KissMeData/450950/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	215100	1782675595	8680	8680	8680	8680	1751
3	20250321	215000	1782675595	8680	8680	8680	8680	0
4	20250321	214900	1782675595	8680	8680	8680	8680	0
5	20250321	214800	1782675595	8680	8680	8680	8680	0
6	20250321	214700	1782675595	8680	8680	8680	8680	0
7	20250321	214600	1782675595	8680	8680	8680	8680	0
8	20250321	214500	1782675595	8680	8680	8680	8680	0
9	20250321	214400	1782675595	8680	8680	8680	8680	0
10	20250321	214300	1782675595	8680	8680	8680	8680	0
11	20250321	214200	1782675595	8680	8680	8680	8680	0
12	20250321	214100	1782675595	8680	8680	8680	8680	0
13	20250321	214000	1782675595	8680	8680	8680	8680	0
14	20250321	213900	1782675595	8680	8680	8680	8680	0
15	20250321	213800	1782675595	8680	8680	8680	8680	0
16	20250321	213700	1782675595	8680	8680	8680	8680	0
17	20250321	213600	1782675595	8680	8680	8680	8680	0
18	20250321	213500	1782675595	8680	8680	8680	8680	0
19	20250321	213400	1782675595	8680	8680	8680	8680	0
20	20250321	213300	1782675595	8680	8680	8680	8680	0
21	20250321	213200	1782675595	8680	8680	8680	8680	0
22	20250321	213100	1782675595	8680	8680	8680	8680	0
23	20250321	213000	1782675595	8680	8680	8680	8680	0
24	20250321	212900	1782675595	8680	8680	8680	8680	0
25	20250321	212800	1782675595	8680	8680	8680	8680	0
26	20250321	212700	1782675595	8680	8680	8680	8680	0
27	20250321	212600	1782675595	8680	8680	8680	8680	0
28	20250321	212500	1782675595	8680	8680	8680	8680	0
29	20250321	212400	1782675595	8680	8680	8680	8680	0
30	20250321	212300	1782675595	8680	8680	8680	8680	0
31	20250321	212200	1782675595	8680	8680	8680	8680	0
32	20250321	212100	1782675595	8680	8680	8680	8680	1751
33	20250321	212000	1782675595	8680	8680	8680	8680	0
34	20250321	211900	1782675595	8680	8680	8680	8680	0
35	20250321	211800	1782675595	8680	8680	8680	8680	0
36	20250321	211700	1782675595	8680	8680	8680	8680	0
37	20250321	211600	1782675595	8680	8680	8680	8680	0
38	20250321	211500	1782675595	8680	8680	8680	8680	0
39	20250321	211400	1782675595	8680	8680	8680	8680	0
40	20250321	211300	1782675595	8680	8680	8680	8680	0
41	20250321	211200	1782675595	8680	8680	8680	8680	0
42	20250321	211100	1782675595	8680	8680	8680	8680	0
43	20250321	211000	1782675595	8680	8680	8680	8680	0
44	20250321	210900	1782675595	8680	8680	8680	8680	0
45	20250321	210800	1782675595	8680	8680	8680	8680	0
46	20250321	210700	1782675595	8680	8680	8680	8680	0
47	20250321	210600	1782675595	8680	8680	8680	8680	0
48	20250321	210500	1782675595	8680	8680	8680	8680	0
49	20250321	210400	1782675595	8680	8680	8680	8680	0
50	20250321	210300	1782675595	8680	8680	8680	8680	0
51	20250321	210200	1782675595	8680	8680	8680	8680	0
52	20250321	210100	1782675595	8680	8680	8680	8680	0
53	20250321	210000	1782675595	8680	8680	8680	8680	0
54	20250321	205900	1782675595	8680	8680	8680	8680	0
55	20250321	205800	1782675595	8680	8680	8680	8680	0
56	20250321	205700	1782675595	8680	8680	8680	8680	0
57	20250321	205600	1782675595	8680	8680	8680	8680	0
58	20250321	205500	1782675595	8680	8680	8680	8680	0
59	20250321	205400	1782675595	8680	8680	8680	8680	0
60	20250321	205300	1782675595	8680	8680	8680	8680	0
61	20250321	205200	1782675595	8680	8680	8680	8680	0
62	20250321	205100	1782675595	8680	8680	8680	8680	1751
63	20250321	205000	1782675595	8680	8680	8680	8680	0
64	20250321	204900	1782675595	8680	8680	8680	8680	0
65	20250321	204800	1782675595	8680	8680	8680	8680	0
66	20250321	204700	1782675595	8680	8680	8680	8680	0
67	20250321	204600	1782675595	8680	8680	8680	8680	0
68	20250321	204500	1782675595	8680	8680	8680	8680	0
69	20250321	204400	1782675595	8680	8680	8680	8680	0
70	20250321	204300	1782675595	8680	8680	8680	8680	0
71	20250321	204200	1782675595	8680	8680	8680	8680	0
72	20250321	204100	1782675595	8680	8680	8680	8680	0
73	20250321	204000	1782675595	8680	8680	8680	8680	0
74	20250321	203900	1782675595	8680	8680	8680	8680	0
75	20250321	203800	1782675595	8680	8680	8680	8680	0
76	20250321	203700	1782675595	8680	8680	8680	8680	0
77	20250321	203600	1782675595	8680	8680	8680	8680	0
78	20250321	203500	1782675595	8680	8680	8680	8680	0
79	20250321	203400	1782675595	8680	8680	8680	8680	0
80	20250321	203300	1782675595	8680	8680	8680	8680	0
81	20250321	203200	1782675595	8680	8680	8680	8680	0
82	20250321	203100	1782675595	8680	8680	8680	8680	0
83	20250321	203000	1782675595	8680	8680	8680	8680	0
84	20250321	202900	1782675595	8680	8680	8680	8680	0
85	20250321	202800	1782675595	8680	8680	8680	8680	0
86	20250321	202700	1782675595	8680	8680	8680	8680	0
87	20250321	202600	1782675595	8680	8680	8680	8680	0
88	20250321	202500	1782675595	8680	8680	8680	8680	0
89	20250321	202400	1782675595	8680	8680	8680	8680	0
90	20250321	202300	1782675595	8680	8680	8680	8680	0
91	20250321	202200	1782675595	8680	8680	8680	8680	0
92	20250321	202100	1782675595	8680	8680	8680	8680	1751
93	20250321	202000	1782675595	8680	8680	8680	8680	0
94	20250321	201900	1782675595	8680	8680	8680	8680	0
95	20250321	201800	1782675595	8680	8680	8680	8680	0
96	20250321	201700	1782675595	8680	8680	8680	8680	0
97	20250321	201600	1782675595	8680	8680	8680	8680	0
98	20250321	201500	1782675595	8680	8680	8680	8680	0
99	20250321	201400	1782675595	8680	8680	8680	8680	0
