KissMeData/332570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212300	6022725770	4060	4060	4060	4060	24500
3	20250306	212200	6022725770	4060	4060	4060	4060	0
4	20250306	212100	6022725770	4060	4060	4060	4060	0
5	20250306	212000	6022725770	4060	4060	4060	4060	0
6	20250306	211900	6022725770	4060	4060	4060	4060	0
7	20250306	211800	6022725770	4060	4060	4060	4060	0
8	20250306	211700	6022725770	4060	4060	4060	4060	0
9	20250306	211600	6022725770	4060	4060	4060	4060	0
10	20250306	211500	6022725770	4060	4060	4060	4060	0
11	20250306	211400	6022725770	4060	4060	4060	4060	0
12	20250306	211300	6022725770	4060	4060	4060	4060	0
13	20250306	211200	6022725770	4060	4060	4060	4060	0
14	20250306	211100	6022725770	4060	4060	4060	4060	0
15	20250306	211000	6022725770	4060	4060	4060	4060	0
16	20250306	210900	6022725770	4060	4060	4060	4060	0
17	20250306	210800	6022725770	4060	4060	4060	4060	0
18	20250306	210700	6022725770	4060	4060	4060	4060	0
19	20250306	210600	6022725770	4060	4060	4060	4060	0
20	20250306	210500	6022725770	4060	4060	4060	4060	0
21	20250306	210400	6022725770	4060	4060	4060	4060	0
22	20250306	210300	6022725770	4060	4060	4060	4060	0
23	20250306	210200	6022725770	4060	4060	4060	4060	0
24	20250306	210100	6022725770	4060	4060	4060	4060	0
25	20250306	210000	6022725770	4060	4060	4060	4060	0
26	20250306	205900	6022725770	4060	4060	4060	4060	0
27	20250306	205800	6022725770	4060	4060	4060	4060	0
28	20250306	205700	6022725770	4060	4060	4060	4060	0
29	20250306	205600	6022725770	4060	4060	4060	4060	0
30	20250306	205500	6022725770	4060	4060	4060	4060	0
31	20250306	205400	6022725770	4060	4060	4060	4060	0
32	20250306	205300	6022725770	4060	4060	4060	4060	24500
33	20250306	205200	6022725770	4060	4060	4060	4060	0
34	20250306	205100	6022725770	4060	4060	4060	4060	0
35	20250306	205000	6022725770	4060	4060	4060	4060	0
36	20250306	204900	6022725770	4060	4060	4060	4060	0
37	20250306	204800	6022725770	4060	4060	4060	4060	0
38	20250306	204700	6022725770	4060	4060	4060	4060	0
39	20250306	204600	6022725770	4060	4060	4060	4060	0
40	20250306	204500	6022725770	4060	4060	4060	4060	0
41	20250306	204400	6022725770	4060	4060	4060	4060	0
42	20250306	204300	6022725770	4060	4060	4060	4060	0
43	20250306	204200	6022725770	4060	4060	4060	4060	0
44	20250306	204100	6022725770	4060	4060	4060	4060	0
45	20250306	204000	6022725770	4060	4060	4060	4060	0
46	20250306	203900	6022725770	4060	4060	4060	4060	0
47	20250306	203800	6022725770	4060	4060	4060	4060	0
48	20250306	203700	6022725770	4060	4060	4060	4060	0
49	20250306	203600	6022725770	4060	4060	4060	4060	0
50	20250306	203500	6022725770	4060	4060	4060	4060	0
51	20250306	203400	6022725770	4060	4060	4060	4060	0
52	20250306	203300	6022725770	4060	4060	4060	4060	0
53	20250306	203200	6022725770	4060	4060	4060	4060	0
54	20250306	203100	6022725770	4060	4060	4060	4060	0
55	20250306	203000	6022725770	4060	4060	4060	4060	0
56	20250306	202900	6022725770	4060	4060	4060	4060	0
57	20250306	202800	6022725770	4060	4060	4060	4060	0
58	20250306	202700	6022725770	4060	4060	4060	4060	0
59	20250306	202600	6022725770	4060	4060	4060	4060	0
60	20250306	202500	6022725770	4060	4060	4060	4060	0
61	20250306	202400	6022725770	4060	4060	4060	4060	0
62	20250306	202300	6022725770	4060	4060	4060	4060	24500
63	20250306	202200	6022725770	4060	4060	4060	4060	0
64	20250306	202100	6022725770	4060	4060	4060	4060	0
65	20250306	202000	6022725770	4060	4060	4060	4060	0
66	20250306	201900	6022725770	4060	4060	4060	4060	0
67	20250306	201800	6022725770	4060	4060	4060	4060	0
68	20250306	201700	6022725770	4060	4060	4060	4060	0
69	20250306	201600	6022725770	4060	4060	4060	4060	0
70	20250306	201500	6022725770	4060	4060	4060	4060	0
71	20250306	201400	6022725770	4060	4060	4060	4060	0
72	20250306	201300	6022725770	4060	4060	4060	4060	0
73	20250306	201200	6022725770	4060	4060	4060	4060	0
74	20250306	201100	6022725770	4060	4060	4060	4060	0
75	20250306	201000	6022725770	4060	4060	4060	4060	0
76	20250306	200900	6022725770	4060	4060	4060	4060	0
77	20250306	200800	6022725770	4060	4060	4060	4060	0
78	20250306	200700	6022725770	4060	4060	4060	4060	0
79	20250306	200600	6022725770	4060	4060	4060	4060	0
80	20250306	200500	6022725770	4060	4060	4060	4060	0
81	20250306	200400	6022725770	4060	4060	4060	4060	0
82	20250306	200300	6022725770	4060	4060	4060	4060	0
83	20250306	200200	6022725770	4060	4060	4060	4060	0
84	20250306	200100	6022725770	4060	4060	4060	4060	0
85	20250306	200000	6022725770	4060	4060	4060	4060	0
86	20250306	195900	6022725770	4060	4060	4060	4060	0
87	20250306	195800	6022725770	4060	4060	4060	4060	0
88	20250306	195700	6022725770	4060	4060	4060	4060	0
89	20250306	195600	6022725770	4060	4060	4060	4060	0
90	20250306	195500	6022725770	4060	4060	4060	4060	0
91	20250306	195400	6022725770	4060	4060	4060	4060	0
92	20250306	195300	6022725770	4060	4060	4060	4060	24500
93	20250306	195200	6022725770	4060	4060	4060	4060	0
94	20250306	195100	6022725770	4060	4060	4060	4060	0
95	20250306	195000	6022725770	4060	4060	4060	4060	0
96	20250306	194900	6022725770	4060	4060	4060	4060	0
97	20250306	194800	6022725770	4060	4060	4060	4060	0
