KissMeData/460860/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215500	2048660975	9660	9660	9660	9660	2724
3	20250314	215400	2048660975	9660	9660	9660	9660	0
4	20250314	215300	2048660975	9660	9660	9660	9660	0
5	20250314	215200	2048660975	9660	9660	9660	9660	0
6	20250314	215100	2048660975	9660	9660	9660	9660	0
7	20250314	215000	2048660975	9660	9660	9660	9660	0
8	20250314	214900	2048660975	9660	9660	9660	9660	0
9	20250314	214800	2048660975	9660	9660	9660	9660	0
10	20250314	214700	2048660975	9660	9660	9660	9660	0
11	20250314	214600	2048660975	9660	9660	9660	9660	0
12	20250314	214500	2048660975	9660	9660	9660	9660	0
13	20250314	214400	2048660975	9660	9660	9660	9660	0
14	20250314	214300	2048660975	9660	9660	9660	9660	0
15	20250314	214200	2048660975	9660	9660	9660	9660	0
16	20250314	214100	2048660975	9660	9660	9660	9660	0
17	20250314	214000	2048660975	9660	9660	9660	9660	0
18	20250314	213900	2048660975	9660	9660	9660	9660	0
19	20250314	213800	2048660975	9660	9660	9660	9660	0
20	20250314	213700	2048660975	9660	9660	9660	9660	0
21	20250314	213600	2048660975	9660	9660	9660	9660	0
22	20250314	213500	2048660975	9660	9660	9660	9660	0
23	20250314	213400	2048660975	9660	9660	9660	9660	0
24	20250314	213300	2048660975	9660	9660	9660	9660	0
25	20250314	213200	2048660975	9660	9660	9660	9660	0
26	20250314	213100	2048660975	9660	9660	9660	9660	0
27	20250314	213000	2048660975	9660	9660	9660	9660	0
28	20250314	212900	2048660975	9660	9660	9660	9660	0
29	20250314	212800	2048660975	9660	9660	9660	9660	0
30	20250314	212700	2048660975	9660	9660	9660	9660	0
31	20250314	212600	2048660975	9660	9660	9660	9660	0
32	20250314	212500	2048660975	9660	9660	9660	9660	2724
33	20250314	212400	2048660975	9660	9660	9660	9660	0
34	20250314	212300	2048660975	9660	9660	9660	9660	0
35	20250314	212200	2048660975	9660	9660	9660	9660	0
36	20250314	212100	2048660975	9660	9660	9660	9660	0
37	20250314	212000	2048660975	9660	9660	9660	9660	0
38	20250314	211900	2048660975	9660	9660	9660	9660	0
39	20250314	211800	2048660975	9660	9660	9660	9660	0
40	20250314	211700	2048660975	9660	9660	9660	9660	0
41	20250314	211600	2048660975	9660	9660	9660	9660	0
42	20250314	211500	2048660975	9660	9660	9660	9660	0
43	20250314	211400	2048660975	9660	9660	9660	9660	0
44	20250314	211300	2048660975	9660	9660	9660	9660	0
45	20250314	211200	2048660975	9660	9660	9660	9660	0
46	20250314	211100	2048660975	9660	9660	9660	9660	0
47	20250314	211000	2048660975	9660	9660	9660	9660	0
48	20250314	210900	2048660975	9660	9660	9660	9660	0
49	20250314	210800	2048660975	9660	9660	9660	9660	0
50	20250314	210700	2048660975	9660	9660	9660	9660	0
51	20250314	210600	2048660975	9660	9660	9660	9660	0
52	20250314	210500	2048660975	9660	9660	9660	9660	0
53	20250314	210400	2048660975	9660	9660	9660	9660	0
54	20250314	210300	2048660975	9660	9660	9660	9660	0
55	20250314	210200	2048660975	9660	9660	9660	9660	0
56	20250314	210100	2048660975	9660	9660	9660	9660	0
57	20250314	210000	2048660975	9660	9660	9660	9660	0
58	20250314	205900	2048660975	9660	9660	9660	9660	0
59	20250314	205800	2048660975	9660	9660	9660	9660	0
60	20250314	205700	2048660975	9660	9660	9660	9660	0
61	20250314	205600	2048660975	9660	9660	9660	9660	0
62	20250314	205500	2048660975	9660	9660	9660	9660	2724
63	20250314	205400	2048660975	9660	9660	9660	9660	0
64	20250314	205300	2048660975	9660	9660	9660	9660	0
65	20250314	205200	2048660975	9660	9660	9660	9660	0
66	20250314	205100	2048660975	9660	9660	9660	9660	0
67	20250314	205000	2048660975	9660	9660	9660	9660	0
68	20250314	204900	2048660975	9660	9660	9660	9660	0
69	20250314	204800	2048660975	9660	9660	9660	9660	0
70	20250314	204700	2048660975	9660	9660	9660	9660	0
71	20250314	204600	2048660975	9660	9660	9660	9660	0
72	20250314	204500	2048660975	9660	9660	9660	9660	0
73	20250314	204400	2048660975	9660	9660	9660	9660	0
74	20250314	204300	2048660975	9660	9660	9660	9660	0
75	20250314	204200	2048660975	9660	9660	9660	9660	0
76	20250314	204100	2048660975	9660	9660	9660	9660	0
77	20250314	204000	2048660975	9660	9660	9660	9660	0
78	20250314	203900	2048660975	9660	9660	9660	9660	0
79	20250314	203800	2048660975	9660	9660	9660	9660	0
80	20250314	203700	2048660975	9660	9660	9660	9660	0
81	20250314	203600	2048660975	9660	9660	9660	9660	0
82	20250314	203500	2048660975	9660	9660	9660	9660	0
83	20250314	203400	2048660975	9660	9660	9660	9660	0
84	20250314	203300	2048660975	9660	9660	9660	9660	0
85	20250314	203200	2048660975	9660	9660	9660	9660	0
86	20250314	203100	2048660975	9660	9660	9660	9660	0
87	20250314	203000	2048660975	9660	9660	9660	9660	0
88	20250314	202900	2048660975	9660	9660	9660	9660	0
89	20250314	202800	2048660975	9660	9660	9660	9660	0
90	20250314	202700	2048660975	9660	9660	9660	9660	0
91	20250314	202600	2048660975	9660	9660	9660	9660	0
92	20250314	202500	2048660975	9660	9660	9660	9660	2724
93	20250314	202400	2048660975	9660	9660	9660	9660	0
94	20250314	202300	2048660975	9660	9660	9660	9660	0
95	20250314	202200	2048660975	9660	9660	9660	9660	0
96	20250314	202100	2048660975	9660	9660	9660	9660	0
97	20250314	202000	2048660975	9660	9660	9660	9660	0
98	20250314	201900	2048660975	9660	9660	9660	9660	0
99	20250314	201800	2048660975	9660	9660	9660	9660	0
100	20250314	201700	2048660975	9660	9660	9660	9660	0