100	20250321	201300	1782675595	8680	8680	8680	8680	0
101	20250321	201200	1782675595	8680	8680	8680	8680	0
102	20250321	201100	1782675595	8680	8680	8680	8680	0
103	20250321	201000	1782675595	8680	8680	8680	8680	0
104	20250321	200900	1782675595	8680	8680	8680	8680	0
105	20250321	200800	1782675595	8680	8680	8680	8680	0
106	20250321	200700	1782675595	8680	8680	8680	8680	0
107	20250321	200600	1782675595	8680	8680	8680	8680	0
108	20250321	200500	1782675595	8680	8680	8680	8680	0
109	20250321	200400	1782675595	8680	8680	8680	8680	0
110	20250321	200300	1782675595	8680	8680	8680	8680	0
111	20250321	200200	1782675595	8680	8680	8680	8680	0
112	20250321	200100	1782675595	8680	8680	8680	8680	0
113	20250321	200000	1782675595	8680	8680	8680	8680	0
114	20250321	195900	1782675595	8680	8680	8680	8680	0
115	20250321	195800	1782675595	8680	8680	8680	8680	0
116	20250321	195700	1782675595	8680	8680	8680	8680	0
117	20250321	195600	1782675595	8680	8680	8680	8680	0
118	20250321	195500	1782675595	8680	8680	8680	8680	0
119	20250321	195400	1782675595	8680	8680	8680	8680	0
120	20250321	195300	1782675595	8680	8680	8680	8680	0
121	20250321	195200	1782675595	8680	8680	8680	8680	0
122	20250321	195100	1782675595	8680	8680	8680	8680	1751
123	20250321	195000	1782675595	8680	8680	8680	8680	0
124	20250321	194900	1782675595	8680	8680	8680	8680	0
125	20250321	194800	1782675595	8680	8680	8680	8680	0
126	20250321	194700	1782675595	8680	8680	8680	8680	0
127	20250321	194600	1782675595	8680	8680	8680	8680	0
128	20250321	194500	1782675595	8680	8680	8680	8680	0
129	20250321	194400	1782675595	8680	8680	8680	8680	0
130	20250321	194300	1782675595	8680	8680	8680	8680	0
131	20250321	194200	1782675595	8680	8680	8680	8680	0
132	20250321	194100	1782675595	8680	8680	8680	8680	0
133	20250321	194000	1782675595	8680	8680	8680	8680	0
134	20250321	193900	1782675595	8680	8680	8680	8680	0
135	20250321	193800	1782675595	8680	8680	8680	8680	0
136	20250321	193700	1782675595	8680	8680	8680	8680	0
137	20250321	193600	1782675595	8680	8680	8680	8680	0
138	20250321	193500	1782675595	8680	8680	8680	8680	0
139	20250321	193400	1782675595	8680	8680	8680	8680	0
140	20250321	193300	1782675595	8680	8680	8680	8680	0
141	20250321	193200	1782675595	8680	8680	8680	8680	0
142	20250321	193100	1782675595	8680	8680	8680	8680	0
143	20250321	193000	1782675595	8680	8680	8680	8680	0
144	20250321	192900	1782675595	8680	8680	8680	8680	0
145	20250321	192800	1782675595	8680	8680	8680	8680	0
146	20250321	192700	1782675595	8680	8680	8680	8680	0
147	20250321	192600	1782675595	8680	8680	8680	8680	0
148	20250321	192500	1782675595	8680	8680	8680	8680	0
149	20250321	192400	1782675595	8680	8680	8680	8680	0
150	20250321	192300	1782675595	8680	8680	8680	8680	0
151	20250321	192200	1782675595	8680	8680	8680	8680	0
152	20250321	192100	1782675595	8680	8680	8680	8680	1751
153	20250321	192000	1782675595	8680	8680	8680	8680	0
154	20250321	191900	1782675595	8680	8680	8680	8680	0
155	20250321	191800	1782675595	8680	8680	8680	8680	0
156	20250321	191700	1782675595	8680	8680	8680	8680	0
157	20250321	191600	1782675595	8680	8680	8680	8680	0
158	20250321	191500	1782675595	8680	8680	8680	8680	0
159	20250321	191400	1782675595	8680	8680	8680	8680	0
160	20250321	191300	1782675595	8680	8680	8680	8680	0
161	20250321	191200	1782675595	8680	8680	8680	8680	0
162	20250321	191100	1782675595	8680	8680	8680	8680	0
163	20250321	191000	1782675595	8680	8680	8680	8680	0
164	20250321	190900	1782675595	8680	8680	8680	8680	0
165	20250321	190800	1782675595	8680	8680	8680	8680	0
166	20250321	190700	1782675595	8680	8680	8680	8680	0
167	20250321	190600	1782675595	8680	8680	8680	8680	0
168	20250321	190500	1782675595	8680	8680	8680	8680	0
169	20250321	190400	1782675595	8680	8680	8680	8680	0
170	20250321	190300	1782675595	8680	8680	8680	8680	0
171	20250321	190200	1782675595	8680	8680	8680	8680	0
172	20250321	190100	1782675595	8680	8680	8680	8680	0
173	20250321	190000	1782675595	8680	8680	8680	8680	0
174	20250321	185900	1782675595	8680	8680	8680	8680	0
175	20250321	185800	1782675595	8680	8680	8680	8680	0
176	20250321	185700	1782675595	8680	8680	8680	8680	0
177	20250321	185600	1782675595	8680	8680	8680	8680	0
178	20250321	185500	1782675595	8680	8680	8680	8680	0
179	20250321	185400	1782675595	8680	8680	8680	8680	0
180	20250321	185300	1782675595	8680	8680	8680	8680	0
181	20250321	185200	1782675595	8680	8680	8680	8680	0
182	20250321	185100	1782675595	8680	8680	8680	8680	1751
183	20250321	185000	1782675595	8680	8680	8680	8680	0
184	20250321	184900	1782675595	8680	8680	8680	8680	0
185	20250321	184800	1782675595	8680	8680	8680	8680	0
186	20250321	184700	1782675595	8680	8680	8680	8680	0
187	20250321	184600	1782675595	8680	8680	8680	8680	0
188	20250321	184500	1782675595	8680	8680	8680	8680	0
189	20250321	184400	1782675595	8680	8680	8680	8680	0
190	20250321	184300	1782675595	8680	8680	8680	8680	0
191	20250321	184200	1782675595	8680	8680	8680	8680	0
192	20250321	184100	1782675595	8680	8680	8680	8680	0
193	20250321	184000	1782675595	8680	8680	8680	8680	0
194	20250321	183900	1782675595	8680	8680	8680	8680	0
195	20250321	183800	1782675595	8680	8680	8680	8680	0
196	20250321	183700	1782675595	8680	8680	8680	8680	0