98	20250306	194700	6022725770	4060	4060	4060	4060	0
99	20250306	194600	6022725770	4060	4060	4060	4060	0
100	20250306	194500	6022725770	4060	4060	4060	4060	0
101	20250306	194400	6022725770	4060	4060	4060	4060	0
102	20250306	194300	6022725770	4060	4060	4060	4060	0
103	20250306	194200	6022725770	4060	4060	4060	4060	0
104	20250306	194100	6022725770	4060	4060	4060	4060	0
105	20250306	194000	6022725770	4060	4060	4060	4060	0
106	20250306	193900	6022725770	4060	4060	4060	4060	0
107	20250306	193800	6022725770	4060	4060	4060	4060	0
108	20250306	193700	6022725770	4060	4060	4060	4060	0
109	20250306	193600	6022725770	4060	4060	4060	4060	0
110	20250306	193500	6022725770	4060	4060	4060	4060	0
111	20250306	193400	6022725770	4060	4060	4060	4060	0
112	20250306	193300	6022725770	4060	4060	4060	4060	0
113	20250306	193200	6022725770	4060	4060	4060	4060	0
114	20250306	193100	6022725770	4060	4060	4060	4060	0
115	20250306	193000	6022725770	4060	4060	4060	4060	0
116	20250306	192900	6022725770	4060	4060	4060	4060	0
117	20250306	192800	6022725770	4060	4060	4060	4060	0
118	20250306	192700	6022725770	4060	4060	4060	4060	0
119	20250306	192600	6022725770	4060	4060	4060	4060	0
120	20250306	192500	6022725770	4060	4060	4060	4060	0
121	20250306	192400	6022725770	4060	4060	4060	4060	0
122	20250306	192300	6022725770	4060	4060	4060	4060	24500
123	20250306	192200	6022725770	4060	4060	4060	4060	0
124	20250306	192100	6022725770	4060	4060	4060	4060	0
125	20250306	192000	6022725770	4060	4060	4060	4060	0
126	20250306	191900	6022725770	4060	4060	4060	4060	0
127	20250306	191800	6022725770	4060	4060	4060	4060	0
128	20250306	191700	6022725770	4060	4060	4060	4060	0
129	20250306	191600	6022725770	4060	4060	4060	4060	0
130	20250306	191500	6022725770	4060	4060	4060	4060	0
131	20250306	191400	6022725770	4060	4060	4060	4060	0
132	20250306	191300	6022725770	4060	4060	4060	4060	0
133	20250306	191200	6022725770	4060	4060	4060	4060	0
134	20250306	191100	6022725770	4060	4060	4060	4060	0
135	20250306	191000	6022725770	4060	4060	4060	4060	0
136	20250306	190900	6022725770	4060	4060	4060	4060	0
137	20250306	190800	6022725770	4060	4060	4060	4060	0
138	20250306	190700	6022725770	4060	4060	4060	4060	0
139	20250306	190600	6022725770	4060	4060	4060	4060	0
140	20250306	190500	6022725770	4060	4060	4060	4060	0
141	20250306	190400	6022725770	4060	4060	4060	4060	0
142	20250306	190300	6022725770	4060	4060	4060	4060	0
143	20250306	190200	6022725770	4060	4060	4060	4060	0
144	20250306	190100	6022725770	4060	4060	4060	4060	0
145	20250306	190000	6022725770	4060	4060	4060	4060	0
146	20250306	185900	6022725770	4060	4060	4060	4060	0
147	20250306	185800	6022725770	4060	4060	4060	4060	0
148	20250306	185700	6022725770	4060	4060	4060	4060	0
149	20250306	185600	6022725770	4060	4060	4060	4060	0
150	20250306	185500	6022725770	4060	4060	4060	4060	0
151	20250306	185400	6022725770	4060	4060	4060	4060	0
152	20250306	185300	6022725770	4060	4060	4060	4060	24500
153	20250306	185200	6022725770	4060	4060	4060	4060	0
154	20250306	185100	6022725770	4060	4060	4060	4060	0
155	20250306	185000	6022725770	4060	4060	4060	4060	0
156	20250306	184900	6022725770	4060	4060	4060	4060	0
157	20250306	184800	6022725770	4060	4060	4060	4060	0
158	20250306	184700	6022725770	4060	4060	4060	4060	0
159	20250306	184600	6022725770	4060	4060	4060	4060	0
160	20250306	184500	6022725770	4060	4060	4060	4060	0
161	20250306	184400	6022725770	4060	4060	4060	4060	0
162	20250306	184300	6022725770	4060	4060	4060	4060	0
163	20250306	184200	6022725770	4060	4060	4060	4060	0
164	20250306	184100	6022725770	4060	4060	4060	4060	0
165	20250306	184000	6022725770	4060	4060	4060	4060	0
166	20250306	183900	6022725770	4060	4060	4060	4060	0
167	20250306	183800	6022725770	4060	4060	4060	4060	0
168	20250306	183700	6022725770	4060	4060	4060	4060	0
169	20250306	183600	6022725770	4060	4060	4060	4060	0
170	20250306	183500	6022725770	4060	4060	4060	4060	0
171	20250306	183400	6022725770	4060	4060	4060	4060	0
172	20250306	183300	6022725770	4060	4060	4060	4060	0
173	20250306	183200	6022725770	4060	4060	4060	4060	0
174	20250306	183100	6022725770	4060	4060	4060	4060	0
175	20250306	183000	6022725770	4060	4060	4060	4060	0
176	20250306	182900	6022725770	4060	4060	4060	4060	0
177	20250306	182800	6022725770	4060	4060	4060	4060	0
178	20250306	182700	6022725770	4060	4060	4060	4060	0
179	20250306	182600	6022725770	4060	4060	4060	4060	0
180	20250306	182500	6022725770	4060	4060	4060	4060	0
181	20250306	182400	6022725770	4060	4060	4060	4060	0
182	20250306	182300	6022725770	4060	4060	4060	4060	24500
183	20250306	182200	6022725770	4060	4060	4060	4060	0
184	20250306	182100	6022725770	4060	4060	4060	4060	0
185	20250306	182000	6022725770	4060	4060	4060	4060	0
186	20250306	181900	6022725770	4060	4060	4060	4060	0
187	20250306	181800	6022725770	4060	4060	4060	4060	0
188	20250306	181700	6022725770	4060	4060	4060	4060	0
189	20250306	181600	6022725770	4060	4060	4060	4060	0
190	20250306	181500	6022725770	4060	4060	4060	4060	0
191	20250306	181400	6022725770	4060	4060	4060	4060	0
192	20250306	181300	6022725770	4060	4060	4060	4060	0
