KissMeData/460860/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	214900	1430473990	9540	9540	9540	9540	2063
3	20250324	214800	1430473990	9540	9540	9540	9540	0
4	20250324	214700	1430473990	9540	9540	9540	9540	0
5	20250324	214600	1430473990	9540	9540	9540	9540	0
6	20250324	214500	1430473990	9540	9540	9540	9540	0
7	20250324	214400	1430473990	9540	9540	9540	9540	0
8	20250324	214300	1430473990	9540	9540	9540	9540	0
9	20250324	214200	1430473990	9540	9540	9540	9540	0
10	20250324	214100	1430473990	9540	9540	9540	9540	0
11	20250324	214000	1430473990	9540	9540	9540	9540	0
12	20250324	213900	1430473990	9540	9540	9540	9540	0
13	20250324	213800	1430473990	9540	9540	9540	9540	0
14	20250324	213700	1430473990	9540	9540	9540	9540	0
15	20250324	213600	1430473990	9540	9540	9540	9540	0
16	20250324	213500	1430473990	9540	9540	9540	9540	0
17	20250324	213400	1430473990	9540	9540	9540	9540	0
18	20250324	213300	1430473990	9540	9540	9540	9540	0
19	20250324	213200	1430473990	9540	9540	9540	9540	0
20	20250324	213100	1430473990	9540	9540	9540	9540	0
21	20250324	213000	1430473990	9540	9540	9540	9540	0
22	20250324	212900	1430473990	9540	9540	9540	9540	0
23	20250324	212800	1430473990	9540	9540	9540	9540	0
24	20250324	212700	1430473990	9540	9540	9540	9540	0
25	20250324	212600	1430473990	9540	9540	9540	9540	0
26	20250324	212500	1430473990	9540	9540	9540	9540	0
27	20250324	212400	1430473990	9540	9540	9540	9540	0
28	20250324	212300	1430473990	9540	9540	9540	9540	0
29	20250324	212200	1430473990	9540	9540	9540	9540	0
30	20250324	212100	1430473990	9540	9540	9540	9540	0
31	20250324	212000	1430473990	9540	9540	9540	9540	0
32	20250324	211900	1430473990	9540	9540	9540	9540	2063
33	20250324	211800	1430473990	9540	9540	9540	9540	0
34	20250324	211700	1430473990	9540	9540	9540	9540	0
35	20250324	211600	1430473990	9540	9540	9540	9540	0
36	20250324	211500	1430473990	9540	9540	9540	9540	0
37	20250324	211400	1430473990	9540	9540	9540	9540	0
38	20250324	211300	1430473990	9540	9540	9540	9540	0
39	20250324	211200	1430473990	9540	9540	9540	9540	0
40	20250324	211100	1430473990	9540	9540	9540	9540	0
41	20250324	211000	1430473990	9540	9540	9540	9540	0
42	20250324	210900	1430473990	9540	9540	9540	9540	0
43	20250324	210800	1430473990	9540	9540	9540	9540	0
44	20250324	210700	1430473990	9540	9540	9540	9540	0
45	20250324	210600	1430473990	9540	9540	9540	9540	0
46	20250324	210500	1430473990	9540	9540	9540	9540	0
47	20250324	210400	1430473990	9540	9540	9540	9540	0
48	20250324	210300	1430473990	9540	9540	9540	9540	0
49	20250324	210200	1430473990	9540	9540	9540	9540	0
50	20250324	210100	1430473990	9540	9540	9540	9540	0
51	20250324	210000	1430473990	9540	9540	9540	9540	0
52	20250324	205900	1430473990	9540	9540	9540	9540	0
53	20250324	205800	1430473990	9540	9540	9540	9540	0
54	20250324	205700	1430473990	9540	9540	9540	9540	0
55	20250324	205600	1430473990	9540	9540	9540	9540	0
56	20250324	205500	1430473990	9540	9540	9540	9540	0
57	20250324	205400	1430473990	9540	9540	9540	9540	0
58	20250324	205300	1430473990	9540	9540	9540	9540	0
59	20250324	205200	1430473990	9540	9540	9540	9540	0
60	20250324	205100	1430473990	9540	9540	9540	9540	0
61	20250324	205000	1430473990	9540	9540	9540	9540	0
62	20250324	204900	1430473990	9540	9540	9540	9540	2063
63	20250324	204800	1430473990	9540	9540	9540	9540	0
64	20250324	204700	1430473990	9540	9540	9540	9540	0
65	20250324	204600	1430473990	9540	9540	9540	9540	0
66	20250324	204500	1430473990	9540	9540	9540	9540	0
67	20250324	204400	1430473990	9540	9540	9540	9540	0
68	20250324	204300	1430473990	9540	9540	9540	9540	0
69	20250324	204200	1430473990	9540	9540	9540	9540	0
70	20250324	204100	1430473990	9540	9540	9540	9540	0
71	20250324	204000	1430473990	9540	9540	9540	9540	0
72	20250324	203900	1430473990	9540	9540	9540	9540	0
73	20250324	203800	1430473990	9540	9540	9540	9540	0
74	20250324	203700	1430473990	9540	9540	9540	9540	0
75	20250324	203600	1430473990	9540	9540	9540	9540	0
76	20250324	203500	1430473990	9540	9540	9540	9540	0
77	20250324	203400	1430473990	9540	9540	9540	9540	0
78	20250324	203300	1430473990	9540	9540	9540	9540	0
79	20250324	203200	1430473990	9540	9540	9540	9540	0
80	20250324	203100	1430473990	9540	9540	9540	9540	0
81	20250324	203000	1430473990	9540	9540	9540	9540	0
82	20250324	202900	1430473990	9540	9540	9540	9540	0
83	20250324	202800	1430473990	9540	9540	9540	9540	0
84	20250324	202700	1430473990	9540	9540	9540	9540	0
85	20250324	202600	1430473990	9540	9540	9540	9540	0
86	20250324	202500	1430473990	9540	9540	9540	9540	0
87	20250324	202400	1430473990	9540	9540	9540	9540	0
88	20250324	202300	1430473990	9540	9540	9540	9540	0
89	20250324	202200	1430473990	9540	9540	9540	9540	0
90	20250324	202100	1430473990	9540	9540	9540	9540	0
91	20250324	202000	1430473990	9540	9540	9540	9540	0
92	20250324	201900	1430473990	9540	9540	9540	9540	2063
93	20250324	201800	1430473990	9540	9540	9540	9540	0
94	20250324	201700	1430473990	9540	9540	9540	9540	0
95	20250324	201600	1430473990	9540	9540	9540	9540	0
96	20250324	201500	1430473990	9540	9540	9540	9540	0
97	20250324	201400	1430473990	9540	9540	9540	9540	0
98	20250324	201300	1430473990	9540	9540	9540	9540	0
99	20250324	201200	1430473990	9540	9540	9540	9540	0