197	20250321	183600	1782675595	8680	8680	8680	8680	0
198	20250321	183500	1782675595	8680	8680	8680	8680	0
199	20250321	183400	1782675595	8680	8680	8680	8680	0
200	20250321	183300	1782675595	8680	8680	8680	8680	0
201	20250321	183200	1782675595	8680	8680	8680	8680	0
202	20250321	183100	1782675595	8680	8680	8680	8680	0
203	20250321	183000	1782675595	8680	8680	8680	8680	0
204	20250321	182900	1782675595	8680	8680	8680	8680	0
205	20250321	182800	1782675595	8680	8680	8680	8680	0
206	20250321	182700	1782675595	8680	8680	8680	8680	0
207	20250321	182600	1782675595	8680	8680	8680	8680	0
208	20250321	182500	1782675595	8680	8680	8680	8680	0
209	20250321	182400	1782675595	8680	8680	8680	8680	0
210	20250321	182300	1782675595	8680	8680	8680	8680	0
211	20250321	182200	1782675595	8680	8680	8680	8680	0
212	20250321	182100	1782675595	8680	8680	8680	8680	1751
213	20250321	182000	1782675595	8680	8680	8680	8680	0
214	20250321	181900	1782675595	8680	8680	8680	8680	0
215	20250321	181800	1782675595	8680	8680	8680	8680	0
216	20250321	181700	1782675595	8680	8680	8680	8680	0
217	20250321	181600	1782675595	8680	8680	8680	8680	0
218	20250321	181500	1782675595	8680	8680	8680	8680	0
219	20250321	181400	1782675595	8680	8680	8680	8680	0
220	20250321	181300	1782675595	8680	8680	8680	8680	0
221	20250321	181200	1782675595	8680	8680	8680	8680	0
222	20250321	181100	1782675595	8680	8680	8680	8680	0
223	20250321	181000	1782675595	8680	8680	8680	8680	0
224	20250321	180900	1782675595	8680	8680	8680	8680	0
225	20250321	180800	1782675595	8680	8680	8680	8680	0
226	20250321	180700	1782675595	8680	8680	8680	8680	0
227	20250321	180600	1782675595	8680	8680	8680	8680	0
228	20250321	180500	1782675595	8680	8680	8680	8680	0
229	20250321	180400	1782675595	8680	8680	8680	8680	0
230	20250321	180300	1782675595	8680	8680	8680	8680	0
231	20250321	180200	1782675595	8680	8680	8680	8680	0
232	20250321	180100	1782675595	8680	8680	8680	8680	0
233	20250321	180000	1782675595	8680	8680	8680	8680	0
234	20250321	175900	1782675595	8680	8680	8680	8680	0
235	20250321	175800	1782675595	8680	8680	8680	8680	0
236	20250321	175700	1782675595	8680	8680	8680	8680	0
237	20250321	175600	1782675595	8680	8680	8680	8680	0
238	20250321	175500	1782675595	8680	8680	8680	8680	0
239	20250321	175400	1782675595	8680	8680	8680	8680	0
240	20250321	175300	1782675595	8680	8680	8680	8680	0
241	20250321	175200	1782675595	8680	8680	8680	8680	0
242	20250321	175100	1782675595	8680	8680	8680	8680	1751
243	20250321	175000	1782675595	8680	8680	8680	8680	0
244	20250321	174900	1782675595	8680	8680	8680	8680	0
245	20250321	174800	1782675595	8680	8680	8680	8680	0
246	20250321	174700	1782675595	8680	8680	8680	8680	0
247	20250321	174600	1782675595	8680	8680	8680	8680	0
248	20250321	174500	1782675595	8680	8680	8680	8680	0
249	20250321	174400	1782675595	8680	8680	8680	8680	0
250	20250321	174300	1782675595	8680	8680	8680	8680	0
251	20250321	174200	1782675595	8680	8680	8680	8680	0
252	20250321	174100	1782675595	8680	8680	8680	8680	0
253	20250321	174000	1782675595	8680	8680	8680	8680	0
254	20250321	173900	1782675595	8680	8680	8680	8680	0
255	20250321	173800	1782675595	8680	8680	8680	8680	0
256	20250321	173700	1782675595	8680	8680	8680	8680	0
257	20250321	173600	1782675595	8680	8680	8680	8680	0
258	20250321	173500	1782675595	8680	8680	8680	8680	0
259	20250321	173400	1782675595	8680	8680	8680	8680	0
260	20250321	173300	1782675595	8680	8680	8680	8680	0
261	20250321	173200	1782675595	8680	8680	8680	8680	0
262	20250321	173100	1782675595	8680	8680	8680	8680	0
263	20250321	173000	1782675595	8680	8680	8680	8680	0
264	20250321	172900	1782675595	8680	8680	8680	8680	0
265	20250321	172800	1782675595	8680	8680	8680	8680	0
266	20250321	172700	1782675595	8680	8680	8680	8680	0
267	20250321	172600	1782675595	8680	8680	8680	8680	0
268	20250321	172500	1782675595	8680	8680	8680	8680	0
269	20250321	172400	1782675595	8680	8680	8680	8680	0
270	20250321	172300	1782675595	8680	8680	8680	8680	0
271	20250321	172200	1782675595	8680	8680	8680	8680	0
272	20250321	172100	1782675595	8680	8680	8680	8680	1751
273	20250321	172000	1782675595	8680	8680	8680	8680	0
274	20250321	171900	1782675595	8680	8680	8680	8680	0
275	20250321	171800	1782675595	8680	8680	8680	8680	0
276	20250321	171700	1782675595	8680	8680	8680	8680	0
277	20250321	171600	1782675595	8680	8680	8680	8680	0
278	20250321	171500	1782675595	8680	8680	8680	8680	0
279	20250321	171400	1782675595	8680	8680	8680	8680	0
280	20250321	171300	1782675595	8680	8680	8680	8680	0
281	20250321	171200	1782675595	8680	8680	8680	8680	0
282	20250321	171100	1782675595	8680	8680	8680	8680	0
283	20250321	171000	1782675595	8680	8680	8680	8680	0
284	20250321	170900	1782675595	8680	8680	8680	8680	0
285	20250321	170800	1782675595	8680	8680	8680	8680	0
286	20250321	170700	1782675595	8680	8680	8680	8680	0
287	20250321	170600	1782675595	8680	8680	8680	8680	0
288	20250321	170500	1782675595	8680	8680	8680	8680	0
289	20250321	170400	1782675595	8680	8680	8680	8680	0
290	20250321	170300	1782675595	8680	8680	8680	8680	0
291	20250321	170200	1782675595	8680	8680	8680	8680	0
292	20250321	170100	1782675595	8680	8680	8680	8680	0
293	20250321	170000	1782675595	8680	8680	8680	8680	0
294	20250321	165900	1782675595	8680	8680	8680	8680	0