193	20250306	181200	6022725770	4060	4060	4060	4060	0
194	20250306	181100	6022725770	4060	4060	4060	4060	0
195	20250306	181000	6022725770	4060	4060	4060	4060	0
196	20250306	180900	6022725770	4060	4060	4060	4060	0
197	20250306	180800	6022725770	4060	4060	4060	4060	0
198	20250306	180700	6022725770	4060	4060	4060	4060	0
199	20250306	180600	6022725770	4060	4060	4060	4060	0
200	20250306	180500	6022725770	4060	4060	4060	4060	0
201	20250306	180400	6022725770	4060	4060	4060	4060	0
202	20250306	180300	6022725770	4060	4060	4060	4060	0
203	20250306	180200	6022725770	4060	4060	4060	4060	0
204	20250306	180100	6022725770	4060	4060	4060	4060	0
205	20250306	180000	6022725770	4060	4060	4060	4060	0
206	20250306	175900	6022725770	4060	4060	4060	4060	0
207	20250306	175800	6022725770	4060	4060	4060	4060	0
208	20250306	175700	6022725770	4060	4060	4060	4060	0
209	20250306	175600	6022725770	4060	4060	4060	4060	0
210	20250306	175500	6022725770	4060	4060	4060	4060	0
211	20250306	175400	6022725770	4060	4060	4060	4060	0
212	20250306	175300	6022725770	4060	4060	4060	4060	24500
213	20250306	175200	6022725770	4060	4060	4060	4060	0
214	20250306	175100	6022725770	4060	4060	4060	4060	0
215	20250306	175000	6022725770	4060	4060	4060	4060	0
216	20250306	174900	6022725770	4060	4060	4060	4060	0
217	20250306	174800	6022725770	4060	4060	4060	4060	0
218	20250306	174700	6022725770	4060	4060	4060	4060	0
219	20250306	174600	6022725770	4060	4060	4060	4060	0
220	20250306	174500	6022725770	4060	4060	4060	4060	0
221	20250306	174400	6022725770	4060	4060	4060	4060	0
222	20250306	174300	6022725770	4060	4060	4060	4060	0
223	20250306	174200	6022725770	4060	4060	4060	4060	0
224	20250306	174100	6022725770	4060	4060	4060	4060	0
225	20250306	174000	6022725770	4060	4060	4060	4060	0
226	20250306	173900	6022725770	4060	4060	4060	4060	0
227	20250306	173800	6022725770	4060	4060	4060	4060	0
228	20250306	173700	6022725770	4060	4060	4060	4060	0
229	20250306	173600	6022725770	4060	4060	4060	4060	0
230	20250306	173500	6022725770	4060	4060	4060	4060	0
231	20250306	173400	6022725770	4060	4060	4060	4060	0
232	20250306	173300	6022725770	4060	4060	4060	4060	0
233	20250306	173200	6022725770	4060	4060	4060	4060	0
234	20250306	173100	6022725770	4060	4060	4060	4060	0
235	20250306	173000	6022725770	4060	4060	4060	4060	0
236	20250306	172900	6022725770	4060	4060	4060	4060	0
237	20250306	172800	6022725770	4060	4060	4060	4060	0
238	20250306	172700	6022725770	4060	4060	4060	4060	0
239	20250306	172600	6022725770	4060	4060	4060	4060	0
240	20250306	172500	6022725770	4060	4060	4060	4060	0
241	20250306	172400	6022725770	4060	4060	4060	4060	0
242	20250306	172300	6022725770	4060	4060	4060	4060	24500
243	20250306	172200	6022725770	4060	4060	4060	4060	0
244	20250306	172100	6022725770	4060	4060	4060	4060	0
245	20250306	172000	6022725770	4060	4060	4060	4060	0
246	20250306	171900	6022725770	4060	4060	4060	4060	0
247	20250306	171800	6022725770	4060	4060	4060	4060	0
248	20250306	171700	6022725770	4060	4060	4060	4060	0
249	20250306	171600	6022725770	4060	4060	4060	4060	0
250	20250306	171500	6022725770	4060	4060	4060	4060	0
251	20250306	171400	6022725770	4060	4060	4060	4060	0
252	20250306	171300	6022725770	4060	4060	4060	4060	0
253	20250306	171200	6022725770	4060	4060	4060	4060	0
254	20250306	171100	6022725770	4060	4060	4060	4060	0
255	20250306	171000	6022725770	4060	4060	4060	4060	0
256	20250306	170900	6022725770	4060	4060	4060	4060	0
257	20250306	170800	6022725770	4060	4060	4060	4060	0
258	20250306	170700	6022725770	4060	4060	4060	4060	0
259	20250306	170600	6022725770	4060	4060	4060	4060	0
260	20250306	170500	6022725770	4060	4060	4060	4060	0
261	20250306	170400	6022725770	4060	4060	4060	4060	0
262	20250306	170300	6022725770	4060	4060	4060	4060	0
263	20250306	170200	6022725770	4060	4060	4060	4060	0
264	20250306	170100	6022725770	4060	4060	4060	4060	0
265	20250306	170000	6022725770	4060	4060	4060	4060	0
266	20250306	165900	6022725770	4060	4060	4060	4060	0
267	20250306	165800	6022725770	4060	4060	4060	4060	0
268	20250306	165700	6022725770	4060	4060	4060	4060	0
269	20250306	165600	6022725770	4060	4060	4060	4060	0
270	20250306	165500	6022725770	4060	4060	4060	4060	0
271	20250306	165400	6022725770	4060	4060	4060	4060	0
272	20250306	165300	6022725770	4060	4060	4060	4060	24500
273	20250306	165200	6022725770	4060	4060	4060	4060	0
274	20250306	165100	6022725770	4060	4060	4060	4060	0
275	20250306	165000	6022725770	4060	4060	4060	4060	0
276	20250306	164900	6022725770	4060	4060	4060	4060	0
277	20250306	164800	6022725770	4060	4060	4060	4060	0
278	20250306	164700	6022725770	4060	4060	4060	4060	0
279	20250306	164600	6022725770	4060	4060	4060	4060	0
280	20250306	164500	6022725770	4060	4060	4060	4060	0
281	20250306	164400	6022725770	4060	4060	4060	4060	0
282	20250306	164300	6022725770	4060	4060	4060	4060	0
283	20250306	164200	6022725770	4060	4060	4060	4060	0
284	20250306	164100	6022725770	4060	4060	4060	4060	0
285	20250306	164000	6022725770	4060	4060	4060	4060	0
286	20250306	163900	6022725770	4060	4060	4060	4060	0
287	20250306	163800	6022725770	4060	4060	4060	4060	0
288	20250306	163700	6022725770	4060	4060	4060	4060	0