100	20250324	201100	1430473990	9540	9540	9540	9540	0
101	20250324	201000	1430473990	9540	9540	9540	9540	0
102	20250324	200900	1430473990	9540	9540	9540	9540	0
103	20250324	200800	1430473990	9540	9540	9540	9540	0
104	20250324	200700	1430473990	9540	9540	9540	9540	0
105	20250324	200600	1430473990	9540	9540	9540	9540	0
106	20250324	200500	1430473990	9540	9540	9540	9540	0
107	20250324	200400	1430473990	9540	9540	9540	9540	0
108	20250324	200300	1430473990	9540	9540	9540	9540	0
109	20250324	200200	1430473990	9540	9540	9540	9540	0
110	20250324	200100	1430473990	9540	9540	9540	9540	0
111	20250324	200000	1430473990	9540	9540	9540	9540	0
112	20250324	195900	1430473990	9540	9540	9540	9540	0
113	20250324	195800	1430473990	9540	9540	9540	9540	0
114	20250324	195700	1430473990	9540	9540	9540	9540	0
115	20250324	195600	1430473990	9540	9540	9540	9540	0
116	20250324	195500	1430473990	9540	9540	9540	9540	0
117	20250324	195400	1430473990	9540	9540	9540	9540	0
118	20250324	195300	1430473990	9540	9540	9540	9540	0
119	20250324	195200	1430473990	9540	9540	9540	9540	0
120	20250324	195100	1430473990	9540	9540	9540	9540	0
121	20250324	195000	1430473990	9540	9540	9540	9540	0
122	20250324	194900	1430473990	9540	9540	9540	9540	2063
123	20250324	194800	1430473990	9540	9540	9540	9540	0
124	20250324	194700	1430473990	9540	9540	9540	9540	0
125	20250324	194600	1430473990	9540	9540	9540	9540	0
126	20250324	194500	1430473990	9540	9540	9540	9540	0
127	20250324	194400	1430473990	9540	9540	9540	9540	0
128	20250324	194300	1430473990	9540	9540	9540	9540	0
129	20250324	194200	1430473990	9540	9540	9540	9540	0
130	20250324	194100	1430473990	9540	9540	9540	9540	0
131	20250324	194000	1430473990	9540	9540	9540	9540	0
132	20250324	193900	1430473990	9540	9540	9540	9540	0
133	20250324	193800	1430473990	9540	9540	9540	9540	0
134	20250324	193700	1430473990	9540	9540	9540	9540	0
135	20250324	193600	1430473990	9540	9540	9540	9540	0
136	20250324	193500	1430473990	9540	9540	9540	9540	0
137	20250324	193400	1430473990	9540	9540	9540	9540	0
138	20250324	193300	1430473990	9540	9540	9540	9540	0
139	20250324	193200	1430473990	9540	9540	9540	9540	0
140	20250324	193100	1430473990	9540	9540	9540	9540	0
141	20250324	193000	1430473990	9540	9540	9540	9540	0
142	20250324	192900	1430473990	9540	9540	9540	9540	0
143	20250324	192800	1430473990	9540	9540	9540	9540	0
144	20250324	192700	1430473990	9540	9540	9540	9540	0
145	20250324	192600	1430473990	9540	9540	9540	9540	0
146	20250324	192500	1430473990	9540	9540	9540	9540	0
147	20250324	192400	1430473990	9540	9540	9540	9540	0
148	20250324	192300	1430473990	9540	9540	9540	9540	0
149	20250324	192200	1430473990	9540	9540	9540	9540	0
150	20250324	192100	1430473990	9540	9540	9540	9540	0
151	20250324	192000	1430473990	9540	9540	9540	9540	0
152	20250324	191900	1430473990	9540	9540	9540	9540	2063
153	20250324	191800	1430473990	9540	9540	9540	9540	0
154	20250324	191700	1430473990	9540	9540	9540	9540	0
155	20250324	191600	1430473990	9540	9540	9540	9540	0
156	20250324	191500	1430473990	9540	9540	9540	9540	0
157	20250324	191400	1430473990	9540	9540	9540	9540	0
158	20250324	191300	1430473990	9540	9540	9540	9540	0
159	20250324	191200	1430473990	9540	9540	9540	9540	0
160	20250324	191100	1430473990	9540	9540	9540	9540	0
161	20250324	191000	1430473990	9540	9540	9540	9540	0
162	20250324	190900	1430473990	9540	9540	9540	9540	0
163	20250324	190800	1430473990	9540	9540	9540	9540	0
164	20250324	190700	1430473990	9540	9540	9540	9540	0
165	20250324	190600	1430473990	9540	9540	9540	9540	0
166	20250324	190500	1430473990	9540	9540	9540	9540	0
167	20250324	190400	1430473990	9540	9540	9540	9540	0
168	20250324	190300	1430473990	9540	9540	9540	9540	0
169	20250324	190200	1430473990	9540	9540	9540	9540	0
170	20250324	190100	1430473990	9540	9540	9540	9540	0
171	20250324	190000	1430473990	9540	9540	9540	9540	0
172	20250324	185900	1430473990	9540	9540	9540	9540	0
173	20250324	185800	1430473990	9540	9540	9540	9540	0
174	20250324	185700	1430473990	9540	9540	9540	9540	0
175	20250324	185600	1430473990	9540	9540	9540	9540	0
176	20250324	185500	1430473990	9540	9540	9540	9540	0
177	20250324	185400	1430473990	9540	9540	9540	9540	0
178	20250324	185300	1430473990	9540	9540	9540	9540	0
179	20250324	185200	1430473990	9540	9540	9540	9540	0
180	20250324	185100	1430473990	9540	9540	9540	9540	0
181	20250324	185000	1430473990	9540	9540	9540	9540	0
182	20250324	184900	1430473990	9540	9540	9540	9540	2063
183	20250324	184800	1430473990	9540	9540	9540	9540	0
184	20250324	184700	1430473990	9540	9540	9540	9540	0
185	20250324	184600	1430473990	9540	9540	9540	9540	0
186	20250324	184500	1430473990	9540	9540	9540	9540	0
187	20250324	184400	1430473990	9540	9540	9540	9540	0
188	20250324	184300	1430473990	9540	9540	9540	9540	0
189	20250324	184200	1430473990	9540	9540	9540	9540	0
190	20250324	184100	1430473990	9540	9540	9540	9540	0
191	20250324	184000	1430473990	9540	9540	9540	9540	0
192	20250324	183900	1430473990	9540	9540	9540	9540	0
193	20250324	183800	1430473990	9540	9540	9540	9540	0
194	20250324	183700	1430473990	9540	9540	9540	9540	0
195	20250324	183600	1430473990	9540	9540	9540	9540	0
196	20250324	183500	1430473990	9540	9540	9540	9540	0