101	20250314	201600	2048660975	9660	9660	9660	9660	0
102	20250314	201500	2048660975	9660	9660	9660	9660	0
103	20250314	201400	2048660975	9660	9660	9660	9660	0
104	20250314	201300	2048660975	9660	9660	9660	9660	0
105	20250314	201200	2048660975	9660	9660	9660	9660	0
106	20250314	201100	2048660975	9660	9660	9660	9660	0
107	20250314	201000	2048660975	9660	9660	9660	9660	0
108	20250314	200900	2048660975	9660	9660	9660	9660	0
109	20250314	200800	2048660975	9660	9660	9660	9660	0
110	20250314	200700	2048660975	9660	9660	9660	9660	0
111	20250314	200600	2048660975	9660	9660	9660	9660	0
112	20250314	200500	2048660975	9660	9660	9660	9660	0
113	20250314	200400	2048660975	9660	9660	9660	9660	0
114	20250314	200300	2048660975	9660	9660	9660	9660	0
115	20250314	200200	2048660975	9660	9660	9660	9660	0
116	20250314	200100	2048660975	9660	9660	9660	9660	0
117	20250314	200000	2048660975	9660	9660	9660	9660	0
118	20250314	195900	2048660975	9660	9660	9660	9660	0
119	20250314	195800	2048660975	9660	9660	9660	9660	0
120	20250314	195700	2048660975	9660	9660	9660	9660	0
121	20250314	195600	2048660975	9660	9660	9660	9660	0
122	20250314	195500	2048660975	9660	9660	9660	9660	2724
123	20250314	195400	2048660975	9660	9660	9660	9660	0
124	20250314	195300	2048660975	9660	9660	9660	9660	0
125	20250314	195200	2048660975	9660	9660	9660	9660	0
126	20250314	195100	2048660975	9660	9660	9660	9660	0
127	20250314	195000	2048660975	9660	9660	9660	9660	0
128	20250314	194900	2048660975	9660	9660	9660	9660	0
129	20250314	194800	2048660975	9660	9660	9660	9660	0
130	20250314	194700	2048660975	9660	9660	9660	9660	0
131	20250314	194600	2048660975	9660	9660	9660	9660	0
132	20250314	194500	2048660975	9660	9660	9660	9660	0
133	20250314	194400	2048660975	9660	9660	9660	9660	0
134	20250314	194300	2048660975	9660	9660	9660	9660	0
135	20250314	194200	2048660975	9660	9660	9660	9660	0
136	20250314	194100	2048660975	9660	9660	9660	9660	0
137	20250314	194000	2048660975	9660	9660	9660	9660	0
138	20250314	193900	2048660975	9660	9660	9660	9660	0
139	20250314	193800	2048660975	9660	9660	9660	9660	0
140	20250314	193700	2048660975	9660	9660	9660	9660	0
141	20250314	193600	2048660975	9660	9660	9660	9660	0
142	20250314	193500	2048660975	9660	9660	9660	9660	0
143	20250314	193400	2048660975	9660	9660	9660	9660	0
144	20250314	193300	2048660975	9660	9660	9660	9660	0
145	20250314	193200	2048660975	9660	9660	9660	9660	0
146	20250314	193100	2048660975	9660	9660	9660	9660	0
147	20250314	193000	2048660975	9660	9660	9660	9660	0
148	20250314	192900	2048660975	9660	9660	9660	9660	0
149	20250314	192800	2048660975	9660	9660	9660	9660	0
150	20250314	192700	2048660975	9660	9660	9660	9660	0
151	20250314	192600	2048660975	9660	9660	9660	9660	0
152	20250314	192500	2048660975	9660	9660	9660	9660	2724
153	20250314	192400	2048660975	9660	9660	9660	9660	0
154	20250314	192300	2048660975	9660	9660	9660	9660	0
155	20250314	192200	2048660975	9660	9660	9660	9660	0
156	20250314	192100	2048660975	9660	9660	9660	9660	0
157	20250314	192000	2048660975	9660	9660	9660	9660	0
158	20250314	191900	2048660975	9660	9660	9660	9660	0
159	20250314	191800	2048660975	9660	9660	9660	9660	0
160	20250314	191700	2048660975	9660	9660	9660	9660	0
161	20250314	191600	2048660975	9660	9660	9660	9660	0
162	20250314	191500	2048660975	9660	9660	9660	9660	0
163	20250314	191400	2048660975	9660	9660	9660	9660	0
164	20250314	191300	2048660975	9660	9660	9660	9660	0
165	20250314	191200	2048660975	9660	9660	9660	9660	0
166	20250314	191100	2048660975	9660	9660	9660	9660	0
167	20250314	191000	2048660975	9660	9660	9660	9660	0
168	20250314	190900	2048660975	9660	9660	9660	9660	0
169	20250314	190800	2048660975	9660	9660	9660	9660	0
170	20250314	190700	2048660975	9660	9660	9660	9660	0
171	20250314	190600	2048660975	9660	9660	9660	9660	0
172	20250314	190500	2048660975	9660	9660	9660	9660	0
173	20250314	190400	2048660975	9660	9660	9660	9660	0
174	20250314	190300	2048660975	9660	9660	9660	9660	0
175	20250314	190200	2048660975	9660	9660	9660	9660	0
176	20250314	190100	2048660975	9660	9660	9660	9660	0
177	20250314	190000	2048660975	9660	9660	9660	9660	0
178	20250314	185900	2048660975	9660	9660	9660	9660	0
179	20250314	185800	2048660975	9660	9660	9660	9660	0
180	20250314	185700	2048660975	9660	9660	9660	9660	0
181	20250314	185600	2048660975	9660	9660	9660	9660	0
182	20250314	185500	2048660975	9660	9660	9660	9660	2724
183	20250314	185400	2048660975	9660	9660	9660	9660	0
184	20250314	185300	2048660975	9660	9660	9660	9660	0
185	20250314	185200	2048660975	9660	9660	9660	9660	0
186	20250314	185100	2048660975	9660	9660	9660	9660	0
187	20250314	185000	2048660975	9660	9660	9660	9660	0
188	20250314	184900	2048660975	9660	9660	9660	9660	0
189	20250314	184800	2048660975	9660	9660	9660	9660	0
190	20250314	184700	2048660975	9660	9660	9660	9660	0
191	20250314	184600	2048660975	9660	9660	9660	9660	0
192	20250314	184500	2048660975	9660	9660	9660	9660	0
193	20250314	184400	2048660975	9660	9660	9660	9660	0
194	20250314	184300	2048660975	9660	9660	9660	9660	0
195	20250314	184200	2048660975	9660	9660	9660	9660	0
196	20250314	184100	2048660975	9660	9660	9660	9660	0
197	20250314	184000	2048660975	9660	9660	9660	9660	0