289	20250306	163600	6022725770	4060	4060	4060	4060	0
290	20250306	163500	6022725770	4060	4060	4060	4060	0
291	20250306	163400	6022725770	4060	4060	4060	4060	0
292	20250306	163300	6022725770	4060	4060	4060	4060	0
293	20250306	163200	6022725770	4060	4060	4060	4060	0
294	20250306	163100	6022725770	4060	4060	4060	4060	0
295	20250306	163000	6022725770	4060	4060	4060	4060	0
296	20250306	162900	6022725770	4060	4060	4060	4060	0
297	20250306	162800	6022725770	4060	4060	4060	4060	0
298	20250306	162700	6022725770	4060	4060	4060	4060	0
299	20250306	162600	6022725770	4060	4060	4060	4060	0
300	20250306	162500	6022725770	4060	4060	4060	4060	0
301	20250306	162400	6022725770	4060	4060	4060	4060	0
302	20250306	162300	6022725770	4060	4060	4060	4060	24500
303	20250306	162200	6022725770	4060	4060	4060	4060	0
304	20250306	162100	6022725770	4060	4060	4060	4060	0
305	20250306	162000	6022725770	4060	4060	4060	4060	0
306	20250306	161900	6022725770	4060	4060	4060	4060	0
307	20250306	161800	6022725770	4060	4060	4060	4060	0
308	20250306	161700	6022725770	4060	4060	4060	4060	0
309	20250306	161600	6022725770	4060	4060	4060	4060	0
310	20250306	161500	6022725770	4060	4060	4060	4060	0
311	20250306	161400	6022725770	4060	4060	4060	4060	0
312	20250306	161300	6022725770	4060	4060	4060	4060	0
313	20250306	161200	6022725770	4060	4060	4060	4060	0
314	20250306	161100	6022725770	4060	4060	4060	4060	0
315	20250306	161000	6022725770	4060	4060	4060	4060	0
316	20250306	160900	6022725770	4060	4060	4060	4060	0
317	20250306	160800	6022725770	4060	4060	4060	4060	0
318	20250306	160700	6022725770	4060	4060	4060	4060	0
319	20250306	160600	6022725770	4060	4060	4060	4060	0
320	20250306	160500	6022725770	4060	4060	4060	4060	0
321	20250306	160400	6022725770	4060	4060	4060	4060	0
322	20250306	160300	6022725770	4060	4060	4060	4060	0
323	20250306	160200	6022725770	4060	4060	4060	4060	0
324	20250306	160100	6022725770	4060	4060	4060	4060	0
325	20250306	160000	6022725770	4060	4060	4060	4060	0
326	20250306	155900	6022725770	4060	4060	4060	4060	0
327	20250306	155800	6022725770	4060	4060	4060	4060	0
328	20250306	155700	6022725770	4060	4060	4060	4060	0
329	20250306	155600	6022725770	4060	4060	4060	4060	0
330	20250306	155500	6022725770	4060	4060	4060	4060	0
331	20250306	155400	6022725770	4060	4060	4060	4060	0
332	20250306	155300	6022725770	4060	4060	4060	4060	24500
333	20250306	155200	6022725770	4060	4060	4060	4060	0
334	20250306	155100	6022725770	4060	4060	4060	4060	0
335	20250306	155000	6022725770	4060	4060	4060	4060	0
336	20250306	154900	6022725770	4060	4060	4060	4060	0
337	20250306	154800	6022725770	4060	4060	4060	4060	0
338	20250306	154700	6022725770	4060	4060	4060	4060	0
339	20250306	154600	6022725770	4060	4060	4060	4060	0
340	20250306	154500	6022725770	4060	4060	4060	4060	0
341	20250306	154400	6022725770	4060	4060	4060	4060	0
342	20250306	154300	6022725770	4060	4060	4060	4060	0
343	20250306	154200	6022725770	4060	4060	4060	4060	0
344	20250306	154100	6022725770	4060	4060	4060	4060	0
345	20250306	154000	6022725770	4060	4060	4060	4060	0
346	20250306	153900	6022725770	4060	4060	4060	4060	0
347	20250306	153800	6022725770	4060	4060	4060	4060	0
348	20250306	153700	6022725770	4060	4060	4060	4060	0
349	20250306	153600	6022725770	4060	4060	4060	4060	0
350	20250306	153500	6022725770	4060	4060	4060	4060	0
351	20250306	153400	6022725770	4060	4060	4060	4060	0
352	20250306	153300	6022725770	4060	4060	4060	4060	0
353	20250306	153200	6022725770	4060	4060	4060	4060	0
354	20250306	153100	6022725770	4060	4060	4060	4060	0
355	20250306	153000	6022725770	4060	4060	4060	4060	24500
356	20250306	152900	5923255770	4070	4070	4070	4070	0
357	20250306	152800	5923255770	4070	4070	4070	4070	0
358	20250306	152700	5923255770	4070	4070	4070	4070	0
359	20250306	152600	5923255770	4070	4070	4070	4070	0
360	20250306	152500	5923255770	4070	4070	4070	4070	0
361	20250306	152400	5923255770	4070	4070	4070	4070	0
362	20250306	152300	5923255770	4070	4070	4070	4070	0
363	20250306	152200	5923255770	4070	4070	4070	4070	0
364	20250306	152100	5923255770	4070	4070	4070	4070	0
365	20250306	152000	5923255770	4070	4070	4070	4070	0
366	20250306	151900	5923255770	4070	4070	4075	4070	2204
367	20250306	151800	5914281740	4075	4070	4075	4070	1711
368	20250306	151700	5907314695	4070	4065	4070	4065	1202
369	20250306	151600	5902427980	4070	4065	4070	4060	5092
370	20250306	151500	5881717785	4070	4065	4070	4065	3646
371	20250306	151400	5866894975	4070	4070	4070	4065	1271
372	20250306	151300	5861726450	4070	4060	4070	4060	2646
373	20250306	151200	5850972985	4065	4055	4065	4055	2396
374	20250306	151100	5841244990	4060	4060	4065	4055	6348
375	20250306	151000	5815474985	4055	4055	4060	4050	5246
376	20250306	150900	5794207420	4050	4055	4060	4050	4043
377	20250306	150800	5777829215	4060	4055	4060	4050	3834
378	20250306	150700	5762286450	4060	4060	4060	4055	5848
379	20250306	150600	5738553195	4065	4060	4065	4060	722
380	20250306	150500	5735621625	4060	4065	4065	4060	1526
381	20250306	150400	5729425235	4065	4055	4065	4055	2371
382	20250306	150300	5719798630	4065	4060	4065	4055	5225