197	20250324	183400	1430473990	9540	9540	9540	9540	0
198	20250324	183300	1430473990	9540	9540	9540	9540	0
199	20250324	183200	1430473990	9540	9540	9540	9540	0
200	20250324	183100	1430473990	9540	9540	9540	9540	0
201	20250324	183000	1430473990	9540	9540	9540	9540	0
202	20250324	182900	1430473990	9540	9540	9540	9540	0
203	20250324	182800	1430473990	9540	9540	9540	9540	0
204	20250324	182700	1430473990	9540	9540	9540	9540	0
205	20250324	182600	1430473990	9540	9540	9540	9540	0
206	20250324	182500	1430473990	9540	9540	9540	9540	0
207	20250324	182400	1430473990	9540	9540	9540	9540	0
208	20250324	182300	1430473990	9540	9540	9540	9540	0
209	20250324	182200	1430473990	9540	9540	9540	9540	0
210	20250324	182100	1430473990	9540	9540	9540	9540	0
211	20250324	182000	1430473990	9540	9540	9540	9540	0
212	20250324	181900	1430473990	9540	9540	9540	9540	2063
213	20250324	181800	1430473990	9540	9540	9540	9540	0
214	20250324	181700	1430473990	9540	9540	9540	9540	0
215	20250324	181600	1430473990	9540	9540	9540	9540	0
216	20250324	181500	1430473990	9540	9540	9540	9540	0
217	20250324	181400	1430473990	9540	9540	9540	9540	0
218	20250324	181300	1430473990	9540	9540	9540	9540	0
219	20250324	181200	1430473990	9540	9540	9540	9540	0
220	20250324	181100	1430473990	9540	9540	9540	9540	0
221	20250324	181000	1430473990	9540	9540	9540	9540	0
222	20250324	180900	1430473990	9540	9540	9540	9540	0
223	20250324	180800	1430473990	9540	9540	9540	9540	0
224	20250324	180700	1430473990	9540	9540	9540	9540	0
225	20250324	180600	1430473990	9540	9540	9540	9540	0
226	20250324	180500	1430473990	9540	9540	9540	9540	0
227	20250324	180400	1430473990	9540	9540	9540	9540	0
228	20250324	180300	1430473990	9540	9540	9540	9540	0
229	20250324	180200	1430473990	9540	9540	9540	9540	0
230	20250324	180100	1430473990	9540	9540	9540	9540	0
231	20250324	180000	1430473990	9540	9540	9540	9540	0
232	20250324	175900	1430473990	9540	9540	9540	9540	0
233	20250324	175800	1430473990	9540	9540	9540	9540	0
234	20250324	175700	1430473990	9540	9540	9540	9540	0
235	20250324	175600	1430473990	9540	9540	9540	9540	0
236	20250324	175500	1430473990	9540	9540	9540	9540	0
237	20250324	175400	1430473990	9540	9540	9540	9540	0
238	20250324	175300	1430473990	9540	9540	9540	9540	0
239	20250324	175200	1430473990	9540	9540	9540	9540	0
240	20250324	175100	1430473990	9540	9540	9540	9540	0
241	20250324	175000	1430473990	9540	9540	9540	9540	0
242	20250324	174900	1430473990	9540	9540	9540	9540	2063
243	20250324	174800	1430473990	9540	9540	9540	9540	0
244	20250324	174700	1430473990	9540	9540	9540	9540	0
245	20250324	174600	1430473990	9540	9540	9540	9540	0
246	20250324	174500	1430473990	9540	9540	9540	9540	0
247	20250324	174400	1430473990	9540	9540	9540	9540	0
248	20250324	174300	1430473990	9540	9540	9540	9540	0
249	20250324	174200	1430473990	9540	9540	9540	9540	0
250	20250324	174100	1430473990	9540	9540	9540	9540	0
251	20250324	174000	1430473990	9540	9540	9540	9540	0
252	20250324	173900	1430473990	9540	9540	9540	9540	0
253	20250324	173800	1430473990	9540	9540	9540	9540	0
254	20250324	173700	1430473990	9540	9540	9540	9540	0
255	20250324	173600	1430473990	9540	9540	9540	9540	0
256	20250324	173500	1430473990	9540	9540	9540	9540	0
257	20250324	173400	1430473990	9540	9540	9540	9540	0
258	20250324	173300	1430473990	9540	9540	9540	9540	0
259	20250324	173200	1430473990	9540	9540	9540	9540	0
260	20250324	173100	1430473990	9540	9540	9540	9540	0
261	20250324	173000	1430473990	9540	9540	9540	9540	0
262	20250324	172900	1430473990	9540	9540	9540	9540	0
263	20250324	172800	1430473990	9540	9540	9540	9540	0
264	20250324	172700	1430473990	9540	9540	9540	9540	0
265	20250324	172600	1430473990	9540	9540	9540	9540	0
266	20250324	172500	1430473990	9540	9540	9540	9540	0
267	20250324	172400	1430473990	9540	9540	9540	9540	0
268	20250324	172300	1430473990	9540	9540	9540	9540	0
269	20250324	172200	1430473990	9540	9540	9540	9540	0
270	20250324	172100	1430473990	9540	9540	9540	9540	0
271	20250324	172000	1430473990	9540	9540	9540	9540	0
272	20250324	171900	1430473990	9540	9540	9540	9540	2063
273	20250324	171800	1430473990	9540	9540	9540	9540	0
274	20250324	171700	1430473990	9540	9540	9540	9540	0
275	20250324	171600	1430473990	9540	9540	9540	9540	0
276	20250324	171500	1430473990	9540	9540	9540	9540	0
277	20250324	171400	1430473990	9540	9540	9540	9540	0
278	20250324	171300	1430473990	9540	9540	9540	9540	0
279	20250324	171200	1430473990	9540	9540	9540	9540	0
280	20250324	171100	1430473990	9540	9540	9540	9540	0
281	20250324	171000	1430473990	9540	9540	9540	9540	0
282	20250324	170900	1430473990	9540	9540	9540	9540	0
283	20250324	170800	1430473990	9540	9540	9540	9540	0
284	20250324	170700	1430473990	9540	9540	9540	9540	0
285	20250324	170600	1430473990	9540	9540	9540	9540	0
286	20250324	170500	1430473990	9540	9540	9540	9540	0
287	20250324	170400	1430473990	9540	9540	9540	9540	0
288	20250324	170300	1430473990	9540	9540	9540	9540	0
289	20250324	170200	1430473990	9540	9540	9540	9540	0
290	20250324	170100	1430473990	9540	9540	9540	9540	0
291	20250324	170000	1430473990	9540	9540	9540	9540	0
292	20250324	165900	1430473990	9540	9540	9540	9540	0