198	20250314	183900	2048660975	9660	9660	9660	9660	0
199	20250314	183800	2048660975	9660	9660	9660	9660	0
200	20250314	183700	2048660975	9660	9660	9660	9660	0
201	20250314	183600	2048660975	9660	9660	9660	9660	0
202	20250314	183500	2048660975	9660	9660	9660	9660	0
203	20250314	183400	2048660975	9660	9660	9660	9660	0
204	20250314	183300	2048660975	9660	9660	9660	9660	0
205	20250314	183200	2048660975	9660	9660	9660	9660	0
206	20250314	183100	2048660975	9660	9660	9660	9660	0
207	20250314	183000	2048660975	9660	9660	9660	9660	0
208	20250314	182900	2048660975	9660	9660	9660	9660	0
209	20250314	182800	2048660975	9660	9660	9660	9660	0
210	20250314	182700	2048660975	9660	9660	9660	9660	0
211	20250314	182600	2048660975	9660	9660	9660	9660	0
212	20250314	182500	2048660975	9660	9660	9660	9660	2724
213	20250314	182400	2048660975	9660	9660	9660	9660	0
214	20250314	182300	2048660975	9660	9660	9660	9660	0
215	20250314	182200	2048660975	9660	9660	9660	9660	0
216	20250314	182100	2048660975	9660	9660	9660	9660	0
217	20250314	182000	2048660975	9660	9660	9660	9660	0
218	20250314	181900	2048660975	9660	9660	9660	9660	0
219	20250314	181800	2048660975	9660	9660	9660	9660	0
220	20250314	181700	2048660975	9660	9660	9660	9660	0
221	20250314	181600	2048660975	9660	9660	9660	9660	0
222	20250314	181500	2048660975	9660	9660	9660	9660	0
223	20250314	181400	2048660975	9660	9660	9660	9660	0
224	20250314	181300	2048660975	9660	9660	9660	9660	0
225	20250314	181200	2048660975	9660	9660	9660	9660	0
226	20250314	181100	2048660975	9660	9660	9660	9660	0
227	20250314	181000	2048660975	9660	9660	9660	9660	0
228	20250314	180900	2048660975	9660	9660	9660	9660	0
229	20250314	180800	2048660975	9660	9660	9660	9660	0
230	20250314	180700	2048660975	9660	9660	9660	9660	0
231	20250314	180600	2048660975	9660	9660	9660	9660	0
232	20250314	180500	2048660975	9660	9660	9660	9660	0
233	20250314	180400	2048660975	9660	9660	9660	9660	0
234	20250314	180300	2048660975	9660	9660	9660	9660	0
235	20250314	180200	2048660975	9660	9660	9660	9660	0
236	20250314	180100	2048660975	9660	9660	9660	9660	0
237	20250314	180000	2048660975	9660	9660	9660	9660	0
238	20250314	175900	2048660975	9660	9660	9660	9660	0
239	20250314	175800	2048660975	9660	9660	9660	9660	0
240	20250314	175700	2048660975	9660	9660	9660	9660	0
241	20250314	175600	2048660975	9660	9660	9660	9660	0
242	20250314	175500	2048660975	9660	9660	9660	9660	2724
243	20250314	175400	2048660975	9660	9660	9660	9660	0
244	20250314	175300	2048660975	9660	9660	9660	9660	0
245	20250314	175200	2048660975	9660	9660	9660	9660	0
246	20250314	175100	2048660975	9660	9660	9660	9660	0
247	20250314	175000	2048660975	9660	9660	9660	9660	0
248	20250314	174900	2048660975	9660	9660	9660	9660	0
249	20250314	174800	2048660975	9660	9660	9660	9660	0
250	20250314	174700	2048660975	9660	9660	9660	9660	0
251	20250314	174600	2048660975	9660	9660	9660	9660	0
252	20250314	174500	2048660975	9660	9660	9660	9660	0
253	20250314	174400	2048660975	9660	9660	9660	9660	0
254	20250314	174300	2048660975	9660	9660	9660	9660	0
255	20250314	174200	2048660975	9660	9660	9660	9660	0
256	20250314	174100	2048660975	9660	9660	9660	9660	0
257	20250314	174000	2048660975	9660	9660	9660	9660	0
258	20250314	173900	2048660975	9660	9660	9660	9660	0
259	20250314	173800	2048660975	9660	9660	9660	9660	0
260	20250314	173700	2048660975	9660	9660	9660	9660	0
261	20250314	173600	2048660975	9660	9660	9660	9660	0
262	20250314	173500	2048660975	9660	9660	9660	9660	0
263	20250314	173400	2048660975	9660	9660	9660	9660	0
264	20250314	173300	2048660975	9660	9660	9660	9660	0
265	20250314	173200	2048660975	9660	9660	9660	9660	0
266	20250314	173100	2048660975	9660	9660	9660	9660	0
267	20250314	173000	2048660975	9660	9660	9660	9660	0
268	20250314	172900	2048660975	9660	9660	9660	9660	0
269	20250314	172800	2048660975	9660	9660	9660	9660	0
270	20250314	172700	2048660975	9660	9660	9660	9660	0
271	20250314	172600	2048660975	9660	9660	9660	9660	0
272	20250314	172500	2048660975	9660	9660	9660	9660	2724
273	20250314	172400	2048660975	9660	9660	9660	9660	0
274	20250314	172300	2048660975	9660	9660	9660	9660	0
275	20250314	172200	2048660975	9660	9660	9660	9660	0
276	20250314	172100	2048660975	9660	9660	9660	9660	0
277	20250314	172000	2048660975	9660	9660	9660	9660	0
278	20250314	171900	2048660975	9660	9660	9660	9660	0
279	20250314	171800	2048660975	9660	9660	9660	9660	0
280	20250314	171700	2048660975	9660	9660	9660	9660	0
281	20250314	171600	2048660975	9660	9660	9660	9660	0
282	20250314	171500	2048660975	9660	9660	9660	9660	0
283	20250314	171400	2048660975	9660	9660	9660	9660	0
284	20250314	171300	2048660975	9660	9660	9660	9660	0
285	20250314	171200	2048660975	9660	9660	9660	9660	0
286	20250314	171100	2048660975	9660	9660	9660	9660	0
287	20250314	171000	2048660975	9660	9660	9660	9660	0
288	20250314	170900	2048660975	9660	9660	9660	9660	0
289	20250314	170800	2048660975	9660	9660	9660	9660	0
290	20250314	170700	2048660975	9660	9660	9660	9660	0
291	20250314	170600	2048660975	9660	9660	9660	9660	0
292	20250314	170500	2048660975	9660	9660	9660	9660	0
293	20250314	170400	2048660975	9660	9660	9660	9660	0
294	20250314	170300	2048660975	9660	9660	9660	9660	0
295	20250314	170200	2048660975	9660	9660	9660	9660	0