383	20250306	150200	5698599130	4055	4050	4060	4050	4231
384	20250306	150100	5681452425	4050	4055	4055	4050	4068
385	20250306	150000	5664961685	4060	4055	4060	4055	5046
386	20250306	145900	5644494265	4055	4050	4055	4050	3235
387	20250306	145800	5631376610	4055	4055	4055	4050	2467
388	20250306	145700	5621374970	4060	4055	4060	4055	4586
389	20250306	145600	5602772610	4060	4055	4060	4055	738
390	20250306	145500	5599780010	4055	4060	4060	4055	2145
391	20250306	145400	5591075370	4060	4065	4065	4060	2083
392	20250306	145300	5582618055	4065	4050	4065	4050	15376
393	20250306	145200	5520240935	4050	4040	4050	4040	4759
394	20250306	145100	5501002775	4040	4045	4045	4040	4390
395	20250306	145000	5483250780	4050	4050	4055	4040	13991
396	20250306	144900	5426675115	4055	4055	4055	4050	4496
397	20250306	144800	5408456585	4055	4055	4055	4055	1525
398	20250306	144700	5402272710	4060	4050	4060	4050	1800
399	20250306	144600	5394974705	4055	4055	4060	4055	2583
400	20250306	144500	5384500620	4055	4060	4060	4052	1172
401	20250306	144400	5379748110	4060	4060	4060	4055	1731
402	20250306	144300	5372728835	4050	4060	4060	4050	16641
403	20250306	144200	5305296065	4060	4060	4060	4060	721
404	20250306	144100	5302368805	4060	4060	4065	4060	2003
405	20250306	144000	5294231965	4065	4065	4065	4065	2039
406	20250306	143900	5285943430	4065	4065	4065	4060	4612
407	20250306	143800	5267205150	4065	4065	4075	4065	4153
408	20250306	143700	5250315100	4060	4060	4060	4050	9468
409	20250306	143600	5211910855	4060	4065	4065	4060	5607
410	20250306	143500	5189144865	4060	4065	4065	4060	977
411	20250306	143400	5185175760	4065	4070	4070	4065	2073
412	20250306	143300	5176745980	4065	4065	4065	4065	1415
413	20250306	143200	5170994005	4065	4075	4075	4065	1931
414	20250306	143100	5163137765	4075	4067	4075	4067	2369
415	20250306	143000	5153495734	4070	4070	4070	4070	3119
416	20250306	142900	5140801404	4070	4070	4075	4070	1006
417	20250306	142800	5136706459	4080	4070	4080	4070	3833
418	20250306	142700	5121088829	4070	4070	4070	4065	5783
419	20250306	142600	5097576754	4070	4075	4075	4070	665
420	20250306	142500	5094870199	4070	4070	4075	4070	1304
421	20250306	142400	5089562914	4075	4075	4075	4070	1072
422	20250306	142300	5085196314	4080	4075	4080	4075	2560
423	20250306	142200	5074758674	4075	4075	4075	4075	679
424	20250306	142100	5071991749	4075	4075	4075	4075	65
425	20250306	142000	5071726874	4075	4080	4085	4075	1715
426	20250306	141900	5064731584	4080	4080	4080	4080	150
427	20250306	141800	5064119584	4080	4085	4085	4080	411
428	20250306	141700	5062442454	4080	4080	4080	4080	1064
429	20250306	141600	5058101334	4080	4080	4085	4080	743
430	20250306	141500	5055069114	4090	4075	4090	4075	1351
431	20250306	141400	5049560394	4080	4080	4085	4080	898
432	20250306	141300	5045896549	4090	4085	4090	4080	107
433	20250306	141200	5045459859	4085	4085	4085	4080	1243
434	20250306	141100	5040387159	4090	4085	4090	4085	1367
435	20250306	141000	5034802944	4085	4080	4085	4080	1407
436	20250306	140900	5029062364	4085	4085	4085	4080	838
437	20250306	140800	5025643309	4080	4080	4080	4075	2309
438	20250306	140700	5016231469	4080	4075	4080	4075	3110
439	20250306	140600	5003558209	4075	4075	4080	4075	675
440	20250306	140500	5000806419	4075	4080	4080	4075	4079
441	20250306	140400	4984176389	4085	4085	4085	4080	478
442	20250306	140300	4982225584	4090	4085	4090	4080	1161
443	20250306	140200	4977485144	4085	4085	4085	4085	337
444	20250306	140100	4976108499	4085	4085	4085	4080	884
445	20250306	140000	4972500374	4085	4090	4095	4085	1506
446	20250306	135900	4966344789	4085	4085	4090	4085	2767
447	20250306	135800	4955041579	4090	4090	4090	4085	1650
448	20250306	135700	4948298694	4090	4090	4090	4090	1531
449	20250306	135600	4942036904	4090	4095	4095	4090	629
450	20250306	135500	4939464044	4095	4100	4100	4095	672
451	20250306	135400	4936712189	4100	4095	4100	4095	366
452	20250306	135300	4935213389	4105	4095	4105	4095	2243
453	20250306	135200	4926025634	4090	4095	4095	4090	896
454	20250306	135100	4922358319	4095	4100	4100	4095	1484
455	20250306	135000	4916275879	4095	4100	4105	4095	2697
456	20250306	134900	4905218069	4105	4100	4105	4100	1386
457	20250306	134800	4899528859	4100	4085	4100	4085	5414
458	20250306	134700	4877367634	4095	4090	4095	4090	447
459	20250306	134600	4875538974	4090	4090	4090	4085	2335
460	20250306	134500	4865990874	4090	4090	4090	4090	1259
461	20250306	134400	4860841564	4085	4080	4085	4080	2744
462	20250306	134300	4849641419	4080	4090	4090	4080	3119
463	20250306	134200	4836893279	4090	4090	4090	4085	3630
464	20250306	134100	4822048379	4085	4090	4095	4085	1113
465	20250306	134000	4817498394	4095	4090	4095	4090	1500
466	20250306	133900	4811362884	4085	4075	4085	4075	3430
467	20250306	133800	4797363859	4070	4090	4090	4070	2120
468	20250306	133700	4788722709	4090	4100	4100	4090	4822
469	20250306	133600	4768977739	4100	4115	4115	4095	2868
470	20250306	133500	4757194894	4115	4085	4115	4085	5417
471	20250306	133400	4734998334	4085	4075	4085	4075	1892
472	20250306	133300	4727279434	4075	4085	4085	4075	5128
473	20250306	133200	4706364659	4090	4085	4090	4085	68