293	20250324	165800	1430473990	9540	9540	9540	9540	0
294	20250324	165700	1430473990	9540	9540	9540	9540	0
295	20250324	165600	1430473990	9540	9540	9540	9540	0
296	20250324	165500	1430473990	9540	9540	9540	9540	0
297	20250324	165400	1430473990	9540	9540	9540	9540	0
298	20250324	165300	1430473990	9540	9540	9540	9540	0
299	20250324	165200	1430473990	9540	9540	9540	9540	0
300	20250324	165100	1430473990	9540	9540	9540	9540	0
301	20250324	165000	1430473990	9540	9540	9540	9540	0
302	20250324	164900	1430473990	9540	9540	9540	9540	2063
303	20250324	164800	1430473990	9540	9540	9540	9540	0
304	20250324	164700	1430473990	9540	9540	9540	9540	0
305	20250324	164600	1430473990	9540	9540	9540	9540	0
306	20250324	164500	1430473990	9540	9540	9540	9540	0
307	20250324	164400	1430473990	9540	9540	9540	9540	0
308	20250324	164300	1430473990	9540	9540	9540	9540	0
309	20250324	164200	1430473990	9540	9540	9540	9540	0
310	20250324	164100	1430473990	9540	9540	9540	9540	0
311	20250324	164000	1430473990	9540	9540	9540	9540	0
312	20250324	163900	1430473990	9540	9540	9540	9540	0
313	20250324	163800	1430473990	9540	9540	9540	9540	0
314	20250324	163700	1430473990	9540	9540	9540	9540	0
315	20250324	163600	1430473990	9540	9540	9540	9540	0
316	20250324	163500	1430473990	9540	9540	9540	9540	0
317	20250324	163400	1430473990	9540	9540	9540	9540	0
318	20250324	163300	1430473990	9540	9540	9540	9540	0
319	20250324	163200	1430473990	9540	9540	9540	9540	0
320	20250324	163100	1430473990	9540	9540	9540	9540	0
321	20250324	163000	1430473990	9540	9540	9540	9540	0
322	20250324	162900	1430473990	9540	9540	9540	9540	0
323	20250324	162800	1430473990	9540	9540	9540	9540	0
324	20250324	162700	1430473990	9540	9540	9540	9540	0
325	20250324	162600	1430473990	9540	9540	9540	9540	0
326	20250324	162500	1430473990	9540	9540	9540	9540	0
327	20250324	162400	1430473990	9540	9540	9540	9540	0
328	20250324	162300	1430473990	9540	9540	9540	9540	0
329	20250324	162200	1430473990	9540	9540	9540	9540	0
330	20250324	162100	1430473990	9540	9540	9540	9540	0
331	20250324	162000	1430473990	9540	9540	9540	9540	0
332	20250324	161900	1430473990	9540	9540	9540	9540	2063
333	20250324	161800	1430473990	9540	9540	9540	9540	0
334	20250324	161700	1430473990	9540	9540	9540	9540	0
335	20250324	161600	1430473990	9540	9540	9540	9540	0
336	20250324	161500	1430473990	9540	9540	9540	9540	0
337	20250324	161400	1430473990	9540	9540	9540	9540	0
338	20250324	161300	1430473990	9540	9540	9540	9540	0
339	20250324	161200	1430473990	9540	9540	9540	9540	0
340	20250324	161100	1430473990	9540	9540	9540	9540	0
341	20250324	161000	1430473990	9540	9540	9540	9540	0
342	20250324	160900	1430473990	9540	9540	9540	9540	0
343	20250324	160800	1430473990	9540	9540	9540	9540	0
344	20250324	160700	1430473990	9540	9540	9540	9540	0
345	20250324	160600	1430473990	9540	9540	9540	9540	0
346	20250324	160500	1430473990	9540	9540	9540	9540	0
347	20250324	160400	1430473990	9540	9540	9540	9540	0
348	20250324	160300	1430473990	9540	9540	9540	9540	0
349	20250324	160200	1430473990	9540	9540	9540	9540	0
350	20250324	160100	1430473990	9540	9540	9540	9540	0
351	20250324	160000	1430473990	9540	9540	9540	9540	0
352	20250324	155900	1430473990	9540	9540	9540	9540	0
353	20250324	155800	1430473990	9540	9540	9540	9540	0
354	20250324	155700	1430473990	9540	9540	9540	9540	0
355	20250324	155600	1430473990	9540	9540	9540	9540	0
356	20250324	155500	1430473990	9540	9540	9540	9540	0
357	20250324	155400	1430473990	9540	9540	9540	9540	0
358	20250324	155300	1430473990	9540	9540	9540	9540	0
359	20250324	155200	1430473990	9540	9540	9540	9540	0
360	20250324	155100	1430473990	9540	9540	9540	9540	0
361	20250324	155000	1430473990	9540	9540	9540	9540	0
362	20250324	154900	1430473990	9540	9540	9540	9540	2063
363	20250324	154800	1430473990	9540	9540	9540	9540	0
364	20250324	154700	1430473990	9540	9540	9540	9540	0
365	20250324	154600	1430473990	9540	9540	9540	9540	0
366	20250324	154500	1430473990	9540	9540	9540	9540	0
367	20250324	154400	1430473990	9540	9540	9540	9540	0
368	20250324	154300	1430473990	9540	9540	9540	9540	0
369	20250324	154200	1430473990	9540	9540	9540	9540	0
370	20250324	154100	1430473990	9540	9540	9540	9540	0
371	20250324	154000	1430473990	9540	9540	9540	9540	0
372	20250324	153900	1430473990	9540	9540	9540	9540	0
373	20250324	153800	1430473990	9540	9540	9540	9540	0
374	20250324	153700	1430473990	9540	9540	9540	9540	0
375	20250324	153600	1430473990	9540	9540	9540	9540	0
376	20250324	153500	1430473990	9540	9540	9540	9540	0
377	20250324	153400	1430473990	9540	9540	9540	9540	0
378	20250324	153300	1430473990	9540	9540	9540	9540	0
379	20250324	153200	1430473990	9540	9540	9540	9540	0
380	20250324	153100	1430473990	9540	9540	9540	9540	0
381	20250324	153000	1430473990	9540	9540	9540	9540	2063
382	20250324	152900	1410792970	9560	9560	9560	9560	0
383	20250324	152800	1410792970	9560	9560	9560	9560	0
384	20250324	152700	1410792970	9560	9560	9560	9560	0
385	20250324	152600	1410792970	9560	9560	9560	9560	0
386	20250324	152500	1410792970	9560	9560	9560	9560	0
387	20250324	152400	1410792970	9560	9560	9560	9560	0
388	20250324	152300	1410792970	9560	9560	9560	9560	0
389	20250324	152200	1410792970	9560	9560	9560	9560	0