296	20250314	170100	2048660975	9660	9660	9660	9660	0
297	20250314	170000	2048660975	9660	9660	9660	9660	0
298	20250314	165900	2048660975	9660	9660	9660	9660	0
299	20250314	165800	2048660975	9660	9660	9660	9660	0
300	20250314	165700	2048660975	9660	9660	9660	9660	0
301	20250314	165600	2048660975	9660	9660	9660	9660	0
302	20250314	165500	2048660975	9660	9660	9660	9660	2724
303	20250314	165400	2048660975	9660	9660	9660	9660	0
304	20250314	165300	2048660975	9660	9660	9660	9660	0
305	20250314	165200	2048660975	9660	9660	9660	9660	0
306	20250314	165100	2048660975	9660	9660	9660	9660	0
307	20250314	165000	2048660975	9660	9660	9660	9660	0
308	20250314	164900	2048660975	9660	9660	9660	9660	0
309	20250314	164800	2048660975	9660	9660	9660	9660	0
310	20250314	164700	2048660975	9660	9660	9660	9660	0
311	20250314	164600	2048660975	9660	9660	9660	9660	0
312	20250314	164500	2048660975	9660	9660	9660	9660	0
313	20250314	164400	2048660975	9660	9660	9660	9660	0
314	20250314	164300	2048660975	9660	9660	9660	9660	0
315	20250314	164200	2048660975	9660	9660	9660	9660	0
316	20250314	164100	2048660975	9660	9660	9660	9660	0
317	20250314	164000	2048660975	9660	9660	9660	9660	0
318	20250314	163900	2048660975	9660	9660	9660	9660	0
319	20250314	163800	2048660975	9660	9660	9660	9660	0
320	20250314	163700	2048660975	9660	9660	9660	9660	0
321	20250314	163600	2048660975	9660	9660	9660	9660	0
322	20250314	163500	2048660975	9660	9660	9660	9660	0
323	20250314	163400	2048660975	9660	9660	9660	9660	0
324	20250314	163300	2048660975	9660	9660	9660	9660	0
325	20250314	163200	2048660975	9660	9660	9660	9660	0
326	20250314	163100	2048660975	9660	9660	9660	9660	0
327	20250314	163000	2048660975	9660	9660	9660	9660	0
328	20250314	162900	2048660975	9660	9660	9660	9660	0
329	20250314	162800	2048660975	9660	9660	9660	9660	0
330	20250314	162700	2048660975	9660	9660	9660	9660	0
331	20250314	162600	2048660975	9660	9660	9660	9660	0
332	20250314	162500	2048660975	9660	9660	9660	9660	2724
333	20250314	162400	2048660975	9660	9660	9660	9660	0
334	20250314	162300	2048660975	9660	9660	9660	9660	0
335	20250314	162200	2048660975	9660	9660	9660	9660	0
336	20250314	162100	2048660975	9660	9660	9660	9660	0
337	20250314	162000	2048660975	9660	9660	9660	9660	0
338	20250314	161900	2048660975	9660	9660	9660	9660	0
339	20250314	161800	2048660975	9660	9660	9660	9660	0
340	20250314	161700	2048660975	9660	9660	9660	9660	0
341	20250314	161600	2048660975	9660	9660	9660	9660	0
342	20250314	161500	2048660975	9660	9660	9660	9660	0
343	20250314	161400	2048660975	9660	9660	9660	9660	0
344	20250314	161300	2048660975	9660	9660	9660	9660	0
345	20250314	161200	2048660975	9660	9660	9660	9660	0
346	20250314	161100	2048660975	9660	9660	9660	9660	0
347	20250314	161000	2048660975	9660	9660	9660	9660	0
348	20250314	160900	2048660975	9660	9660	9660	9660	0
349	20250314	160800	2048660975	9660	9660	9660	9660	0
350	20250314	160700	2048660975	9660	9660	9660	9660	0
351	20250314	160600	2048660975	9660	9660	9660	9660	0
352	20250314	160500	2048660975	9660	9660	9660	9660	0
353	20250314	160400	2048660975	9660	9660	9660	9660	0
354	20250314	160300	2048660975	9660	9660	9660	9660	0
355	20250314	160200	2048660975	9660	9660	9660	9660	0
356	20250314	160100	2048660975	9660	9660	9660	9660	0
357	20250314	160000	2048660975	9660	9660	9660	9660	0
358	20250314	155900	2048660975	9660	9660	9660	9660	0
359	20250314	155800	2048660975	9660	9660	9660	9660	0
360	20250314	155700	2048660975	9660	9660	9660	9660	0
361	20250314	155600	2048660975	9660	9660	9660	9660	0
362	20250314	155500	2048660975	9660	9660	9660	9660	2724
363	20250314	155400	2048660975	9660	9660	9660	9660	0
364	20250314	155300	2048660975	9660	9660	9660	9660	0
365	20250314	155200	2048660975	9660	9660	9660	9660	0
366	20250314	155100	2048660975	9660	9660	9660	9660	0
367	20250314	155000	2048660975	9660	9660	9660	9660	0
368	20250314	154900	2048660975	9660	9660	9660	9660	0
369	20250314	154800	2048660975	9660	9660	9660	9660	0
370	20250314	154700	2048660975	9660	9660	9660	9660	0
371	20250314	154600	2048660975	9660	9660	9660	9660	0
372	20250314	154500	2048660975	9660	9660	9660	9660	0
373	20250314	154400	2048660975	9660	9660	9660	9660	0
374	20250314	154300	2048660975	9660	9660	9660	9660	0
375	20250314	154200	2048660975	9660	9660	9660	9660	0
376	20250314	154100	2048660975	9660	9660	9660	9660	0
377	20250314	154000	2048660975	9660	9660	9660	9660	0
378	20250314	153900	2048660975	9660	9660	9660	9660	0
379	20250314	153800	2048660975	9660	9660	9660	9660	0
380	20250314	153700	2048660975	9660	9660	9660	9660	0
381	20250314	153600	2048660975	9660	9660	9660	9660	0
382	20250314	153500	2048660975	9660	9660	9660	9660	0
383	20250314	153400	2048660975	9660	9660	9660	9660	0
384	20250314	153300	2048660975	9660	9660	9660	9660	0
385	20250314	153200	2048660975	9660	9660	9660	9660	0
386	20250314	153100	2048660975	9660	9660	9660	9660	0
387	20250314	153000	2048660975	9660	9660	9660	9660	2724
388	20250314	152900	2022347135	9670	9670	9670	9670	0
389	20250314	152800	2022347135	9670	9670	9670	9670	0
390	20250314	152700	2022347135	9670	9670	9670	9670	0
391	20250314	152600	2022347135	9670	9670	9670	9670	0
392	20250314	152500	2022347135	9670	9670	9670	9670	0
393	20250314	152400	2022347135	9670	9670	9670	9670	0