474	20250306	133100	4706086549	4090	4095	4095	4085	2011
475	20250306	133000	4697862229	4095	4090	4100	4090	918
476	20250306	132900	4694103739	4090	4095	4100	4085	3768
477	20250306	132800	4678691959	4100	4100	4100	4090	4496
478	20250306	132700	4660281594	4100	4100	4105	4095	1297
479	20250306	132600	4654967504	4105	4095	4105	4095	404
480	20250306	132500	4653312694	4095	4105	4105	4095	9885
481	20250306	132400	4612776324	4105	4100	4110	4097	2226
482	20250306	132300	4603647909	4100	4100	4100	4095	2183
483	20250306	132200	4594699409	4100	4105	4105	4100	1860
484	20250306	132100	4587066399	4105	4105	4110	4105	1541
485	20250306	132000	4580740094	4100	4105	4105	4100	784
486	20250306	131900	4577525084	4105	4095	4105	4095	4052
487	20250306	131800	4560918639	4100	4105	4105	4095	2752
488	20250306	131700	4549634839	4100	4100	4105	4100	2478
489	20250306	131600	4539473939	4100	4110	4110	4100	5167
490	20250306	131500	4518252944	4110	4105	4120	4100	7011
491	20250306	131400	4489426099	4105	4085	4105	4085	15134
492	20250306	131300	4427456354	4090	4075	4095	4075	5854
493	20250306	131200	4403528864	4075	4075	4080	4075	1754
494	20250306	131100	4396379564	4080	4080	4080	4080	120
495	20250306	131000	4395889964	4080	4080	4085	4080	1082
496	20250306	130900	4391475314	4085	4085	4085	4080	1482
497	20250306	130800	4385423144	4085	4080	4085	4080	994
498	20250306	130700	4381367619	4080	4080	4080	4080	560
499	20250306	130600	4379082819	4080	4085	4085	4075	8402
500	20250306	130500	4344792354	4085	4085	4085	4080	561
501	20250306	130400	4342500674	4085	4085	4090	4080	3600
502	20250306	130300	4327795904	4085	4080	4085	4075	2125
503	20250306	130200	4319127619	4080	4080	4080	4075	2640
504	20250306	130100	4308361699	4080	4075	4080	4070	2024
505	20250306	130000	4300108424	4070	4075	4080	4070	3184
506	20250306	125900	4287136039	4080	4080	4080	4075	4103
507	20250306	125800	4270410364	4075	4070	4075	4065	3118
508	20250306	125700	4257713254	4070	4070	4075	4070	2926
509	20250306	125600	4245804359	4075	4070	4080	4070	1541
510	20250306	125500	4239527169	4065	4065	4065	4055	3941
511	20250306	125400	4223518474	4065	4065	4065	4060	676
512	20250306	125300	4220773334	4060	4060	4065	4060	1496
513	20250306	125200	4214699474	4070	4070	4070	4060	1354
514	20250306	125100	4209199009	4070	4060	4070	4060	2866
515	20250306	125000	4197558014	4060	4065	4065	4060	584
516	20250306	124900	4195186924	4070	4065	4070	4060	5877
517	20250306	124800	4171316164	4065	4070	4075	4065	2096
518	20250306	124700	4162787939	4075	4075	4075	4070	2819
519	20250306	124600	4151306884	4075	4065	4075	4060	3766
520	20250306	124500	4135986964	4065	4060	4065	4050	8369
521	20250306	124400	4102037644	4060	4055	4060	4050	2438
522	20250306	124300	4092152019	4050	4050	4055	4050	5055
523	20250306	124200	4071672084	4050	4050	4050	4050	283
524	20250306	124100	4070525934	4050	4050	4050	4045	859
525	20250306	124000	4067047034	4050	4050	4050	4050	693
526	20250306	123900	4064240384	4050	4045	4050	4045	335
527	20250306	123800	4062883639	4045	4050	4050	4045	1401
528	20250306	123700	4057212964	4055	4050	4055	4045	913
529	20250306	123600	4053516319	4050	4045	4060	4045	21523
530	20250306	123500	3966331959	4045	4045	4045	4035	3651
531	20250306	123400	3951591659	4045	4035	4050	4035	5286
532	20250306	123300	3930225224	4035	4040	4040	4030	2376
533	20250306	123200	3920643639	4040	4030	4040	4030	3649
534	20250306	123100	3905933679	4035	4040	4040	4035	2035
535	20250306	123000	3897722184	4040	4035	4040	4030	3707
536	20250306	122900	3882764459	4035	4035	4040	4030	3247
537	20250306	122800	3869671709	4035	4035	4040	4030	1698
538	20250306	122700	3862820489	4040	4035	4040	4035	1351
539	20250306	122600	3857369199	4035	4035	4035	4035	1539
540	20250306	122500	3851159334	4040	4045	4045	4030	7401
541	20250306	122400	3821297464	4045	4040	4045	4040	711
542	20250306	122300	3818424509	4040	4045	4050	4035	23353
543	20250306	122200	3724066644	4045	4050	4050	4045	1376
544	20250306	122100	3718500394	4050	4055	4055	4045	169
545	20250306	122000	3717815999	4045	4055	4055	4045	5500
546	20250306	121900	3695543629	4050	4050	4050	4050	1877
547	20250306	121800	3687941779	4055	4050	4055	4050	6123
548	20250306	121700	3663140119	4050	4050	4050	4050	2681
549	20250306	121600	3652282069	4055	4060	4060	4050	10716
550	20250306	121500	3608866366	4057	4055	4060	4055	1687
551	20250306	121400	3602023024	4055	4055	4057	4050	1327
552	20250306	121300	3596641918	4052	4055	4055	4050	999
553	20250306	121200	3592595113	4055	4055	4055	4055	377
554	20250306	121100	3591066378	4055	4055	4055	4052	1640
555	20250306	121000	3584416220	4057	4055	4060	4055	524
556	20250306	120900	3582290688	4060	4060	4060	4055	641
557	20250306	120800	3579691138	4060	4052	4060	4052	4289
558	20250306	120700	3562301155	4050	4052	4052	4050	4043
559	20250306	120600	3545926885	4052	4055	4057	4050	5732
560	20250306	120500	3522700610	4057	4057	4057	4055	1465
561	20250306	120400	3516758825	4055	4060	4060	4055	6453
562	20250306	120300	3490591878	4055	4060	4065	4055	3818
563	20250306	120200	3475106118	4060	4060	4060	4060	1137