390	20250324	152100	1410792970	9560	9560	9560	9560	0
391	20250324	152000	1410792970	9560	9560	9560	9560	0
392	20250324	151900	1410792970	9560	9560	9560	9560	19
393	20250324	151800	1410611330	9560	9560	9560	9530	629
394	20250324	151700	1404602500	9560	9530	9560	9530	108
395	20250324	151600	1403573220	9530	9530	9530	9530	76
396	20250324	151500	1402848940	9540	9560	9560	9540	802
397	20250324	151400	1395185710	9560	9560	9560	9560	50
398	20250324	151300	1394707710	9560	9570	9570	9560	614
399	20250324	151200	1388831870	9560	9560	9560	9560	16
400	20250324	151100	1388678910	9560	9570	9570	9560	785
401	20250324	151000	1381166550	9580	9580	9580	9580	503
402	20250324	150900	1376347810	9570	9580	9590	9570	89
403	20250324	150800	1375494910	9580	9580	9580	9580	89
404	20250324	150700	1374642290	9570	9570	9570	9570	0
405	20250324	150600	1374642290	9570	9580	9580	9570	813
406	20250324	150500	1366853790	9580	9570	9580	9570	817
407	20250324	150400	1359027150	9570	9580	9580	9570	94
408	20250324	150300	1358127410	9580	9580	9580	9580	0
409	20250324	150200	1358127410	9580	9570	9580	9570	133
410	20250324	150100	1356853970	9570	9570	9570	9570	130
411	20250324	150000	1355609870	9560	9560	9560	9560	1
412	20250324	145900	1355600310	9560	9570	9570	9550	995
413	20250324	145800	1346080330	9560	9560	9560	9560	0
414	20250324	145700	1346080330	9560	9560	9560	9550	180
415	20250324	145600	1344361170	9540	9540	9540	9540	410
416	20250324	145500	1340449770	9530	9530	9530	9530	135
417	20250324	145400	1339163220	9530	9530	9530	9530	0
418	20250324	145300	1339163220	9530	9530	9540	9530	189
419	20250324	145200	1337361400	9530	9530	9530	9530	0
420	20250324	145100	1337361400	9530	9570	9570	9530	364
421	20250324	145000	1333890840	9570	9570	9570	9570	0
422	20250324	144900	1333890840	9570	9540	9570	9530	189
423	20250324	144800	1332089000	9540	9540	9540	9540	1
424	20250324	144700	1332079460	9540	9540	9540	9530	155
425	20250324	144600	1330601460	9570	9570	9570	9570	14
426	20250324	144500	1330467480	9530	9530	9530	9530	69
427	20250324	144400	1329809910	9530	9530	9530	9530	65
428	20250324	144300	1329190460	9530	9530	9530	9530	35
429	20250324	144200	1328856910	9530	9530	9530	9530	138
430	20250324	144100	1327541770	9530	9530	9530	9530	50
431	20250324	144000	1327065270	9530	9540	9540	9530	584
432	20250324	143900	1321499270	9530	9530	9530	9530	1
433	20250324	143800	1321489740	9530	9550	9550	9530	157
434	20250324	143700	1319993090	9540	9540	9540	9540	81
435	20250324	143600	1319220350	9530	9530	9550	9530	1296
436	20250324	143500	1306869070	9530	9530	9530	9530	1749
437	20250324	143400	1290201100	9530	9540	9540	9530	291
438	20250324	143300	1287425370	9540	9540	9540	9540	0
439	20250324	143200	1287425370	9540	9540	9540	9540	135
440	20250324	143100	1286137470	9550	9550	9550	9540	25
441	20250324	143000	1285898820	9550	9550	9550	9550	12
442	20250324	142900	1285784220	9550	9550	9550	9550	1566
443	20250324	142800	1270828920	9560	9560	9560	9550	1092
444	20250324	142700	1260390400	9560	9580	9580	9560	101
445	20250324	142600	1259424520	9580	9570	9580	9570	14
446	20250324	142500	1259290530	9550	9550	9550	9550	135
447	20250324	142400	1258001280	9570	9570	9570	9570	16
448	20250324	142300	1257848160	9560	9550	9560	9550	2367
449	20250324	142200	1235221000	9560	9560	9560	9560	1618
450	20250324	142100	1219752920	9560	9550	9560	9550	139
451	20250324	142000	1218425460	9550	9550	9550	9550	1
452	20250324	141900	1218415910	9550	9540	9550	9540	295
453	20250324	141800	1215600610	9550	9550	9550	9550	9
454	20250324	141700	1215514660	9550	9550	9550	9540	101
455	20250324	141600	1214550810	9550	9550	9550	9550	0
456	20250324	141500	1214550810	9550	9550	9560	9550	871
457	20250324	141400	1206232750	9550	9560	9560	9550	96
458	20250324	141300	1205315650	9550	9560	9560	9550	83
459	20250324	141200	1204522860	9550	9550	9560	9550	1127
460	20250324	141100	1193749410	9550	9550	9550	9550	33
461	20250324	141000	1193434260	9540	9540	9540	9540	145
462	20250324	140900	1192050960	9550	9540	9550	9540	27
463	20250324	140800	1191793240	9540	9550	9550	9540	166
464	20250324	140700	1190209460	9540	9540	9540	9540	25
465	20250324	140600	1189970960	9540	9550	9550	9540	259
466	20250324	140500	1187500090	9540	9540	9540	9540	35
467	20250324	140400	1187166190	9550	9550	9550	9530	162
468	20250324	140300	1185622290	9530	9550	9550	9530	14
469	20250324	140200	1185488850	9530	9540	9550	9530	174
470	20250324	140100	1183829700	9540	9540	9550	9540	41
471	20250324	140000	1183438410	9550	9540	9550	9540	85
472	20250324	135900	1182627490	9540	9540	9550	9540	106
473	20250324	135800	1181616100	9540	9550	9560	9540	63
474	20250324	135700	1181014440	9550	9560	9560	9550	93
475	20250324	135600	1180126270	9550	9540	9560	9540	128
476	20250324	135500	1178903860	9540	9540	9540	9540	149
477	20250324	135400	1177482400	9540	9540	9560	9540	173
478	20250324	135300	1175831700	9540	9540	9540	9540	312
479	20250324	135200	1172855220	9540	9540	9540	9540	17
480	20250324	135100	1172693040	9540	9540	9560	9540	162
481	20250324	135000	1171147540	9540	9540	9540	9540	25
482	20250324	134900	1170909040	9540	9540	9540	9540	147
483	20250324	134800	1169506660	9540	9540	9540	9540	185
484	20250324	134700	1167741760	9540	9540	9540	9540	162