295	20250321	165800	1782675595	8680	8680	8680	8680	0
296	20250321	165700	1782675595	8680	8680	8680	8680	0
297	20250321	165600	1782675595	8680	8680	8680	8680	0
298	20250321	165500	1782675595	8680	8680	8680	8680	0
299	20250321	165400	1782675595	8680	8680	8680	8680	0
300	20250321	165300	1782675595	8680	8680	8680	8680	0
301	20250321	165200	1782675595	8680	8680	8680	8680	0
302	20250321	165100	1782675595	8680	8680	8680	8680	1751
303	20250321	165000	1782675595	8680	8680	8680	8680	0
304	20250321	164900	1782675595	8680	8680	8680	8680	0
305	20250321	164800	1782675595	8680	8680	8680	8680	0
306	20250321	164700	1782675595	8680	8680	8680	8680	0
307	20250321	164600	1782675595	8680	8680	8680	8680	0
308	20250321	164500	1782675595	8680	8680	8680	8680	0
309	20250321	164400	1782675595	8680	8680	8680	8680	0
310	20250321	164300	1782675595	8680	8680	8680	8680	0
311	20250321	164200	1782675595	8680	8680	8680	8680	0
312	20250321	164100	1782675595	8680	8680	8680	8680	0
313	20250321	164000	1782675595	8680	8680	8680	8680	0
314	20250321	163900	1782675595	8680	8680	8680	8680	0
315	20250321	163800	1782675595	8680	8680	8680	8680	0
316	20250321	163700	1782675595	8680	8680	8680	8680	0
317	20250321	163600	1782675595	8680	8680	8680	8680	0
318	20250321	163500	1782675595	8680	8680	8680	8680	0
319	20250321	163400	1782675595	8680	8680	8680	8680	0
320	20250321	163300	1782675595	8680	8680	8680	8680	0
321	20250321	163200	1782675595	8680	8680	8680	8680	0
322	20250321	163100	1782675595	8680	8680	8680	8680	0
323	20250321	163000	1782675595	8680	8680	8680	8680	0
324	20250321	162900	1782675595	8680	8680	8680	8680	0
325	20250321	162800	1782675595	8680	8680	8680	8680	0
326	20250321	162700	1782675595	8680	8680	8680	8680	0
327	20250321	162600	1782675595	8680	8680	8680	8680	0
328	20250321	162500	1782675595	8680	8680	8680	8680	0
329	20250321	162400	1782675595	8680	8680	8680	8680	0
330	20250321	162300	1782675595	8680	8680	8680	8680	0
331	20250321	162200	1782675595	8680	8680	8680	8680	0
332	20250321	162100	1782675595	8680	8680	8680	8680	1751
333	20250321	162000	1782675595	8680	8680	8680	8680	0
334	20250321	161900	1782675595	8680	8680	8680	8680	0
335	20250321	161800	1782675595	8680	8680	8680	8680	0
336	20250321	161700	1782675595	8680	8680	8680	8680	0
337	20250321	161600	1782675595	8680	8680	8680	8680	0
338	20250321	161500	1782675595	8680	8680	8680	8680	0
339	20250321	161400	1782675595	8680	8680	8680	8680	0
340	20250321	161300	1782675595	8680	8680	8680	8680	0
341	20250321	161200	1782675595	8680	8680	8680	8680	0
342	20250321	161100	1782675595	8680	8680	8680	8680	0
343	20250321	161000	1782675595	8680	8680	8680	8680	0
344	20250321	160900	1782675595	8680	8680	8680	8680	0
345	20250321	160800	1782675595	8680	8680	8680	8680	0
346	20250321	160700	1782675595	8680	8680	8680	8680	0
347	20250321	160600	1782675595	8680	8680	8680	8680	0
348	20250321	160500	1782675595	8680	8680	8680	8680	0
349	20250321	160400	1782675595	8680	8680	8680	8680	0
350	20250321	160300	1782675595	8680	8680	8680	8680	0
351	20250321	160200	1782675595	8680	8680	8680	8680	0
352	20250321	160100	1782675595	8680	8680	8680	8680	0
353	20250321	160000	1782675595	8680	8680	8680	8680	0
354	20250321	155900	1782675595	8680	8680	8680	8680	0
355	20250321	155800	1782675595	8680	8680	8680	8680	0
356	20250321	155700	1782675595	8680	8680	8680	8680	0
357	20250321	155600	1782675595	8680	8680	8680	8680	0
358	20250321	155500	1782675595	8680	8680	8680	8680	0
359	20250321	155400	1782675595	8680	8680	8680	8680	0
360	20250321	155300	1782675595	8680	8680	8680	8680	0
361	20250321	155200	1782675595	8680	8680	8680	8680	0
362	20250321	155100	1782675595	8680	8680	8680	8680	1751
363	20250321	155000	1782675595	8680	8680	8680	8680	0
364	20250321	154900	1782675595	8680	8680	8680	8680	0
365	20250321	154800	1782675595	8680	8680	8680	8680	0
366	20250321	154700	1782675595	8680	8680	8680	8680	0
367	20250321	154600	1782675595	8680	8680	8680	8680	0
368	20250321	154500	1782675595	8680	8680	8680	8680	0
369	20250321	154400	1782675595	8680	8680	8680	8680	0
370	20250321	154300	1782675595	8680	8680	8680	8680	0
371	20250321	154200	1782675595	8680	8680	8680	8680	0
372	20250321	154100	1782675595	8680	8680	8680	8680	0
373	20250321	154000	1782675595	8680	8680	8680	8680	0
374	20250321	153900	1782675595	8680	8680	8680	8680	0
375	20250321	153800	1782675595	8680	8680	8680	8680	0
376	20250321	153700	1782675595	8680	8680	8680	8680	0
377	20250321	153600	1782675595	8680	8680	8680	8680	0
378	20250321	153500	1782675595	8680	8680	8680	8680	0
379	20250321	153400	1782675595	8680	8680	8680	8680	0
380	20250321	153300	1782675595	8680	8680	8680	8680	0
381	20250321	153200	1782675595	8680	8680	8680	8680	0
382	20250321	153100	1782675595	8680	8680	8680	8680	0
383	20250321	153000	1782675595	8680	8680	8680	8680	1751
384	20250321	152900	1767476915	8680	8680	8680	8680	0
385	20250321	152800	1767476915	8680	8680	8680	8680	0
386	20250321	152700	1767476915	8680	8680	8680	8680	0
387	20250321	152600	1767476915	8680	8680	8680	8680	0
388	20250321	152500	1767476915	8680	8680	8680	8680	0
389	20250321	152400	1767476915	8680	8680	8680	8680	0
390	20250321	152300	1767476915	8680	8680	8680	8680	0
391	20250321	152200	1767476915	8680	8680	8680	8680	0