564	20250306	120100	3470489898	4060	4065	4065	4060	861
565	20250306	120000	3466994233	4060	4065	4065	4060	993
566	20250306	115900	3462962598	4065	4060	4065	4060	630
567	20250306	115800	3460404698	4060	4060	4060	4060	1396
568	20250306	115700	3454736938	4060	4055	4060	4055	1157
569	20250306	115600	3450045003	4055	4055	4060	4055	921
570	20250306	115500	3446309948	4060	4060	4060	4060	186
571	20250306	115400	3445554788	4060	4060	4065	4060	2259
572	20250306	115300	3436383243	4060	4060	4060	4060	7500
573	20250306	115200	3405933243	4060	4065	4065	4060	1144
574	20250306	115100	3401285423	4065	4060	4065	4060	538
575	20250306	115000	3399101108	4060	4065	4065	4060	1005
576	20250306	114900	3395018773	4070	4060	4070	4060	1400
577	20250306	114800	3389332088	4065	4065	4065	4065	523
578	20250306	114700	3387206093	4065	4065	4065	4065	2062
579	20250306	114600	3378824063	4070	4065	4070	4065	3596
580	20250306	114500	3364203268	4065	4065	4070	4065	1071
581	20250306	114400	3359849153	4070	4075	4075	4065	381
582	20250306	114300	3358300273	4070	4065	4075	4065	1200
583	20250306	114200	3353420178	4070	4070	4070	4065	1240
584	20250306	114100	3348379373	4070	4065	4070	4065	1846
585	20250306	114000	3340872818	4065	4070	4070	4065	386
586	20250306	113900	3339303603	4065	4070	4070	4065	1734
587	20250306	113800	3332251013	4070	4070	4070	4065	506
588	20250306	113700	3330193393	4065	4070	4070	4065	1199
589	20250306	113600	3325318148	4070	4065	4070	4065	610
590	20250306	113500	3322837248	4070	4070	4070	4065	1631
591	20250306	113400	3316206433	4070	4070	4070	4070	1015
592	20250306	113300	3312075383	4070	4075	4075	4065	1852
593	20250306	113200	3304541823	4070	4075	4085	4070	2682
594	20250306	113100	3293613918	4085	4080	4085	4075	3292
595	20250306	113000	3280180433	4075	4070	4075	4065	3221
596	20250306	112900	3267069858	4070	4070	4070	4065	959
597	20250306	112800	3263169698	4065	4070	4075	4065	936
598	20250306	112700	3259360923	4075	4070	4075	4070	460
599	20250306	112600	3257486773	4070	4070	4075	4070	640
600	20250306	112500	3254881373	4070	4075	4075	4070	871
601	20250306	112400	3251333973	4075	4065	4075	4065	1634
602	20250306	112300	3244688193	4065	4060	4065	4060	5696
603	20250306	112200	3221555968	4065	4065	4065	4060	1550
604	20250306	112100	3215261463	4065	4060	4065	4060	3494
605	20250306	112000	3201074658	4065	4080	4080	4060	4522
606	20250306	111900	3182682403	4070	4070	4090	4060	1424
607	20250306	111800	3176886418	4060	4065	4070	4060	1836
608	20250306	111700	3169428008	4065	4065	4065	4060	1748
609	20250306	111600	3162328603	4060	4065	4065	4060	1956
610	20250306	111500	3154384633	4065	4070	4070	4060	10852
611	20250306	111400	3110301843	4065	4070	4075	4065	3293
612	20250306	111300	3096901458	4070	4070	4070	4070	1906
613	20250306	111200	3089144038	4070	4075	4075	4070	2622
614	20250306	111100	3078472093	4070	4080	4085	4070	2994
615	20250306	111000	3066263438	4085	4085	4090	4080	2337
616	20250306	110900	3056713288	4080	4075	4085	4070	2174
617	20250306	110800	3047852223	4070	4070	4080	4070	1074
618	20250306	110700	3043477313	4075	4075	4080	4070	2079
619	20250306	110600	3035010813	4080	4065	4080	4065	538
620	20250306	110500	3032820998	4065	4075	4075	4065	2873
621	20250306	110400	3021130438	4075	4075	4075	4070	999
622	20250306	110300	3017061318	4075	4075	4075	4070	1132
623	20250306	110200	3012453203	4075	4075	4075	4070	494
624	20250306	110100	3010441998	4075	4070	4075	4065	5763
625	20250306	110000	2986984663	4070	4070	4070	4065	2825
626	20250306	105900	2975498718	4065	4070	4070	4065	1824
627	20250306	105800	2968083908	4065	4075	4080	4065	4743
628	20250306	105700	2948780498	4075	4080	4080	4075	2859
629	20250306	105600	2937128223	4075	4070	4075	4070	1399
630	20250306	105500	2931430463	4080	4070	4080	4070	812
631	20250306	105400	2928123763	4070	4060	4070	4055	6035
632	20250306	105300	2903611123	4065	4060	4065	4055	833
633	20250306	105200	2900229593	4055	4060	4060	4055	8148
634	20250306	105100	2867185958	4055	4060	4065	4055	3371
635	20250306	105000	2853500173	4060	4062	4065	4050	15226
636	20250306	104900	2791753169	4062	4060	4062	4060	8171
637	20250306	104800	2758578843	4060	4080	4085	4060	17441
638	20250306	104700	2687614288	4080	4080	4080	4070	1443
639	20250306	104600	2681734458	4075	4075	4080	4075	2233
640	20250306	104500	2672634028	4075	4080	4080	4070	8394
641	20250306	104400	2638428353	4080	4080	4080	4075	2809
642	20250306	104300	2626972708	4080	4085	4085	4080	2658
643	20250306	104200	2616126753	4085	4080	4085	4080	1437
644	20250306	104100	2610263783	4080	4090	4090	4080	3118
645	20250306	104000	2597537268	4090	4085	4090	4080	1859
646	20250306	103900	2589938228	4090	4080	4090	4080	2159
647	20250306	103800	2581121823	4080	4080	4080	4080	3414
648	20250306	103700	2567192703	4080	4080	4085	4080	2002
649	20250306	103600	2559024508	4085	4085	4085	4080	1445
650	20250306	103500	2553126743	4085	4085	4085	4080	6804
651	20250306	103400	2525358318	4085	4085	4090	4085	2156
652	20250306	103300	2516551003	4085	4090	4090	4085	6517
653	20250306	103200	2489914038	4090	4085	4090	4085	1355
654	20250306	103100	2484373888	4085	4095	4095	4085	2517