485	20250324	134600	1166196280	9540	9540	9540	9540	12
486	20250324	134500	1166081800	9540	9540	9540	9540	96
487	20250324	134400	1165165960	9540	9540	9570	9540	3460
488	20250324	134300	1132157530	9580	9550	9580	9540	134
489	20250324	134200	1130877930	9550	9550	9550	9550	90
490	20250324	134100	1130018430	9550	9550	9550	9550	583
491	20250324	134000	1124450780	9550	9560	9560	9550	91
492	20250324	133900	1123581720	9550	9550	9550	9550	26
493	20250324	133800	1123333420	9550	9580	9580	9550	164
494	20250324	133700	1121765700	9580	9580	9580	9580	105
495	20250324	133600	1120759800	9560	9560	9580	9560	806
496	20250324	133500	1113054160	9560	9560	9560	9560	0
497	20250324	133400	1113054160	9560	9550	9560	9550	80
498	20250324	133300	1112290010	9550	9580	9580	9550	115
499	20250324	133200	1111191310	9550	9550	9550	9550	135
500	20250324	133100	1109902060	9570	9570	9570	9570	15
501	20250324	133000	1109758510	9550	9550	9550	9550	136
502	20250324	132900	1108459710	9570	9570	9570	9570	14
503	20250324	132800	1108325730	9550	9570	9570	9550	84
504	20250324	132700	1107523250	9550	9550	9550	9550	65
505	20250324	132600	1106902500	9550	9550	9570	9550	1073
506	20250324	132500	1096655070	9550	9560	9560	9550	75
507	20250324	132400	1095938720	9580	9550	9580	9550	15
508	20250324	132300	1095795050	9550	9580	9580	9550	149
509	20250324	132200	1094371680	9550	9550	9550	9550	1
510	20250324	132100	1094362130	9550	9550	9580	9550	662
511	20250324	132000	1088039610	9550	9550	9550	9550	289
512	20250324	131900	1085279660	9580	9550	9580	9550	150
513	20250324	131800	1083846740	9580	9580	9580	9580	14
514	20250324	131700	1083712620	9550	9550	9550	9550	134
515	20250324	131600	1082432920	9550	9550	9550	9550	0
516	20250324	131500	1082432920	9550	9550	9550	9550	135
517	20250324	131400	1081143670	9550	9550	9550	9550	750
518	20250324	131300	1073981170	9550	9550	9550	9550	71
519	20250324	131200	1073303120	9560	9560	9560	9560	65
520	20250324	131100	1072681720	9560	9560	9580	9560	377
521	20250324	131000	1069074260	9560	9560	9560	9560	66
522	20250324	130900	1068443300	9580	9560	9580	9560	133
523	20250324	130800	1067171540	9560	9580	9580	9560	81
524	20250324	130700	1066396860	9560	9560	9560	9560	0
525	20250324	130600	1066396860	9560	9560	9580	9560	149
526	20250324	130500	1064972140	9560	9560	9560	9560	0
527	20250324	130400	1064972140	9560	9560	9560	9560	165
528	20250324	130300	1063394740	9560	9560	9560	9560	3
529	20250324	130200	1063366060	9560	9560	9580	9560	138
530	20250324	130100	1062046740	9570	9570	9570	9570	1
531	20250324	130000	1062037170	9560	9570	9570	9560	2107
532	20250324	125900	1041894050	9560	9560	9560	9560	1
533	20250324	125800	1041884490	9560	9570	9570	9560	99
534	20250324	125700	1040937760	9560	9570	9570	9560	67
535	20250324	125600	1040297220	9560	9570	9570	9560	498
536	20250324	125500	1035536060	9560	9560	9560	9560	65
537	20250324	125400	1034914660	9570	9560	9570	9560	97
538	20250324	125300	1033987060	9560	9570	9570	9560	83
539	20250324	125200	1033193410	9570	9570	9570	9570	16
540	20250324	125100	1033040290	9560	9570	9570	9560	156
541	20250324	125000	1031548730	9570	9570	9570	9570	14
542	20250324	124900	1031414750	9570	9570	9570	9570	650
543	20250324	124800	1025194250	9570	9570	9570	9570	30
544	20250324	124700	1024907150	9560	9560	9560	9550	190
545	20250324	124600	1023091500	9560	9560	9570	9560	21
546	20250324	124500	1022890600	9560	9560	9570	9560	134
547	20250324	124400	1021609550	9560	9570	9570	9560	44
548	20250324	124300	1021188480	9550	9570	9570	9550	99
549	20250324	124200	1020242450	9570	9580	9580	9570	42
550	20250324	124100	1019840370	9550	9550	9550	9550	70
551	20250324	124000	1019171870	9550	9580	9580	9550	80
552	20250324	123900	1018407420	9550	9550	9550	9550	70
553	20250324	123800	1017738920	9550	9550	9580	9550	640
554	20250324	123700	1011626170	9550	9560	9560	9550	114
555	20250324	123600	1010537270	9560	9560	9580	9560	374
556	20250324	123500	1006961540	9560	9560	9560	9560	0
557	20250324	123400	1006961540	9560	9580	9580	9560	251
558	20250324	123300	1004560680	9560	9560	9560	9560	60
559	20250324	123200	1003987080	9570	9570	9570	9560	2417
560	20250324	123100	980860980	9570	9570	9570	9570	10
561	20250324	123000	980765280	9570	9570	9580	9570	220
562	20250324	122900	978659730	9580	9580	9580	9580	14
563	20250324	122800	978525610	9580	9580	9580	9580	29
564	20250324	122700	978247790	9580	9580	9580	9580	64
565	20250324	122600	977634670	9590	9580	9590	9580	264
566	20250324	122500	975105150	9580	9590	9590	9580	95
567	20250324	122400	974194770	9590	9580	9590	9580	144
568	20250324	122300	972814510	9580	9590	9590	9580	79
569	20250324	122200	972057550	9590	9580	9590	9580	83
570	20250324	122100	971262270	9590	9580	9590	9580	79
571	20250324	122000	970505310	9590	9580	9590	9580	27
572	20250324	121900	970246500	9580	9580	9580	9580	652
573	20250324	121800	964000340	9580	9580	9590	9580	26
574	20250324	121700	963751120	9580	9590	9590	9580	138
575	20250324	121600	962428980	9570	9590	9590	9570	15
576	20250324	121500	962285150	9570	9580	9580	9570	136
577	20250324	121400	960982970	9590	9580	9590	9580	21
578	20250324	121300	960781600	9580	9590	9590	9580	83
579	20250324	121200	959986320	9580	9590	9590	9580	95