392	20250321	152100	1767476915	8680	8680	8680	8680	0
393	20250321	152000	1767476915	8680	8680	8680	8680	0
394	20250321	151900	1767476915	8680	8670	8680	8670	824
395	20250321	151800	1760331815	8670	8680	8680	8670	1339
396	20250321	151700	1748721165	8680	8670	8680	8670	385
397	20250321	151600	1745383165	8680	8680	8680	8680	21
398	20250321	151500	1745200885	8680	8680	8690	8680	26
399	20250321	151400	1744975195	8680	8680	8680	8680	98
400	20250321	151300	1744124555	8680	8680	8680	8680	11
401	20250321	151200	1744029075	8690	8690	8690	8690	111
402	20250321	151100	1743064485	8690	8690	8690	8690	109
403	20250321	151000	1742117275	8680	8680	8680	8670	132
404	20250321	150900	1740972325	8690	8690	8690	8690	223
405	20250321	150800	1739034455	8670	8670	8670	8670	33
406	20250321	150700	1738748345	8690	8690	8690	8690	185
407	20250321	150600	1737140695	8690	8690	8690	8690	30
408	20250321	150500	1736879995	8700	8700	8700	8700	74
409	20250321	150400	1736236195	8700	8670	8700	8670	1087
410	20250321	150300	1726782275	8680	8680	8680	8670	1390
411	20250321	150200	1714722985	8680	8680	8680	8680	300
412	20250321	150100	1712118985	8680	8690	8690	8680	72
413	20250321	150000	1711493995	8690	8690	8690	8690	0
414	20250321	145900	1711493995	8690	8690	8690	8690	1
415	20250321	145800	1711485305	8680	8700	8700	8680	101
416	20250321	145700	1710608075	8680	8680	8680	8680	0
417	20250321	145600	1710608075	8680	8680	8680	8680	0
418	20250321	145500	1710608075	8680	8680	8680	8680	0
419	20250321	145400	1710608075	8680	8680	8680	8680	100
420	20250321	145300	1709740075	8710	8710	8710	8710	200
421	20250321	145200	1707998075	8710	8700	8710	8700	137
422	20250321	145100	1706805335	8710	8710	8710	8710	0
423	20250321	145000	1706805335	8710	8680	8710	8680	197
424	20250321	144900	1705091505	8680	8680	8680	8680	6
425	20250321	144800	1705039425	8710	8685	8710	8685	1129
426	20250321	144700	1695210015	8685	8685	8690	8685	6
427	20250321	144600	1695157895	8685	8680	8685	8680	5
428	20250321	144500	1695114480	8670	8670	8690	8670	111
429	20250321	144400	1694150110	8670	8670	8670	8670	32
430	20250321	144300	1693872670	8670	8660	8670	8660	5
431	20250321	144200	1693829350	8660	8670	8710	8660	2031
432	20250321	144100	1676165240	8660	8670	8670	8660	73
433	20250321	144000	1675532350	8670	8670	8670	8670	445
434	20250321	143900	1671674200	8670	8660	8680	8660	124
435	20250321	143800	1670598230	8660	8670	8670	8660	4
436	20250321	143700	1670563580	8660	8660	8660	8660	2
437	20250321	143600	1670546260	8660	8660	8660	8660	41
438	20250321	143500	1670191200	8650	8650	8650	8650	4
439	20250321	143400	1670156600	8650	8660	8670	8650	434
440	20250321	143300	1666399090	8660	8660	8670	8660	553
441	20250321	143200	1661606680	8660	8660	8660	8660	217
442	20250321	143100	1659727460	8660	8660	8660	8660	65
443	20250321	143000	1659164560	8660	8660	8660	8660	110
444	20250321	142900	1658211960	8660	8670	8670	8660	1534
445	20250321	142800	1644913430	8670	8665	8670	8665	277
446	20250321	142700	1642511865	8670	8665	8670	8665	53
447	20250321	142600	1642052370	8665	8670	8670	8665	6
448	20250321	142500	1642000375	8665	8665	8665	8665	4
449	20250321	142400	1641965715	8665	8665	8665	8665	3
450	20250321	142300	1641939720	8670	8670	8670	8660	18
451	20250321	142200	1641783710	8660	8660	8670	8650	295
452	20250321	142100	1639228810	8650	8650	8650	8650	9
453	20250321	142000	1639150960	8650	8660	8660	8650	177
454	20250321	141900	1637619810	8650	8650	8660	8650	6
455	20250321	141800	1637567880	8650	8650	8650	8650	107
456	20250321	141700	1636642330	8650	8660	8660	8650	1141
457	20250321	141600	1626762780	8660	8670	8670	8660	784
458	20250321	141500	1619973310	8670	8680	8680	8670	364
459	20250321	141400	1616817210	8680	8680	8680	8670	56
460	20250321	141300	1616331470	8680	8680	8680	8680	0
461	20250321	141200	1616331470	8680	8680	8680	8680	519
462	20250321	141100	1611826550	8680	8690	8690	8680	451
463	20250321	141000	1607911390	8690	8690	8690	8690	1
464	20250321	140900	1607902700	8690	8690	8690	8690	0
465	20250321	140800	1607902700	8690	8690	8700	8690	414
466	20250321	140700	1604302170	8680	8690	8690	8680	218
467	20250321	140600	1602409900	8690	8690	8690	8690	0
468	20250321	140500	1602409900	8690	8690	8690	8690	29
469	20250321	140400	1602157890	8690	8690	8690	8690	8
470	20250321	140300	1602088370	8690	8690	8690	8690	76
471	20250321	140200	1601427930	8690	8690	8690	8690	80
472	20250321	140100	1600732730	8700	8700	8700	8700	0
473	20250321	140000	1600732730	8700	8700	8700	8700	6
474	20250321	135900	1600680530	8700	8690	8700	8680	540
475	20250321	135800	1595992490	8680	8690	8690	8680	500
476	20250321	135700	1591650000	8690	8700	8700	8690	700
477	20250321	135600	1585565280	8700	8700	8700	8700	5
478	20250321	135500	1585521780	8700	8700	8700	8700	0
479	20250321	135400	1585521780	8700	8700	8700	8700	0
480	20250321	135300	1585521780	8700	8700	8700	8700	1
481	20250321	135200	1585513080	8700	8700	8700	8700	32
482	20250321	135100	1585234680	8700	8700	8700	8700	0
483	20250321	135000	1585234680	8700	8700	8700	8700	21
484	20250321	134900	1585051980	8700	8700	8700	8700	104
485	20250321	134800	1584147180	8700	8700	8700	8700	0
486	20250321	134700	1584147180	8700	8700	8700	8700	0
