20250318	130000	1039849030	9220	9220	9220	9220	1
523	20250318	125900	1039839810	9210	9210	9210	9210	24
524	20250318	125800	1039618770	9210	9210	9210	9210	0
525	20250318	125700	1039618770	9210	9210	9210	9210	0
526	20250318	125600	1039618770	9210	9210	9210	9210	100
527	20250318	125500	1038697770	9210	9210	9210	9210	69
528	20250318	125400	1038062280	9210	9210	9210	9210	87
529	20250318	125300	1037261010	9210	9230	9230	9210	247
530	20250318	125200	1034985620	9230	9230	9230	9230	0
531	20250318	125100	1034985620	9230	9230	9230	9230	1
532	20250318	125000	1034976390	9200	9200	9200	9200	0
533	20250318	124900	1034976390	9200	9210	9210	9200	420
534	20250318	124800	1031112340	9210	9220	9220	9210	216
535	20250318	124700	1029121880	9220	9220	9220	9220	0
536	20250318	124600	1029121880	9220	9220	9220	9220	0
537	20250318	124500	1029121880	9220	9220	9220	9220	43
538	20250318	124400	1028725420	9220	9220	9220	9220	52
539	20250318	124300	1028245980	9210	9210	9210	9210	0
540	20250318	124200	1028245980	9210	9220	9220	9210	75
541	20250318	124100	1027555220	9210	9210	9210	9210	0
542	20250318	124000	1027555220	9210	9210	9210	9210	1
543	20250318	123900	1027546010	9210	9210	9210	9210	236
544	20250318	123800	1025372450	9220	9220	9220	9220	1
545	20250318	123700	1025363230	9220	9220	9220	9220	14
546	20250318	123600	1025234150	9220	9220	9220	9220	3
547	20250318	123500	1025206490	9220	9210	9220	9210	10
548	20250318	123400	1025114340	9210	9210	9210	9210	0
549	20250318	123300	1025114340	9210	9210	9210	9210	100
550	20250318	123200	1024193340	9220	9220	9220	9220	50
551	20250318	123100	1023732340	9230	9230	9230	9230	0
552	20250318	123000	1023732340	9230	9220	9230	9220	169
553	20250318	122900	1022174140	9210	9220	9220	9210	183
554	20250318	122800	1020488680	9220	9220	9220	9220	53
555	20250318	122700	1020000020	9220	9220	9220	9220	2
556	20250318	122600	1019981580	9210	9210	9210	9210	471
557	20250318	122500	1015643670	9210	9210	9210	9210	60
558	20250318	122400	1015091070	9210	9210	9210	9210	160
559	20250318	122300	1013617470	9210	9210	9210	9210	58
560	20250318	122200	1013083290	9210	9210	9210	9210	276
561	20250318	122100	1010541330	9230	9230	9230	9230	0
562	20250318	122000	1010541330	9230	9230	9230	9230	7
563	20250318	121900	1010476720	9230	9230	9230	9230	1
564	20250318	121800	1010467490	9210	9210	9220	9210	212
565	20250318	121700	1008514870	9210	9210	9210	9210	3
566	20250318	121600	1008487240	9210	9210	9210	9210	61
567	20250318	121500	1007925430	9210	9210	9210	9210	39
568	20250318	121400	1007566240	9210	9210	9210	9210	0
569	20250318	121300	1007566240	9210	9230	9230	9210	175
570	20250318	121200	1005953670	9220	9220	9220	9220	0
571	20250318	121100	1005953670	9220	9230	9230	9220	149
572	20250318	121000	1004579880	9240	9240	9240	9240	0
573	20250318	120900	1004579880	9240	9240	9240	9240	1
574	20250318	120800	1004570640	9200	9200	9200	9200	200
575	20250318	120700	1002730640	9190	9200	9200	9190	4351
576	20250318	120600	962716770	9200	9220	9220	9200	4074
577	20250318	120500	925213450	9220	9220	9220	9220	15
578	20250318	120400	925075150	9220	9220	9220	9220	90
579	20250318	120300	924245350	9230	9230	9230	9230	0
580	20250318	120200	924245350	9230	9230	9230	9230	116
581	20250318	120100	923174670	9230	9230	9230	9230	0