394	20250314	152300	2022347135	9670	9670	9670	9670	0
395	20250314	152200	2022347135	9670	9670	9670	9670	0
396	20250314	152100	2022347135	9670	9670	9670	9670	0
397	20250314	152000	2022347135	9670	9670	9670	9670	0
398	20250314	151900	2022347135	9670	9660	9670	9660	298
399	20250314	151800	2019465655	9670	9680	9680	9660	1290
400	20250314	151700	2006981175	9690	9690	9690	9690	10
401	20250314	151600	2006884275	9690	9690	9700	9690	544
402	20250314	151500	2001611715	9690	9690	9690	9680	136
403	20250314	151400	2000293885	9670	9680	9680	9670	1253
404	20250314	151300	1988174945	9690	9690	9690	9690	0
405	20250314	151200	1988174945	9690	9690	9690	9690	0
406	20250314	151100	1988174945	9690	9690	9690	9690	0
407	20250314	151000	1988174945	9690	9680	9690	9680	278
408	20250314	150900	1985483685	9680	9690	9690	9680	718
409	20250314	150800	1978533185	9680	9690	9690	9680	29
410	20250314	150700	1978252235	9700	9675	9700	9675	82
411	20250314	150600	1977457240	9670	9670	9675	9670	136
412	20250314	150500	1976142115	9680	9680	9680	9680	1013
413	20250314	150400	1966336275	9680	9690	9690	9680	305
414	20250314	150300	1963383865	9690	9700	9700	9690	3844
415	20250314	150200	1926132665	9700	9700	9700	9700	50
416	20250314	150100	1925647665	9700	9700	9700	9700	32
417	20250314	150000	1925337265	9700	9700	9700	9700	393
418	20250314	145900	1921525165	9700	9710	9710	9700	326
419	20250314	145800	1918362945	9700	9700	9700	9700	0
420	20250314	145700	1918362945	9700	9700	9700	9700	0
421	20250314	145600	1918362945	9700	9700	9700	9700	17
422	20250314	145500	1918198045	9700	9700	9700	9700	11
423	20250314	145400	1918091345	9700	9700	9700	9700	164
424	20250314	145300	1916500545	9700	9700	9700	9700	301
425	20250314	145200	1913580845	9710	9710	9710	9710	2
426	20250314	145100	1913561425	9710	9710	9710	9710	1060
427	20250314	145000	1903268825	9700	9700	9700	9700	0
428	20250314	144900	1903268825	9700	9700	9700	9700	50
429	20250314	144800	1902783825	9700	9700	9700	9700	451
430	20250314	144700	1898409125	9700	9700	9700	9700	0
431	20250314	144600	1898409125	9700	9690	9700	9690	483
432	20250314	144500	1893728835	9690	9690	9690	9690	0
433	20250314	144400	1893728835	9690	9690	9690	9690	65
434	20250314	144300	1893098985	9690	9690	9690	9690	111
435	20250314	144200	1892023395	9690	9690	9690	9690	2
436	20250314	144100	1892004015	9690	9690	9690	9690	20
437	20250314	144000	1891810215	9700	9700	9700	9700	11
438	20250314	143900	1891703515	9700	9700	9700	9700	0
439	20250314	143800	1891703515	9700	9690	9700	9690	178
440	20250314	143700	1889977975	9680	9680	9680	9680	1
441	20250314	143600	1889968295	9670	9670	9670	9670	494
442	20250314	143500	1885191315	9670	9670	9670	9670	10
443	20250314	143400	1885094615	9670	9670	9670	9670	73
444	20250314	143300	1884388705	9670	9670	9670	9670	120
445	20250314	143200	1883228305	9670	9680	9680	9670	2664
446	20250314	143100	1857450815	9700	9700	9700	9700	0
447	20250314	143000	1857450815	9700	9700	9700	9700	0
448	20250314	142900	1857450815	9700	9700	9700	9700	5
449	20250314	142800	1857402315	9700	9680	9700	9680	33
450	20250314	142700	1857082835	9680	9680	9680	9680	21
451	20250314	142600	1856879555	9680	9690	9690	9680	168
452	20250314	142500	1855253235	9710	9700	9710	9690	889
453	20250314	142400	1846630055	9700	9700	9700	9700	2
454	20250314	142300	1846610655	9700	9700	9700	9700	0
455	20250314	142200	1846610655	9700	9700	9700	9700	0
456	20250314	142100	1846610655	9700	9700	9700	9700	4
457	20250314	142000	1846571855	9700	9710	9710	9700	8
458	20250314	141900	1846494245	9710	9710	9710	9710	11
459	20250314	141800	1846387435	9710	9710	9710	9710	144
460	20250314	141700	1844989195	9710	9710	9710	9710	0
461	20250314	141600	1844989195	9710	9710	9710	9710	0
462	20250314	141500	1844989195	9710	9680	9710	9680	1471
463	20250314	141400	1830710705	9680	9700	9700	9680	16
464	20250314	141300	1830555785	9700	9700	9700	9700	111
465	20250314	141200	1829479085	9700	9690	9700	9680	461
466	20250314	141100	1825012615	9690	9700	9700	9690	1012
467	20250314	141000	1815206215	9700	9700	9700	9700	0
468	20250314	140900	1815206215	9700	9700	9700	9700	1061
469	20250314	140800	1804914515	9660	9670	9670	9660	77
470	20250314	140700	1804170485	9680	9700	9700	9680	21
471	20250314	140600	1803967185	9660	9660	9660	9660	0
472	20250314	140500	1803967185	9660	9690	9690	9660	7456
473	20250314	140400	1731894455	9690	9710	9710	9690	1923
474	20250314	140300	1713255525	9710	9700	9710	9700	161
475	20250314	140200	1711693815	9700	9700	9700	9700	22
476	20250314	140100	1711480415	9710	9710	9710	9710	50
477	20250314	140000	1710994915	9710	9710	9710	9710	50
478	20250314	135900	1710509415	9710	9710	9710	9710	1
479	20250314	135800	1710499705	9710	9710	9710	9710	0
480	20250314	135700	1710499705	9710	9710	9710	9710	713
481	20250314	135600	1703576475	9710	9710	9710	9710	6
482	20250314	135500	1703518215	9700	9690	9700	9690	299
483	20250314	135400	1700617925	9700	9700	9700	9690	927
484	20250314	135300	1691626035	9700	9700	9700	9700	110
485	20250314	135200	1690559035	9700	9700	9710	9700	584
486	20250314	135100	1684894205	9700	9710	9710	9700	2830
487	20250314	135000	1657441705	9710	9710	9710	9710	647
488	20250314	134900	1651159335	9730	9720	9730	9720	500
489	20250314	134800	1646299325	9710	9710	9710	9710	518