655	20250306	103000	2474080318	4095	4090	4100	4090	2090
656	20250306	102900	2465530777	4090	4085	4095	4085	4938
657	20250306	102800	2445333587	4090	4080	4090	4080	3603
658	20250306	102700	2430619677	4080	4110	4110	4080	15541
659	20250306	102600	2367070767	4105	4090	4110	4090	1589
660	20250306	102500	2360568067	4090	4105	4105	4090	6766
661	20250306	102400	2332855537	4110	4105	4110	4100	2551
662	20250306	102300	2322394647	4105	4095	4110	4095	2797
663	20250306	102200	2310923412	4095	4095	4100	4095	1637
664	20250306	102100	2304216732	4105	4100	4105	4100	831
665	20250306	102000	2300808802	4100	4100	4100	4095	2579
666	20250306	101900	2290243062	4105	4105	4105	4100	1120
667	20250306	101800	2285648246	4105	4095	4105	4095	2057
668	20250306	101700	2277219786	4095	4095	4100	4095	3636
669	20250306	101600	2262328706	4100	4115	4120	4095	10199
670	20250306	101500	2220440886	4115	4095	4115	4095	2245
671	20250306	101400	2211225521	4095	4095	4100	4090	7068
672	20250306	101300	2182290171	4100	4105	4110	4095	7053
673	20250306	101200	2153381886	4105	4110	4110	4105	3771
674	20250306	101100	2137900636	4110	4115	4115	4110	687
675	20250306	101000	2135074981	4110	4115	4125	4110	5749
676	20250306	100900	2111413920	4115	4105	4115	4105	2461
677	20250306	100800	2101297975	4105	4105	4110	4100	3229
678	20250306	100700	2088038023	4105	4105	4105	4100	1116
679	20250306	100600	2083461128	4105	4105	4105	4090	6741
680	20250306	100500	2055844868	4100	4095	4110	4090	13651
681	20250306	100400	1999902343	4100	4092	4100	4090	9328
682	20250306	100300	1961727407	4092	4105	4105	4090	4425
683	20250306	100200	1943613174	4105	4100	4105	4090	5717
684	20250306	100100	1920186774	4100	4110	4110	4090	8277
685	20250306	100000	1886274869	4110	4115	4115	4105	2271
686	20250306	095900	1876940329	4115	4105	4115	4090	28688
687	20250306	095800	1759396374	4110	4115	4120	4110	6487
688	20250306	095700	1732709399	4120	4120	4120	4115	5160
689	20250306	095600	1711453454	4115	4120	4125	4115	7366
690	20250306	095500	1681108429	4120	4125	4125	4120	5071
691	20250306	095400	1660209749	4125	4115	4135	4115	7834
692	20250306	095300	1627930614	4115	4105	4115	4100	20223
693	20250306	095200	1544868614	4105	4125	4125	4100	27996
694	20250306	095100	1429734069	4125	4140	4140	4125	10298
695	20250306	095000	1387210519	4140	4140	4140	4135	7700
696	20250306	094900	1355370874	4140	4150	4150	4140	1983
697	20250306	094800	1347158974	4150	4135	4150	4135	8400
698	20250306	094700	1312391344	4140	4150	4155	4135	6528
699	20250306	094600	1285354444	4150	4155	4160	4150	2810
700	20250306	094500	1273679904	4160	4175	4175	4130	12827
701	20250306	094400	1220535934	4175	4170	4175	4155	2239
702	20250306	094300	1211209634	4170	4185	4190	4140	30686
703	20250306	094200	1083692292	4185	4190	4195	4180	2028
704	20250306	094100	1075199472	4190	4190	4195	4190	4567
705	20250306	094000	1056062712	4190	4200	4200	4180	2745
706	20250306	093900	1044560207	4200	4205	4210	4195	2471
707	20250306	093800	1034176297	4205	4185	4210	4185	5631
708	20250306	093700	1010552307	4190	4170	4190	4165	3599
709	20250306	093600	995532092	4170	4165	4170	4165	3531
710	20250306	093500	980819782	4165	4175	4175	4165	2959
711	20250306	093400	968479277	4175	4185	4185	4175	1198
712	20250306	093300	963474877	4185	4175	4185	4175	1588
713	20250306	093200	956837522	4175	4195	4195	4175	1272
714	20250306	093100	951515242	4195	4180	4195	4180	5701
715	20250306	093000	927668562	4180	4170	4180	4165	6217
716	20250306	092900	901729842	4170	4170	4175	4160	2857
717	20250306	092800	889824652	4170	4175	4180	4160	14780
718	20250306	092700	828221672	4170	4177	4177	4160	7646
719	20250306	092600	796366400	4177	4170	4180	4160	4076
720	20250306	092500	779373547	4170	4165	4170	4140	11248
721	20250306	092400	732693732	4150	4195	4195	4150	21760
722	20250306	092300	641945055	4195	4190	4200	4185	8341
723	20250306	092200	606977565	4195	4190	4200	4190	3177
724	20250306	092100	593653860	4195	4200	4200	4190	8407
725	20250306	092000	558397675	4200	4205	4205	4200	1931
726	20250306	091900	550283870	4205	4205	4205	4200	5301
727	20250306	091800	528019015	4205	4225	4225	4200	5802
728	20250306	091700	503588720	4225	4205	4225	4205	4301
729	20250306	091600	485485720	4205	4205	4205	4200	5598
730	20250306	091500	461946155	4210	4225	4225	4200	7558
731	20250306	091400	430148535	4205	4220	4230	4205	19290
732	20250306	091300	348866515	4220	4245	4250	4220	4337
733	20250306	091200	330525730	4245	4255	4255	4245	5178
734	20250306	091100	308523535	4255	4265	4270	4255	5462
735	20250306	091000	285256725	4260	4260	4270	4260	2645
736	20250306	090900	273980170	4260	4250	4260	4250	4213
737	20250306	090800	256052945	4245	4245	4245	4235	2358
738	20250306	090700	246053235	4245	4250	4250	4230	5289
739	20250306	090600	223620710	4250	4215	4250	4215	5938
740	20250306	090500	198546450	4215	4215	4225	4210	3050
741	20250306	090400	185697070	4215	4215	4225	4210	9391
742	20250306	090300	146073910	4220	4237	4237	4220	4085
743	20250306	090200	128811030	4240	4275	4275	4240	9102
744	20250306	090100	90143775	4280	4255	4300	4255	5730
745	20250306	090000	65615415	4255	4260	4260	4255	15415