582	20250318	120000	923174670	9230	9230	9230	9230	0
583	20250318	115900	923174670	9230	9230	9230	9230	6
584	20250318	115800	923119290	9240	9240	9240	9240	5
585	20250318	115700	923073090	9230	9230	9230	9230	0
586	20250318	115600	923073090	9230	9230	9230	9230	0
587	20250318	115500	923073090	9230	9230	9230	9230	0
588	20250318	115400	923073090	9230	9230	9230	9230	20
589	20250318	115300	922888490	9250	9250	9250	9250	10
590	20250318	115200	922795990	9250	9240	9250	9240	45
591	20250318	115100	922380150	9240	9240	9240	9240	3
592	20250318	115000	922352430	9240	9240	9240	9240	225
593	20250318	114900	920273430	9240	9240	9240	9240	421
594	20250318	114800	916383390	9240	9250	9250	9240	9
595	20250318	114700	916300220	9250	9250	9250	9250	0
596	20250318	114600	916300220	9250	9250	9250	9250	1
597	20250318	114500	916290970	9260	9260	9260	9260	0
598	20250318	114400	916290970	9260	9260	9260	9260	1
599	20250318	114300	916281710	9220	9220	9220	9220	119
600	20250318	114200	915184530	9210	9220	9220	9210	139
601	20250318	114100	913904310	9220	9240	9240	9220	18
602	20250318	114000	913738130	9260	9260	9260	9260	0
603	20250318	113900	913738130	9260	9260	9260	9260	0
604	20250318	113800	913738130	9260	9250	9260	9250	151
605	20250318	113700	912340980	9220	9220	9220	9220	131
606	20250318	113600	911133160	9210	9210	9210	9210	0
607	20250318	113500	911133160	9210	9210	9210	9210	250
608	20250318	113400	908830660	9250	9250	9250	9250	1
609	20250318	113300	908821410	9210	9210	9210	9210	2
610	20250318	113200	908802990	9250	9240	9250	9210	1897
611	20250318	113100	891328020	9250	9250	9250	9250	4
612	20250318	113000	891291020	9220	9220	9220	9220	204
613	20250318	112900	889410140	9220	9220	9240	9220	221
614	20250318	112800	887370540	9230	9240	9240	9230	351
615	20250318	112700	884129990	9240	9240	9240	9240	1
616	20250318	112600	884120750	9240	9240	9240	9240	0
617	20250318	112500	884120750	9240	9240	9240	9240	101
618	20250318	112400	883187510	9240	9230	9240	9230	52
619	20250318	112300	882707530	9230	9230	9230	9230	0
620	20250318	112200	882707530	9230	9220	9230	9220	831
621	20250318	112100	875045270	9230	9230	9230	9230	100
622	20250318	112000	874122270	9220	9220	9220	9220	112
623	20250318	111900	873089630	9210	9230	9230	9210	2003
624	20250318	111800	854638270	9230	9220	9230	9220	469
625	20250318	111700	850312090	9230	9230	9230	9230	158
626	20250318	111600	848853750	9230	9230	9230	9230	110
627	20250318	111500	847838450	9250	9250	9250	9250	54
628	20250318	111400	847338950	9230	9230	9230	9230	150
629	20250318	111300	845954450	9230	9240	9240	9230	6
630	20250318	111200	845899020	9230	9230	9230	9230	100
631	20250318	111100	844976020	9240	9240	9240	9230	168
632	20250318	111000	843424370	9240	9240	9240	9240	138
633	20250318	110900	842149250	9250	9250	9250	9250	69
634	20250318	110800	841511000	9250	9250	9250	9240	1158
635	20250318	110700	830805850	9260	9260	9260	9260	0
636	20250318	110600	830805850	9260	9260	9260	9260	108
637	20250318	110500	829805770	9260	9270	9270	9260	10
638	20250318	110400	829713110	9270	9270	9280	9270	263
639	20250318	110300	827274900	9280	9280	9280	9280	0
640	20250318	110200	827274900	9280	9280	9280	9280	0
641	20250318	110100	827274900	9280	9280	9280	9260	31
642	20250318	110000	826987600	9270	9270	9280	9270	16