580	20250324	121100	959075920	9590	9580	9590	9570	1129
581	20250324	121000	948260660	9580	9580	9580	9570	1154
582	20250324	120900	937205990	9580	9570	9580	9570	865
583	20250324	120800	928919990	9580	9580	9580	9570	1099
584	20250324	120700	918392420	9570	9570	9570	9570	70
585	20250324	120600	917722520	9580	9570	9580	9570	90
586	20250324	120500	916861080	9570	9580	9580	9570	45
587	20250324	120400	916429990	9570	9580	9580	9570	137
588	20250324	120300	915118870	9580	9580	9580	9580	43
589	20250324	120200	914706930	9570	9570	9570	9570	135
590	20250324	120100	913414980	9580	9580	9580	9580	28
591	20250324	120000	913146740	9570	9560	9580	9560	136
592	20250324	115900	911845860	9580	9580	9580	9580	24
593	20250324	115800	911615940	9560	9560	9560	9560	75
594	20250324	115700	910898940	9560	9560	9580	9560	81
595	20250324	115600	910124300	9580	9570	9580	9560	3099
596	20250324	115500	880492220	9570	9580	9580	9570	107
597	20250324	115400	879467810	9580	9580	9580	9570	186
598	20250324	115300	877686630	9570	9570	9580	9570	201
599	20250324	115200	875762630	9570	9560	9570	9560	71
600	20250324	115100	875083860	9570	9570	9570	9560	80
601	20250324	115000	874318910	9570	9560	9570	9560	70
602	20250324	114900	873649700	9570	9570	9570	9560	80
603	20250324	114800	872884750	9570	9570	9570	9570	3
604	20250324	114700	872856040	9560	9570	9570	9560	994
605	20250324	114600	863344820	9570	9570	9570	9570	15
606	20250324	114500	863201270	9560	9570	9570	9560	111
607	20250324	114400	862139710	9580	9580	9580	9580	0
608	20250324	114300	862139710	9580	9590	9590	9580	59
609	20250324	114200	861574100	9550	9580	9580	9550	385
610	20250324	114100	857887750	9580	9580	9580	9550	100
611	20250324	114000	856931850	9550	9560	9560	9550	93
612	20250324	113900	856043420	9560	9560	9560	9550	94
613	20250324	113800	855145480	9550	9560	9560	9550	80
614	20250324	113700	854381340	9560	9550	9560	9550	85
615	20250324	113600	853569450	9560	9560	9560	9560	15
616	20250324	113500	853426050	9590	9550	9590	9550	85
617	20250324	113400	852613700	9560	9590	9590	9560	68
618	20250324	113300	851963590	9590	9560	9590	9560	110
619	20250324	113200	850908900	9560	9550	9560	9550	166
620	20250324	113100	849322590	9560	9560	9560	9560	28
621	20250324	113000	849054910	9560	9560	9560	9560	70
622	20250324	112900	848385710	9560	9560	9560	9560	23
623	20250324	112800	848165830	9550	9560	9560	9550	193
624	20250324	112700	846321460	9560	9590	9590	9560	34
625	20250324	112600	845996000	9560	9550	9560	9550	133
626	20250324	112500	844725790	9550	9560	9560	9550	80
627	20250324	112400	843961640	9550	9550	9550	9550	269
628	20250324	112300	841392690	9560	9560	9560	9550	95
629	20250324	112200	840485160	9560	9560	9560	9560	21
630	20250324	112100	840284400	9590	9560	9590	9560	94
631	20250324	112000	839384920	9560	9560	9560	9560	629
632	20250324	111900	833371680	9600	9560	9600	9560	128
633	20250324	111800	832147440	9560	9570	9570	9560	516
634	20250324	111700	827209330	9570	9580	9600	9570	95
635	20250324	111600	826299630	9600	9600	9600	9600	29
636	20250324	111500	826021230	9600	9580	9600	9570	943
637	20250324	111400	816989370	9600	9600	9600	9600	0
638	20250324	111300	816989370	9600	9580	9600	9580	84
639	20250324	111200	816184370	9580	9580	9580	9580	65
640	20250324	111100	815561670	9590	9560	9590	9560	220
641	20250324	111000	813458050	9560	9590	9590	9560	94
642	20250324	110900	812558990	9590	9560	9590	9550	218
643	20250324	110800	810475490	9550	9560	9560	9550	94
644	20250324	110700	809577500	9560	9560	9560	9560	7
645	20250324	110600	809510580	9600	9600	9600	9550	95
646	20250324	110500	808601830	9550	9560	9560	9550	512
647	20250324	110400	803707390	9560	9560	9600	9560	1497
648	20250324	110300	789395510	9600	9560	9600	9560	165
649	20250324	110200	787817230	9600	9570	9600	9560	132
650	20250324	110100	786552700	9570	9600	9600	9570	1070
651	20250324	110000	776312320	9570	9570	9610	9570	160
652	20250324	105900	774780080	9610	9610	9610	9610	1
653	20250324	105800	774770470	9580	9570	9610	9570	417
654	20250324	105700	770775560	9570	9570	9570	9570	65
655	20250324	105600	770153510	9570	9580	9580	9570	84
656	20250324	105500	769349490	9580	9570	9580	9570	76
657	20250324	105400	768622160	9580	9570	9580	9570	154
658	20250324	105300	767147680	9570	9580	9580	9570	216
659	20250324	105200	765079060	9580	9570	9580	9560	3932
660	20250324	105100	727412020	9560	9560	9570	9560	523
661	20250324	105000	722412130	9580	9590	9610	9570	7703
662	20250324	104900	648593685	9600	9610	9610	9590	5918
663	20250324	104800	591744185	9615	9610	9620	9610	87
664	20250324	104700	590907970	9620	9600	9620	9600	4169
665	20250324	104600	550884270	9600	9610	9620	9600	316
666	20250324	104500	547847530	9590	9580	9600	9580	4809
667	20250324	104400	501734390	9590	9585	9590	9585	16
668	20250324	104300	501581000	9590	9590	9590	9590	0
669	20250324	104200	501581000	9590	9585	9590	9585	14
670	20250324	104100	501446790	9590	9595	9600	9590	806
671	20250324	104000	493717235	9600	9600	9600	9600	17
672	20250324	103900	493554035	9590	9590	9590	9590	2
673	20250324	103800	493534855	9590	9580	9590	9580	15
674	20250324	103700	493391015	9580	9590	9590	9580	450
675	20250324	103600	489079215	9590	9590	9590	9590	24