490	20250314	134700	1641269545	9710	9720	9720	9710	1576
491	20250314	134600	1625953565	9720	9730	9730	9720	1868
492	20250314	134500	1607778340	9730	9740	9740	9730	21
493	20250314	134400	1607573900	9730	9730	9730	9730	137
494	20250314	134300	1606240890	9740	9750	9750	9740	1061
495	20250314	134200	1595906740	9750	9750	9750	9750	1060
496	20250314	134100	1585571740	9760	9760	9760	9760	0
497	20250314	134000	1585571740	9760	9760	9760	9760	4
498	20250314	133900	1585532700	9760	9740	9760	9740	501
499	20250314	133800	1580652940	9740	9720	9740	9720	82
500	20250314	133700	1579855880	9730	9740	9740	9730	494
501	20250314	133600	1575049250	9740	9740	9750	9740	1125
502	20250314	133500	1564087750	9750	9750	9750	9750	1
503	20250314	133400	1564078000	9750	9750	9750	9750	0
504	20250314	133300	1564078000	9750	9750	9750	9750	0
505	20250314	133200	1564078000	9750	9750	9750	9750	220
506	20250314	133100	1561933000	9750	9750	9750	9750	0
507	20250314	133000	1561933000	9750	9770	9770	9750	448
508	20250314	132900	1557562360	9770	9770	9770	9770	1
509	20250314	132800	1557552590	9750	9760	9760	9750	1021
510	20250314	132700	1547597380	9760	9760	9760	9760	0
511	20250314	132600	1547597380	9760	9760	9760	9760	337
512	20250314	132500	1544308260	9760	9760	9760	9760	102
513	20250314	132400	1543312740	9750	9750	9750	9750	84
514	20250314	132300	1542493740	9750	9750	9750	9750	28
515	20250314	132200	1542220740	9760	9760	9760	9760	0
516	20250314	132100	1542220740	9760	9760	9760	9760	0
517	20250314	132000	1542220740	9760	9760	9760	9760	555
518	20250314	131900	1536803940	9770	9770	9770	9770	0
519	20250314	131800	1536803940	9770	9770	9770	9770	1
520	20250314	131700	1536794170	9760	9770	9770	9760	401
521	20250314	131600	1532880300	9760	9760	9760	9760	0
522	20250314	131500	1532880300	9760	9765	9770	9760	801
523	20250314	131400	1525054565	9770	9770	9770	9770	1
524	20250314	131300	1525044795	9770	9770	9770	9770	3
525	20250314	131200	1525015485	9765	9765	9765	9765	0
526	20250314	131100	1525015485	9765	9760	9765	9750	1502
527	20250314	131000	1510358130	9770	9780	9780	9770	996
528	20250314	130900	1500623900	9790	9790	9790	9790	2
529	20250314	130800	1500604320	9790	9770	9790	9770	471
530	20250314	130700	1496002630	9790	9790	9790	9790	0
531	20250314	130600	1496002630	9790	9790	9790	9790	0
532	20250314	130500	1496002630	9790	9780	9790	9770	5
533	20250314	130400	1495953750	9790	9790	9790	9780	802
534	20250314	130300	1488110170	9790	9790	9790	9790	6
535	20250314	130200	1488051430	9790	9790	9790	9790	0
536	20250314	130100	1488051430	9790	9770	9790	9770	40
537	20250314	130000	1487660420	9760	9760	9760	9760	0
538	20250314	125900	1487660420	9760	9770	9770	9760	11
539	20250314	125800	1487553040	9780	9780	9780	9780	0
540	20250314	125700	1487553040	9780	9780	9780	9780	1
541	20250314	125600	1487543260	9780	9780	9780	9780	32
542	20250314	125500	1487230300	9780	9780	9780	9780	0
543	20250314	125400	1487230300	9780	9780	9780	9780	1
544	20250314	125300	1487220520	9780	9780	9780	9780	0
545	20250314	125200	1487220520	9780	9780	9780	9780	0
546	20250314	125100	1487220520	9780	9780	9780	9780	0
547	20250314	125000	1487220520	9780	9760	9780	9760	44
548	20250314	124900	1486791060	9760	9760	9760	9760	1110
549	20250314	124800	1475957460	9770	9770	9770	9770	1120
550	20250314	124700	1465015060	9770	9780	9780	9770	500
551	20250314	124600	1460126060	9780	9780	9780	9780	0
552	20250314	124500	1460126060	9780	9780	9780	9780	0
553	20250314	124400	1460126060	9780	9780	9780	9780	0
554	20250314	124300	1460126060	9780	9770	9780	9770	22
555	20250314	124200	1459911020	9780	9780	9780	9780	1
556	20250314	124100	1459901240	9770	9770	9770	9770	0
557	20250314	124000	1459901240	9770	9770	9770	9770	1
558	20250314	123900	1459891470	9770	9770	9770	9770	26
559	20250314	123800	1459637450	9780	9780	9780	9780	400
560	20250314	123700	1455725450	9770	9770	9770	9770	152
561	20250314	123600	1454240410	9770	9770	9770	9770	300
562	20250314	123500	1451309410	9770	9770	9770	9770	0
563	20250314	123400	1451309410	9770	9770	9770	9770	120
564	20250314	123300	1450137010	9770	9770	9770	9770	0
565	20250314	123200	1450137010	9770	9750	9770	9750	106
566	20250314	123100	1449103490	9770	9770	9770	9770	1
567	20250314	123000	1449093720	9750	9750	9750	9750	754
568	20250314	122900	1441742220	9750	9750	9750	9750	155
569	20250314	122800	1440230970	9750	9770	9770	9750	2257
570	20250314	122700	1418207560	9770	9770	9770	9770	1
571	20250314	122600	1418197790	9770	9770	9770	9770	0
572	20250314	122500	1418197790	9770	9770	9770	9770	0
573	20250314	122400	1418197790	9770	9770	9770	9770	0
574	20250314	122300	1418197790	9770	9770	9770	9770	0
575	20250314	122200	1418197790	9770	9770	9770	9770	0
576	20250314	122100	1418197790	9770	9770	9770	9770	569
577	20250314	122000	1412638660	9770	9770	9770	9770	0
578	20250314	121900	1412638660	9770	9770	9770	9770	10
579	20250314	121800	1412540960	9770	9770	9770	9770	128
580	20250314	121700	1411290400	9770	9770	9770	9770	0
581	20250314	121600	1411290400	9770	9770	9770	9770	573
582	20250314	121500	1405692190	9770	9750	9770	9750	500
583	20250314	121400	1400807210	9750	9750	9750	9750	801
584	20250314	121300	1392997460	9770	9770	9770	9770	0
585	20250314	121200	1392997460	9770	9770	9770	9770	0