487	20250321	134600	1584147180	8700	8700	8700	8700	126
488	20250321	134500	1583050980	8700	8700	8700	8700	276
489	20250321	134400	1580649780	8710	8710	8710	8710	1
490	20250321	134300	1580641070	8710	8710	8710	8710	0
491	20250321	134200	1580641070	8710	8710	8710	8710	0
492	20250321	134100	1580641070	8710	8710	8710	8710	200
493	20250321	134000	1578899070	8710	8710	8710	8710	0
494	20250321	133900	1578899070	8710	8710	8710	8710	895
495	20250321	133800	1571103620	8710	8710	8710	8710	52
496	20250321	133700	1570650700	8720	8720	8720	8720	2
497	20250321	133600	1570633260	8710	8710	8710	8710	2
498	20250321	133500	1570615840	8710	8710	8710	8700	35
499	20250321	133400	1570311090	8710	8700	8710	8700	105
500	20250321	133300	1569397580	8710	8710	8710	8710	20
501	20250321	133200	1569223380	8720	8720	8720	8720	0
502	20250321	133100	1569223380	8720	8720	8720	8720	0
503	20250321	133000	1569223380	8720	8720	8720	8720	293
504	20250321	132900	1566668420	8720	8720	8720	8720	0
505	20250321	132800	1566668420	8720	8730	8730	8720	31
506	20250321	132700	1566397850	8720	8720	8720	8720	0
507	20250321	132600	1566397850	8720	8720	8720	8720	533
508	20250321	132500	1561750090	8720	8720	8720	8720	0
509	20250321	132400	1561750090	8720	8720	8720	8720	377
510	20250321	132300	1558462650	8720	8720	8720	8720	0
511	20250321	132200	1558462650	8720	8720	8720	8720	0
512	20250321	132100	1558462650	8720	8720	8720	8720	1
513	20250321	132000	1558453930	8720	8720	8720	8720	0
514	20250321	131900	1558453930	8720	8720	8720	8720	0
515	20250321	131800	1558453930	8720	8720	8720	8720	5
516	20250321	131700	1558410330	8720	8720	8720	8720	0
517	20250321	131600	1558410330	8720	8720	8720	8720	1
518	20250321	131500	1558401610	8710	8710	8710	8710	0
519	20250321	131400	1558401610	8710	8710	8710	8710	0
520	20250321	131300	1558401610	8710	8710	8710	8710	1
521	20250321	131200	1558392900	8700	8700	8700	8700	0
522	20250321	131100	1558392900	8700	8690	8700	8690	1140
523	20250321	131000	1548485960	8700	8700	8700	8700	1167
524	20250321	130900	1538333060	8700	8710	8710	8700	249
525	20250321	130800	1536165870	8710	8710	8710	8710	0
526	20250321	130700	1536165870	8710	8710	8710	8710	0
527	20250321	130600	1536165870	8710	8710	8710	8710	0
528	20250321	130500	1536165870	8710	8710	8710	8710	5
529	20250321	130400	1536122320	8720	8720	8720	8720	0
530	20250321	130300	1536122320	8720	8720	8720	8720	9
531	20250321	130200	1536043840	8720	8720	8720	8720	29
532	20250321	130100	1535790960	8720	8720	8720	8720	0
533	20250321	130000	1535790960	8720	8710	8720	8710	87
534	20250321	125900	1535033080	8710	8710	8710	8710	10
535	20250321	125800	1534945980	8710	8700	8710	8700	425
536	20250321	125700	1531248470	8700	8700	8700	8700	100
537	20250321	125600	1530378470	8700	8700	8700	8700	300
538	20250321	125500	1527768470	8700	8700	8700	8700	75
539	20250321	125400	1527115970	8700	8705	8705	8700	135
540	20250321	125300	1525941425	8700	8700	8700	8700	24
541	20250321	125200	1525732625	8695	8700	8700	8695	110
542	20250321	125100	1524776160	8700	8700	8700	8700	164
543	20250321	125000	1523349360	8700	8700	8700	8700	1
544	20250321	124900	1523340660	8700	8720	8720	8700	1369
545	20250321	124800	1511425550	8720	8720	8720	8720	10
546	20250321	124700	1511338350	8720	8720	8720	8720	20
547	20250321	124600	1511163950	8720	8720	8720	8720	0
548	20250321	124500	1511163950	8720	8720	8720	8720	0
549	20250321	124400	1511163950	8720	8720	8720	8720	0
550	20250321	124300	1511163950	8720	8720	8720	8720	0
551	20250321	124200	1511163950	8720	8720	8720	8720	0
552	20250321	124100	1511163950	8720	8720	8720	8720	84
553	20250321	124000	1510431470	8720	8720	8720	8720	300
554	20250321	123900	1507815470	8720	8720	8720	8720	0
555	20250321	123800	1507815470	8720	8720	8720	8720	350
556	20250321	123700	1504763470	8720	8720	8720	8720	121
557	20250321	123600	1503708350	8710	8720	8720	8710	108
558	20250321	123500	1502767590	8720	8720	8720	8720	50
559	20250321	123400	1502331590	8720	8710	8720	8710	220
560	20250321	123300	1500413290	8710	8710	8710	8710	38
561	20250321	123200	1500082310	8720	8730	8730	8720	26
562	20250321	123100	1499855560	8730	8730	8730	8730	0
563	20250321	123000	1499855560	8730	8730	8730	8730	95
564	20250321	122900	1499026210	8720	8720	8720	8720	0
565	20250321	122800	1499026210	8720	8720	8720	8720	201
566	20250321	122700	1497273490	8720	8720	8720	8720	2
567	20250321	122600	1497256050	8720	8720	8720	8720	100
568	20250321	122500	1496384050	8720	8720	8720	8720	202
569	20250321	122400	1494622610	8720	8725	8725	8720	200
570	20250321	122300	1492878110	8730	8730	8730	8730	0
571	20250321	122200	1492878110	8730	8730	8730	8730	0
572	20250321	122100	1492878110	8730	8730	8730	8730	100
573	20250321	122000	1492005110	8730	8720	8730	8720	513
574	20250321	121900	1487531650	8730	8730	8730	8730	0
575	20250321	121800	1487531650	8730	8730	8730	8730	0
576	20250321	121700	1487531650	8730	8730	8730	8730	1
577	20250321	121600	1487522920	8730	8730	8730	8730	9
578	20250321	121500	1487444350	8730	8730	8730	8730	10
579	20250321	121400	1487357050	8740	8740	8740	8740	0
580	20250321	121300	1487357050	8740	8740	8740	8740	2
581	20250321	121200	1487339570	8710	8710	8710	8710	0
582	20250321	121100	1487339570	8710	8710	8710	8710	0