643	20250318	105900	826839260	9270	9260	9270	9250	70
644	20250318	105800	826190950	9270	9260	9270	9260	362
645	20250318	105700	822837230	9280	9280	9280	9280	0
646	20250318	105600	822837230	9280	9280	9280	9280	1
647	20250318	105500	822827950	9260	9270	9270	9260	49
648	20250318	105400	822374200	9260	9260	9270	9260	568
649	20250318	105300	817114320	9260	9280	9280	9260	100
650	20250318	105200	816187420	9280	9280	9280	9270	446
651	20250318	105100	812050350	9280	9280	9280	9280	19
652	20250318	105000	811874030	9270	9280	9280	9270	441
653	20250318	104900	807785890	9280	9290	9290	9280	195
654	20250318	104800	805976170	9290	9290	9290	9290	227
655	20250318	104700	803867340	9290	9290	9290	9290	20
656	20250318	104600	803681540	9290	9300	9300	9280	411
657	20250318	104500	799863510	9300	9280	9300	9280	39
658	20250318	104400	799501000	9280	9290	9290	9280	120
659	20250318	104300	798387200	9290	9280	9290	9280	174
660	20250318	104200	796772260	9280	9290	9290	9250	81
661	20250318	104100	796021880	9290	9280	9290	9240	383
662	20250318	104000	792470460	9280	9260	9280	9240	384
663	20250318	103900	788915080	9260	9260	9260	9230	14
664	20250318	103800	788785500	9250	9230	9260	9210	763
665	20250318	103700	781729180	9210	9210	9210	9200	1488
666	20250318	103600	768031320	9230	9210	9230	9210	13
667	20250318	103500	767911550	9210	9220	9220	9210	801
668	20250318	103400	760534210	9220	9220	9220	9220	40
669	20250318	103300	760165410	9220	9230	9230	9220	258
670	20250318	103200	757785650	9230	9230	9230	9230	2
671	20250318	103100	757767190	9230	9220	9230	9220	297
672	20250318	103000	755028520	9220	9230	9230	9220	102
673	20250318	102900	754088030	9230	9220	9230	9220	35
674	20250318	102800	753765030	9220	9230	9230	9220	226
675	20250318	102700	751680550	9240	9240	9240	9240	13
676	20250318	102600	751560430	9230	9230	9230	9230	34
677	20250318	102500	751246610	9230	9230	9230	9230	25
678	20250318	102400	751015860	9220	9230	9240	9220	301
679	20250318	102300	748240520	9220	9220	9220	9220	2
680	20250318	102200	748222080	9240	9240	9240	9240	75
681	20250318	102100	747529080	9220	9220	9220	9210	472
682	20250318	102000	743178240	9240	9220	9240	9210	703
683	20250318	101900	736696400	9220	9220	9220	9220	169
684	20250318	101800	735138220	9220	9230	9240	9220	1425
685	20250318	101700	721999550	9240	9240	9240	9240	22
686	20250318	101600	721796270	9240	9240	9240	9230	149
687	20250318	101500	720419650	9240	9240	9240	9240	110
688	20250318	101400	719403250	9220	9250	9250	9220	1440
689	20250318	101300	706106340	9270	9270	9270	9260	857
690	20250318	101200	698167380	9270	9260	9270	9260	9
691	20250318	101100	698084020	9260	9260	9260	9260	5
692	20250318	101000	698037720	9260	9260	9260	9260	20
693	20250318	100900	697852520	9240	9250	9250	9240	450
694	20250318	100800	693694160	9250	9250	9250	9250	0
695	20250318	100700	693694160	9250	9250	9250	9250	322
696	20250318	100600	690715660	9240	9240	9240	9240	13
697	20250318	100500	690595540	9230	9230	9230	9230	262
698	20250318	100400	688177280	9220	9230	9230	9220	331
699	20250318	100300	685122540	9230	9230	9230	9230	240
700	20250318	100200	682907340	9220	9230	9240	9220	1369
701	20250318	100100	670272870	9230	9240	9240	9230	2009
702	20250318	100000	651713170	9240	9240	9240	9240	35