586	20250314	121100	1392997460	9770	9770	9770	9770	0
587	20250314	121000	1392997460	9770	9770	9770	9770	1
588	20250314	120900	1392987690	9750	9750	9750	9750	67
589	20250314	120800	1392334440	9750	9750	9750	9750	15
590	20250314	120700	1392188190	9770	9770	9770	9770	0
591	20250314	120600	1392188190	9770	9770	9770	9770	1
592	20250314	120500	1392178420	9760	9770	9770	9760	7
593	20250314	120400	1392110090	9770	9770	9770	9770	0
594	20250314	120300	1392110090	9770	9770	9770	9770	0
595	20250314	120200	1392110090	9770	9770	9770	9770	0
596	20250314	120100	1392110090	9770	9770	9770	9770	62
597	20250314	120000	1391504350	9770	9770	9770	9770	0
598	20250314	115900	1391504350	9770	9770	9770	9770	3
599	20250314	115800	1391475040	9770	9770	9770	9770	0
600	20250314	115700	1391475040	9770	9770	9770	9770	2
601	20250314	115600	1391455500	9770	9770	9770	9770	1
602	20250314	115500	1391445730	9750	9780	9780	9750	497
603	20250314	115400	1386599430	9770	9770	9770	9770	50
604	20250314	115300	1386110930	9780	9770	9780	9770	10
605	20250314	115200	1386013150	9780	9780	9780	9780	1
606	20250314	115100	1386003370	9780	9780	9780	9780	1
607	20250314	115000	1385993590	9780	9780	9780	9780	1
608	20250314	114900	1385983810	9750	9790	9790	9750	2117
609	20250314	114800	1365318420	9780	9780	9780	9770	102
610	20250314	114700	1364321860	9780	9780	9780	9780	25
611	20250314	114600	1364077360	9780	9780	9780	9780	1118
612	20250314	114500	1353143320	9780	9780	9780	9780	123
613	20250314	114400	1351940380	9780	9790	9790	9780	175
614	20250314	114300	1350227140	9790	9770	9790	9770	195
615	20250314	114200	1348319950	9770	9750	9770	9750	888
616	20250314	114100	1339653990	9750	9750	9750	9750	102
617	20250314	114000	1338659490	9750	9750	9750	9750	2
618	20250314	113900	1338639990	9750	9750	9750	9750	1
619	20250314	113800	1338630240	9730	9730	9730	9730	0
620	20250314	113700	1338630240	9730	9750	9750	9730	11
621	20250314	113600	1338523010	9750	9750	9750	9750	101
622	20250314	113500	1337538260	9750	9750	9750	9750	10
623	20250314	113400	1337440760	9750	9750	9750	9750	0
624	20250314	113300	1337440760	9750	9750	9750	9750	10
625	20250314	113200	1337343260	9750	9750	9750	9750	0
626	20250314	113100	1337343260	9750	9750	9750	9750	13
627	20250314	113000	1337216510	9750	9750	9750	9750	757
628	20250314	112900	1329835760	9750	9750	9750	9750	200
629	20250314	112800	1327885760	9760	9760	9760	9760	887
630	20250314	112700	1319228640	9770	9770	9770	9770	0
631	20250314	112600	1319228640	9770	9770	9770	9770	766
632	20250314	112500	1311744820	9770	9770	9770	9770	35
633	20250314	112400	1311402870	9770	9770	9770	9770	1
634	20250314	112300	1311393100	9770	9770	9770	9770	100
635	20250314	112200	1310416100	9770	9785	9785	9770	684
636	20250314	112100	1303733395	9780	9780	9780	9780	0
637	20250314	112000	1303733395	9780	9780	9780	9780	400
638	20250314	111900	1299821395	9770	9770	9770	9770	281
639	20250314	111800	1297076025	9780	9780	9780	9780	31
640	20250314	111700	1296772845	9780	9775	9780	9770	843
641	20250314	111600	1288529165	9775	9775	9775	9775	0
642	20250314	111500	1288529165	9775	9775	9775	9775	17
643	20250314	111400	1288362990	9770	9770	9770	9770	0
644	20250314	111300	1288362990	9770	9770	9770	9770	0
645	20250314	111200	1288362990	9770	9770	9775	9770	123
646	20250314	111100	1287161035	9770	9770	9770	9770	2
647	20250314	111000	1287141495	9760	9760	9760	9760	34
648	20250314	110900	1286809655	9760	9760	9760	9760	0
649	20250314	110800	1286809655	9760	9740	9760	9740	112
650	20250314	110700	1285718535	9760	9760	9760	9760	1
651	20250314	110600	1285708775	9760	9750	9760	9740	866
652	20250314	110500	1277271825	9750	9780	9780	9750	1718
653	20250314	110400	1260490315	9780	9750	9780	9750	382
654	20250314	110300	1256755195	9750	9750	9750	9750	1
655	20250314	110200	1256745445	9770	9770	9770	9770	0
656	20250314	110100	1256745445	9770	9770	9770	9770	26
657	20250314	110000	1256491425	9770	9750	9770	9750	3
658	20250314	105900	1256462155	9750	9750	9750	9750	4
659	20250314	105800	1256423155	9770	9750	9770	9750	7
660	20250314	105700	1256354825	9750	9770	9770	9750	1457
661	20250314	105600	1242133965	9770	9770	9770	9770	158
662	20250314	105500	1240590305	9760	9760	9760	9760	192
663	20250314	105400	1238716385	9760	9760	9760	9760	468
664	20250314	105300	1234148705	9750	9750	9750	9750	38
665	20250314	105200	1233778205	9750	9750	9750	9750	9
666	20250314	105100	1233690455	9750	9760	9760	9750	3
667	20250314	105000	1233661195	9760	9750	9760	9750	102
668	20250314	104900	1232666685	9750	9750	9750	9750	216
669	20250314	104800	1230560685	9730	9740	9750	9730	152
670	20250314	104700	1229081185	9730	9750	9750	9730	6
671	20250314	104600	1229022745	9750	9750	9750	9750	6
672	20250314	104500	1228964245	9750	9750	9750	9750	2
673	20250314	104400	1228944745	9750	9750	9750	9740	6
674	20250314	104300	1228886265	9740	9760	9760	9740	13
675	20250314	104200	1228759585	9760	9760	9760	9760	2020
676	20250314	104100	1209044385	9760	9740	9760	9740	4140
677	20250314	104000	1168672385	9740	9730	9740	9730	261
678	20250314	103900	1166130875	9730	9720	9730	9720	102
679	20250314	103800	1165139415	9720	9710	9720	9710	265
680	20250314	103700	1162563625	9680	9660	9700	9660	551
681	20250314	103600	1157221005	9660	9660	9660	9660	2