583	20250321	121000	1487339570	8710	8740	8740	8710	6
584	20250321	120900	1487287280	8710	8710	8710	8710	6
585	20250321	120800	1487235020	8710	8710	8710	8710	0
586	20250321	120700	1487235020	8710	8710	8710	8710	0
587	20250321	120600	1487235020	8710	8710	8710	8710	76
588	20250321	120500	1486573060	8710	8710	8710	8710	1
589	20250321	120400	1486564350	8740	8740	8740	8740	0
590	20250321	120300	1486564350	8740	8740	8740	8740	80
591	20250321	120200	1485865150	8710	8710	8710	8710	0
592	20250321	120100	1485865150	8710	8710	8710	8710	0
593	20250321	120000	1485865150	8710	8720	8720	8710	102
594	20250321	115900	1484976110	8720	8720	8720	8720	0
595	20250321	115800	1484976110	8720	8740	8740	8720	101
596	20250321	115700	1484094960	8730	8730	8730	8730	513
597	20250321	115600	1479616470	8710	8730	8730	8710	101
598	20250321	115500	1478736740	8710	8720	8720	8710	375
599	20250321	115400	1475470200	8730	8740	8740	8730	2771
600	20250321	115300	1451279360	8730	8730	8730	8730	198
601	20250321	115200	1449550820	8740	8740	8740	8740	2407
602	20250321	115100	1428513640	8740	8750	8760	8740	3002
603	20250321	115000	1402246900	8760	8760	8760	8760	60
604	20250321	114900	1401721300	8760	8760	8760	8760	0
605	20250321	114800	1401721300	8760	8760	8760	8760	0
606	20250321	114700	1401721300	8760	8765	8765	8760	100
607	20250321	114600	1400845155	8765	8765	8765	8765	71
608	20250321	114500	1400222840	8770	8760	8770	8760	2
609	20250321	114400	1400205310	8780	8780	8780	8780	30
610	20250321	114300	1399941910	8790	8780	8790	8780	200
611	20250321	114200	1398185900	8780	8760	8780	8760	464
612	20250321	114100	1394117510	8760	8760	8760	8760	210
613	20250321	114000	1392277910	8770	8770	8770	8770	200
614	20250321	113900	1390523910	8770	8750	8770	8750	185
615	20250321	113800	1388903310	8760	8760	8760	8760	0
616	20250321	113700	1388903310	8760	8760	8760	8760	1
617	20250321	113600	1388894550	8760	8750	8760	8750	212
618	20250321	113500	1387039520	8760	8760	8760	8760	1
619	20250321	113400	1387030760	8750	8760	8760	8750	32
620	20250321	113300	1386750640	8770	8760	8770	8760	357
621	20250321	113200	1383620250	8770	8770	8770	8770	0
622	20250321	113100	1383620250	8770	8760	8770	8760	121
623	20250321	113000	1382560280	8760	8750	8760	8750	101
624	20250321	112900	1381675630	8750	8750	8750	8750	602
625	20250321	112800	1376408130	8740	8740	8740	8740	237
626	20250321	112700	1374336750	8740	8740	8740	8730	589
627	20250321	112600	1369192210	8730	8730	8730	8730	100
628	20250321	112500	1368319210	8740	8740	8740	8740	0
629	20250321	112400	1368319210	8740	8740	8740	8740	1
630	20250321	112300	1368310470	8740	8740	8740	8740	0
631	20250321	112200	1368310470	8740	8740	8740	8740	186
632	20250321	112100	1366684830	8730	8730	8730	8730	104
633	20250321	112000	1365776910	8740	8740	8740	8740	3
634	20250321	111900	1365750690	8740	8740	8740	8730	380
635	20250321	111800	1362432990	8750	8750	8750	8750	0
636	20250321	111700	1362432990	8750	8750	8750	8750	1
637	20250321	111600	1362424240	8750	8740	8750	8740	168
638	20250321	111500	1360954300	8750	8740	8750	8740	679
639	20250321	111400	1355018340	8740	8730	8740	8730	11
640	20250321	111300	1354922300	8740	8730	8740	8730	67
641	20250321	111200	1354337300	8730	8730	8740	8730	258
642	20250321	111100	1352084950	8740	8740	8740	8740	8
643	20250321	111000	1352015030	8730	8740	8740	8730	346
644	20250321	110900	1348991180	8740	8730	8740	8730	163
645	20250321	110800	1347567680	8730	8740	8740	8730	13
646	20250321	110700	1347454160	8740	8740	8740	8740	14
647	20250321	110600	1347331800	8740	8730	8740	8720	357
648	20250321	110500	1344215220	8740	8740	8740	8740	339
649	20250321	110400	1341252360	8740	8740	8740	8740	0
650	20250321	110300	1341252360	8740	8730	8740	8730	675
651	20250321	110200	1335359450	8730	8740	8740	8730	6
652	20250321	110100	1335307060	8730	8740	8740	8720	2683
653	20250321	110000	1311895360	8750	8740	8760	8740	458
654	20250321	105900	1307888150	8740	8740	8740	8740	200
655	20250321	105800	1306140150	8740	8740	8740	8740	201
656	20250321	105700	1304383410	8740	8710	8740	8710	239
657	20250321	105600	1302300080	8700	8700	8700	8700	0
658	20250321	105500	1302300080	8700	8700	8700	8700	107
659	20250321	105400	1301369180	8700	8690	8700	8690	273
660	20250321	105300	1298994810	8690	8690	8690	8690	60
661	20250321	105200	1298473410	8690	8690	8690	8690	0
662	20250321	105100	1298473410	8690	8690	8690	8690	205
663	20250321	105000	1296691960	8690	8690	8690	8690	118
664	20250321	104900	1295666540	8690	8690	8690	8670	151
665	20250321	104800	1294355310	8690	8690	8690	8690	10
666	20250321	104700	1294268410	8690	8670	8690	8670	105
667	20250321	104600	1293356260	8670	8670	8680	8650	362
668	20250321	104500	1290215740	8640	8660	8660	8630	2290
669	20250321	104400	1270434960	8680	8670	8680	8660	1309
670	20250321	104300	1259098220	8680	8680	8680	8670	530
671	20250321	104200	1254499320	8690	8700	8700	8680	3733
672	20250321	104100	1222040900	8710	8700	8710	8700	195
673	20250321	104000	1220344260	8710	8710	8710	8710	52
674	20250321	103900	1219891340	8700	8700	8700	8700	536
675	20250321	103800	1215228140	8710	8710	8710	8700	26
676	20250321	103700	1215001790	8710	8710	8710	8710	39
677	20250321	103600	1214662100	8710	8710	8710	8700	91
678	20250321	103500	1213870280	8700	8700	8710	8690	728