703	20250318	095900	651389770	9240	9250	9250	9240	428
704	20250318	095800	647434300	9250	9245	9250	9245	58
705	20250318	095700	646897900	9250	9250	9250	9240	128
706	20250318	095600	645714400	9250	9250	9250	9240	416
707	20250318	095500	641867290	9250	9260	9260	9250	961
708	20250318	095400	632977990	9250	9270	9270	9250	1068
709	20250318	095300	623087090	9280	9260	9280	9260	283
710	20250318	095200	620465910	9260	9270	9270	9260	370
711	20250318	095100	617037230	9270	9285	9285	9270	182
712	20250318	095000	615349130	9285	9280	9285	9280	583
713	20250318	094900	609938595	9280	9275	9280	9275	67
714	20250318	094800	609316840	9270	9280	9280	9270	262
715	20250318	094700	606885490	9280	9260	9280	9260	177
716	20250318	094600	605245050	9260	9270	9270	9260	1119
717	20250318	094500	594880100	9280	9280	9280	9280	30
718	20250318	094400	594601700	9280	9280	9280	9280	4
719	20250318	094300	594564580	9290	9270	9290	9250	845
720	20250318	094200	586747580	9280	9280	9280	9280	201
721	20250318	094100	584882300	9290	9260	9290	9260	6
722	20250318	094000	584826710	9300	9290	9300	9260	115
723	20250318	093900	583758370	9280	9270	9280	9250	1332
724	20250318	093800	571409570	9270	9250	9270	9250	169
725	20250318	093700	569845260	9250	9250	9270	9250	1854
726	20250318	093600	552694720	9250	9260	9260	9240	902
727	20250318	093500	544352250	9270	9250	9270	9240	296
728	20250318	093400	541616650	9240	9240	9250	9240	534
729	20250318	093300	536680900	9240	9260	9270	9240	5143
730	20250318	093200	489119940	9260	9270	9280	9260	1081
731	20250318	093100	479097830	9270	9280	9280	9270	270
732	20250318	093000	476592500	9290	9290	9290	9270	2121
733	20250318	092900	456915030	9290	9290	9290	9285	1283
734	20250318	092800	444996290	9290	9320	9320	9290	1915
735	20250318	092700	427178620	9320	9330	9330	9320	100
736	20250318	092600	426246120	9330	9310	9330	9310	851
737	20250318	092500	418308830	9300	9300	9330	9300	414
738	20250318	092400	414458350	9300	9300	9300	9300	1
739	20250318	092300	414449050	9300	9300	9300	9300	0
740	20250318	092200	414449050	9300	9320	9320	9300	1456
741	20250318	092100	400891600	9320	9310	9320	9300	452
742	20250318	092000	396683040	9330	9300	9330	9300	480
743	20250318	091900	392212350	9330	9300	9330	9300	766
744	20250318	091800	385077230	9300	9310	9330	9300	777
745	20250318	091700	377848960	9310	9330	9340	9300	392
746	20250318	091600	374201120	9340	9350	9350	9310	3041
747	20250318	091500	345810270	9340	9310	9350	9310	2021
748	20250318	091400	326922490	9300	9290	9300	9290	3897
749	20250318	091300	290685010	9300	9290	9300	9290	317
750	20250318	091200	287736950	9280	9290	9290	9280	238
751	20250318	091100	285528010	9270	9280	9280	9260	600
752	20250318	091000	279964940	9250	9240	9280	9240	1512
753	20250318	090900	265969220	9240	9260	9280	9240	3116
754	20250318	090800	237125740	9270	9310	9310	9260	2689
755	20250318	090700	212168060	9320	9330	9350	9310	562
756	20250318	090600	206933450	9350	9320	9350	9310	2737
757	20250318	090500	181421290	9320	9320	9320	9300	549
758	20250318	090400	176313190	9320	9320	9340	9290	6301
759	20250318	090300	117674280	9320	9350	9350	9320	1218
760	20250318	090200	106313640	9350	9340	9350	9320	1394
761	20250318	090100	93293280	9350	9350	9370	9350	2172
762	20250318	090000	72983720	9350	9360	9370	9290	7810