682	20250314	103500	1157201685	9660	9660	9660	9660	660
683	20250314	103400	1150826085	9660	9680	9680	9660	1616
684	20250314	103300	1135212275	9670	9670	9670	9670	0
685	20250314	103200	1135212275	9670	9670	9670	9670	70
686	20250314	103100	1134535375	9670	9705	9705	9670	4001
687	20250314	103000	1095825860	9680	9680	9680	9680	0
688	20250314	102900	1095825860	9680	9680	9680	9680	0
689	20250314	102800	1095825860	9680	9680	9680	9680	260
690	20250314	102700	1093309060	9720	9700	9720	9680	3206
691	20250314	102600	1062257760	9690	9690	9690	9690	2
692	20250314	102500	1062238380	9680	9680	9680	9680	0
693	20250314	102400	1062238380	9680	9680	9680	9680	100
694	20250314	102300	1061270380	9710	9710	9710	9710	20
695	20250314	102200	1061076180	9680	9690	9690	9680	448
696	20250314	102100	1056738970	9700	9710	9710	9690	2248
697	20250314	102000	1034944340	9730	9730	9730	9730	1
698	20250314	101900	1034934610	9710	9700	9710	9700	99
699	20250314	101800	1033973330	9680	9680	9680	9680	810
700	20250314	101700	1026132530	9700	9720	9720	9690	1724
701	20250314	101600	1009416180	9720	9690	9720	9680	1257
702	20250314	101500	997235480	9690	9690	9690	9680	129
703	20250314	101400	995985480	9690	9690	9700	9670	4496
704	20250314	101300	952447430	9700	9710	9710	9700	1259
705	20250314	101200	940234980	9700	9700	9700	9700	104
706	20250314	101100	939226180	9700	9700	9700	9700	503
707	20250314	101000	934347080	9700	9700	9710	9700	1411
708	20250314	100900	920650380	9700	9720	9720	9700	4003
709	20250314	100800	881804820	9720	9730	9730	9720	4
710	20250314	100700	881765930	9730	9730	9730	9730	1
711	20250314	100600	881756200	9730	9720	9730	9720	30
712	20250314	100500	881464310	9710	9710	9710	9710	0
713	20250314	100400	881464310	9710	9710	9710	9710	1
714	20250314	100300	881454600	9710	9710	9710	9710	0
715	20250314	100200	881454600	9710	9710	9710	9710	0
716	20250314	100100	881454600	9710	9710	9710	9710	0
717	20250314	100000	881454600	9710	9710	9710	9710	250
718	20250314	095900	879027100	9710	9710	9710	9710	0
719	20250314	095800	879027100	9710	9710	9730	9710	911
720	20250314	095700	870181270	9730	9720	9730	9710	511
721	20250314	095600	865218880	9730	9730	9730	9730	1
722	20250314	095500	865209150	9730	9730	9730	9730	1
723	20250314	095400	865199420	9740	9740	9740	9740	1
724	20250314	095300	865189680	9740	9730	9740	9710	27
725	20250314	095200	864927090	9720	9720	9720	9720	1
726	20250314	095100	864917370	9710	9730	9730	9710	7
727	20250314	095000	864849330	9730	9740	9740	9730	4
728	20250314	094900	864810400	9750	9750	9750	9740	73
729	20250314	094800	864098670	9720	9700	9720	9700	375
730	20250314	094700	860459650	9700	9730	9730	9700	2214
731	20250314	094600	838938440	9730	9740	9740	9730	1396
732	20250314	094500	825344240	9740	9750	9750	9740	138
733	20250314	094400	823999115	9750	9750	9750	9740	326
734	20250314	094300	820823615	9750	9750	9760	9750	1072
735	20250314	094200	810361905	9740	9740	9740	9740	61
736	20250314	094100	809767765	9730	9720	9730	9720	126
737	20250314	094000	808541795	9720	9720	9720	9710	1202
738	20250314	093900	796862645	9720	9730	9730	9720	282
739	20250314	093800	794118985	9760	9710	9760	9710	46
740	20250314	093700	793672275	9710	9710	9760	9710	802
741	20250314	093600	785884805	9700	9750	9750	9690	3504
742	20250314	093500	751827195	9760	9750	9760	9730	177
743	20250314	093400	750102985	9750	9750	9760	9750	403
744	20250314	093300	746173655	9760	9760	9760	9750	222
745	20250314	093200	744008935	9750	9760	9760	9750	64
746	20250314	093100	743384825	9760	9790	9790	9760	66
747	20250314	093000	742740425	9790	9780	9790	9750	217
748	20250314	092900	740620605	9750	9770	9770	9750	2283
749	20250314	092800	718345405	9770	9780	9810	9770	602
750	20250314	092700	712443085	9780	9810	9810	9780	1108
751	20250314	092600	701592365	9810	9810	9850	9810	269
752	20250314	092500	698953435	9850	9800	9850	9800	16
753	20250314	092400	698796585	9810	9790	9850	9790	117
754	20250314	092300	697650195	9790	9810	9810	9790	3428
755	20250314	092200	664029525	9870	9870	9870	9800	542
756	20250314	092100	658700375	9820	9800	9880	9790	1060
757	20250314	092000	648308075	9830	9860	9880	9790	3354
758	20250314	091900	615357545	9880	9910	9910	9850	489
759	20250314	091800	610517255	9910	9850	9910	9850	297
760	20250314	091700	607585735	9860	9820	9860	9820	1837
761	20250314	091600	589493565	9820	9850	9850	9800	733
762	20250314	091500	582291395	9830	9870	9885	9830	1512
763	20250314	091400	567382685	9870	9870	9870	9860	20884
764	20250314	091300	361257755	9870	9900	9900	9860	10788
765	20250314	091200	254724195	9910	9890	9910	9890	610
766	20250314	091100	248685685	9890	9900	9900	9880	2209
767	20250314	091000	226836755	9900	9940	9940	9900	1764
768	20250314	090900	209357875	9930	9920	9940	9910	3417
769	20250314	090800	175442975	9920	9890	9920	9885	2029
770	20250314	090700	155343150	9890	9870	9890	9860	2059
771	20250314	090600	134998570	9870	9850	9870	9810	4019
772	20250314	090500	95450170	9850	9820	9850	9820	2902
773	20250314	090400	66907710	9840	9820	9840	9820	447
774	20250314	090300	62511250	9810	9810	9830	9790	1078
775	20250314	090200	51922870	9790	9690	9800	9690	2922
776	20250314	090100	23314630	9710	9720	9720	9710	931
777	20250314	090000	14269380	9700	9770	9770	9660	1110