676	20250324	103500	488849055	9590	9610	9610	9590	310
677	20250324	103400	485872615	9640	9640	9640	9640	14
678	20250324	103300	485737655	9640	9640	9640	9640	2
679	20250324	103200	485718375	9650	9610	9650	9610	820
680	20250324	103100	477837575	9620	9620	9620	9620	630
681	20250324	103000	471776975	9670	9630	9670	9630	1053
682	20250324	102900	461635915	9630	9640	9640	9630	1193
683	20250324	102800	450139825	9680	9680	9680	9680	14
684	20250324	102700	450004305	9640	9640	9640	9640	0
685	20250324	102600	450004305	9640	9670	9680	9640	296
686	20250324	102500	447140865	9670	9670	9670	9670	0
687	20250324	102400	447140865	9670	9670	9670	9670	14
688	20250324	102300	447005485	9670	9670	9670	9670	0
689	20250324	102200	447005485	9670	9670	9670	9670	15
690	20250324	102100	446860435	9670	9660	9670	9630	86
691	20250324	102000	446028965	9660	9620	9660	9620	513
692	20250324	101900	441093345	9620	9630	9630	9620	94
693	20250324	101800	440189055	9630	9630	9630	9620	36
694	20250324	101700	439842575	9640	9650	9650	9640	3
695	20250324	101600	439813635	9650	9640	9650	9640	617
696	20250324	101500	433865625	9640	9640	9640	9640	185
697	20250324	101400	432082225	9640	9630	9640	9630	336
698	20250324	101300	428846305	9630	9630	9630	9590	335
699	20250324	101200	425627735	9590	9600	9620	9590	415
700	20250324	101100	421640265	9600	9600	9600	9600	26
701	20250324	101000	421390665	9580	9590	9600	9580	309
702	20250324	100900	418429355	9590	9590	9590	9590	15
703	20250324	100800	418285505	9590	9580	9590	9580	55
704	20250324	100700	417758595	9580	9580	9580	9580	217
705	20250324	100600	415679735	9580	9580	9580	9580	1
706	20250324	100500	415670155	9580	9580	9580	9580	15
707	20250324	100400	415526455	9570	9570	9570	9570	22
708	20250324	100300	415315915	9570	9580	9580	9570	64
709	20250324	100200	414703295	9580	9570	9580	9570	110
710	20250324	100100	413650495	9570	9570	9580	9570	79
711	20250324	100000	412894325	9580	9580	9580	9580	1
712	20250324	095900	412884745	9570	9590	9590	9570	76
713	20250324	095800	412156905	9580	9580	9580	9580	317
714	20250324	095700	409120045	9590	9590	9590	9590	14
715	20250324	095600	408985785	9580	9580	9580	9580	600
716	20250324	095500	403237785	9580	9600	9600	9580	121
717	20250324	095400	402078245	9600	9600	9600	9600	1
718	20250324	095300	402068645	9600	9570	9600	9570	186
719	20250324	095200	400288205	9600	9600	9600	9600	2
720	20250324	095100	400269005	9600	9590	9600	9570	2657
721	20250324	095000	374810235	9600	9600	9600	9600	1
722	20250324	094900	374800635	9590	9590	9590	9590	14
723	20250324	094800	374666375	9590	9590	9590	9590	1
724	20250324	094700	374656785	9590	9590	9590	9590	1581
725	20250324	094600	359494995	9600	9610	9610	9600	6
726	20250324	094500	359437385	9600	9610	9610	9600	45
727	20250324	094400	359005185	9620	9620	9620	9600	4600
728	20250324	094300	314799235	9630	9630	9640	9620	1025
729	20250324	094200	304928145	9630	9640	9640	9630	843
730	20250324	094100	296804625	9630	9630	9640	9620	226
731	20250324	094000	294629575	9640	9620	9640	9620	674
732	20250324	093900	288142895	9610	9620	9620	9560	48
733	20250324	093800	287682055	9560	9550	9630	9550	913
734	20250324	093700	278944955	9560	9560	9560	9520	185
735	20250324	093600	277180665	9530	9530	9530	9530	0
736	20250324	093500	277180665	9530	9550	9570	9530	51
737	20250324	093400	276694115	9550	9550	9550	9550	584
738	20250324	093300	271116915	9550	9550	9550	9550	14
739	20250324	093200	270983215	9520	9520	9570	9520	557
740	20250324	093100	265670255	9530	9530	9530	9530	22
741	20250324	093000	265460595	9470	9510	9530	9450	3956
742	20250324	092900	227962515	9510	9520	9530	9510	1575
743	20250324	092800	212968535	9540	9540	9540	9540	502
744	20250324	092700	208179455	9540	9540	9540	9540	15
745	20250324	092600	208036355	9570	9570	9570	9570	0
746	20250324	092500	208036355	9570	9530	9570	9520	415
747	20250324	092400	204084345	9530	9550	9550	9530	1029
748	20250324	092300	194266665	9570	9550	9570	9550	214
749	20250324	092200	192222685	9550	9560	9580	9540	1285
750	20250324	092100	179950765	9580	9550	9580	9550	23
751	20250324	092000	179730665	9550	9550	9580	9550	192
752	20250324	091900	177896035	9590	9560	9590	9560	35
753	20250324	091800	177561015	9560	9600	9600	9560	26
754	20250324	091700	177311455	9550	9550	9600	9540	1164
755	20250324	091600	166197965	9570	9630	9630	9570	233
756	20250324	091500	163966885	9580	9560	9580	9560	769
757	20250324	091400	156613225	9560	9650	9650	9560	6201
758	20250324	091300	97083255	9630	9620	9630	9620	534
759	20250324	091200	91945255	9620	9630	9630	9620	695
760	20250324	091100	85258965	9630	9610	9630	9610	661
761	20250324	091000	78904570	9610	9650	9650	9610	900
762	20250324	090900	70250030	9630	9650	9650	9630	823
763	20250324	090800	62312680	9660	9670	9670	9660	15
764	20250324	090700	62167640	9660	9650	9660	9650	683
765	20250324	090600	55575910	9650	9680	9680	9650	316
766	20250324	090500	52526060	9640	9680	9680	9640	1372
767	20250324	090400	39264120	9650	9730	9730	9650	318
768	20250324	090300	36191280	9670	9680	9680	9650	1483
769	20250324	090200	21857340	9740	9650	9740	9650	105
770	20250324	090100	20842800	9650	9660	9660	9650	612
771	20250324	090000	14934180	9660	9730	9750	9660	1535