679	20250321	103400	1207543160	8700	8690	8700	8690	320
680	20250321	103300	1204759610	8690	8680	8690	8680	101
681	20250321	103200	1203882920	8670	8690	8690	8670	575
682	20250321	103100	1198894650	8660	8790	8790	8660	6459
683	20250321	103000	1142646500	8790	8800	8840	8790	2649
684	20250321	102900	1119257520	8800	8830	8830	8800	588
685	20250321	102800	1114071530	8830	8820	8830	8820	563
686	20250321	102700	1109103480	8820	8820	8830	8820	632
687	20250321	102600	1103525590	8820	8830	8830	8820	368
688	20250321	102500	1100276990	8830	8830	8830	8820	454
689	20250321	102400	1096270720	8830	8820	8830	8820	535
690	20250321	102300	1091548690	8820	8810	8820	8810	571
691	20250321	102200	1086513335	8820	8810	8820	8800	1388
692	20250321	102100	1074284875	8810	8790	8810	8790	1284
693	20250321	102000	1062989685	8790	8790	8790	8790	351
694	20250321	101900	1059904395	8790	8780	8790	8780	683
695	20250321	101800	1053905745	8780	8800	8800	8780	301
696	20250321	101700	1051258655	8800	8800	8800	8800	405
697	20250321	101600	1047694655	8800	8790	8800	8790	549
698	20250321	101500	1042866255	8790	8780	8790	8760	1156
699	20250321	101400	1032715085	8780	8800	8800	8770	1006
700	20250321	101300	1023879625	8800	8800	8800	8780	361
701	20250321	101200	1020703715	8800	8800	8800	8770	1211
702	20250321	101100	1010076175	8800	8785	8800	8750	2801
703	20250321	101000	985511295	8780	8760	8800	8760	572
704	20250321	100900	980489065	8760	8760	8760	8740	439
705	20250321	100800	976644425	8740	8740	8760	8740	715
706	20250321	100700	970388505	8740	8770	8780	8730	3605
707	20250321	100600	938864915	8800	8830	8830	8770	735
708	20250321	100500	932404455	8830	8830	8830	8810	2189
709	20250321	100400	913101175	8830	8840	8840	8810	904
710	20250321	100300	905121885	8840	8760	8840	8760	1199
711	20250321	100200	894546165	8800	8890	8890	8740	6124
712	20250321	100100	840554155	8890	8880	8890	8860	4893
713	20250321	100000	797090325	8880	8850	8910	8830	12774
714	20250321	095900	683584185	8850	8780	8850	8780	2093
715	20250321	095800	665111445	8780	8800	8800	8780	21
716	20250321	095700	664926925	8770	8790	8830	8770	278
717	20250321	095600	662482435	8830	8770	8830	8770	520
718	20250321	095500	657903815	8770	8790	8800	8770	1217
719	20250321	095400	647208275	8850	8780	8850	8760	300
720	20250321	095300	644569045	8840	8810	8880	8770	2510
721	20250321	095200	622455685	8810	8890	8910	8810	2603
722	20250321	095100	599441965	8820	8830	8910	8790	1445
723	20250321	095000	586659345	8920	8910	8930	8840	4211
724	20250321	094900	549141105	8900	8900	8930	8890	5635
725	20250321	094800	498938865	8900	8870	8950	8870	9437
726	20250321	094700	414819905	8870	8850	8870	8840	5746
727	20250321	094600	363961395	8860	8840	8860	8820	3428
728	20250321	094500	333629245	8840	8800	8840	8800	2977
729	20250321	094400	307411685	8800	8770	8810	8770	1317
730	20250321	094300	295811945	8820	8730	8820	8730	9196
731	20250321	094200	215082405	8720	8680	8720	8680	2025
732	20250321	094100	197473115	8610	8610	8610	8610	0
733	20250321	094000	197473115	8610	8610	8610	8610	0
734	20250321	093900	197473115	8610	8630	8630	8610	2367
735	20250321	093800	177087305	8620	8610	8620	8610	1089
736	20250321	093700	167701015	8610	8600	8610	8600	112
737	20250321	093600	166737795	8600	8600	8600	8600	2
738	20250321	093500	166720595	8600	8600	8600	8570	5
739	20250321	093400	166677625	8560	8580	8610	8560	41
740	20250321	093300	166326445	8560	8580	8580	8560	4531
741	20250321	093200	127451525	8610	8600	8610	8580	683
742	20250321	093100	121579725	8600	8600	8600	8570	111
743	20250321	093000	120625155	8600	8580	8620	8580	359
744	20250321	092900	117544095	8580	8610	8610	8570	5
745	20250321	092800	117501195	8570	8610	8610	8570	963
746	20250321	092700	109242225	8620	8620	8620	8620	20
747	20250321	092600	109069825	8630	8600	8630	8600	4
748	20250321	092500	109035395	8610	8640	8640	8610	116
749	20250321	092400	108034405	8650	8650	8660	8650	831
750	20250321	092300	100845645	8650	8650	8650	8650	32
751	20250321	092200	100568845	8690	8700	8700	8660	1077
752	20250321	092100	91230695	8670	8680	8700	8670	636
753	20250321	092000	85712895	8700	8700	8700	8700	0
754	20250321	091900	85712895	8700	8700	8700	8700	32
755	20250321	091800	85434495	8670	8670	8670	8670	1
756	20250321	091700	85425825	8700	8700	8700	8700	5
757	20250321	091600	85382325	8700	8700	8700	8700	329
758	20250321	091500	82520025	8700	8670	8700	8670	201
759	20250321	091400	80777325	8670	8700	8700	8670	98
760	20250321	091300	79925025	8700	8660	8700	8660	551
761	20250321	091200	75149165	8660	8700	8700	8660	1234
762	20250321	091100	64424385	8700	8750	8750	8700	426
763	20250321	091000	60705935	8750	8690	8750	8690	400
764	20250321	090900	57226885	8690	8670	8695	8670	522
765	20250321	090800	52691100	8660	8630	8660	8630	647
766	20250321	090700	47099290	8630	8630	8630	8630	73
767	20250321	090600	46469300	8610	8610	8610	8610	80
768	20250321	090500	45780500	8610	8600	8610	8590	265
769	20250321	090400	43502190	8590	8590	8590	8580	121
770	20250321	090300	42463970	8580	8640	8640	8580	410
771	20250321	090200	38944540	8610	8610	8610	8550	3230
772	20250321	090100	11221650	8570	8610	8610	8570	178
773	20250321	090000	9691110	8610	8630	8630	8610	1113