KissMeData/356890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212900	1169851187	4090	4090	4090	4090	5816
3	20250306	212800	1169851187	4090	4090	4090	4090	0
4	20250306	212700	1169851187	4090	4090	4090	4090	0
5	20250306	212600	1169851187	4090	4090	4090	4090	0
6	20250306	212500	1169851187	4090	4090	4090	4090	0
7	20250306	212400	1169851187	4090	4090	4090	4090	0
8	20250306	212300	1169851187	4090	4090	4090	4090	0
9	20250306	212200	1169851187	4090	4090	4090	4090	0
10	20250306	212100	1169851187	4090	4090	4090	4090	0
11	20250306	212000	1169851187	4090	4090	4090	4090	0
12	20250306	211900	1169851187	4090	4090	4090	4090	0
13	20250306	211800	1169851187	4090	4090	4090	4090	0
14	20250306	211700	1169851187	4090	4090	4090	4090	0
15	20250306	211600	1169851187	4090	4090	4090	4090	0
16	20250306	211500	1169851187	4090	4090	4090	4090	0
17	20250306	211400	1169851187	4090	4090	4090	4090	0
18	20250306	211300	1169851187	4090	4090	4090	4090	0
19	20250306	211200	1169851187	4090	4090	4090	4090	0
20	20250306	211100	1169851187	4090	4090	4090	4090	0
21	20250306	211000	1169851187	4090	4090	4090	4090	0
22	20250306	210900	1169851187	4090	4090	4090	4090	0
23	20250306	210800	1169851187	4090	4090	4090	4090	0
24	20250306	210700	1169851187	4090	4090	4090	4090	0
25	20250306	210600	1169851187	4090	4090	4090	4090	0
26	20250306	210500	1169851187	4090	4090	4090	4090	0
27	20250306	210400	1169851187	4090	4090	4090	4090	0
28	20250306	210300	1169851187	4090	4090	4090	4090	0
29	20250306	210200	1169851187	4090	4090	4090	4090	0
30	20250306	210100	1169851187	4090	4090	4090	4090	0
31	20250306	210000	1169851187	4090	4090	4090	4090	0
32	20250306	205900	1169851187	4090	4090	4090	4090	5816
33	20250306	205800	1169851187	4090	4090	4090	4090	0
34	20250306	205700	1169851187	4090	4090	4090	4090	0
35	20250306	205600	1169851187	4090	4090	4090	4090	0
36	20250306	205500	1169851187	4090	4090	4090	4090	0
37	20250306	205400	1169851187	4090	4090	4090	4090	0
38	20250306	205300	1169851187	4090	4090	4090	4090	0
39	20250306	205200	1169851187	4090	4090	4090	4090	0
40	20250306	205100	1169851187	4090	4090	4090	4090	0
41	20250306	205000	1169851187	4090	4090	4090	4090	0
42	20250306	204900	1169851187	4090	4090	4090	4090	0
43	20250306	204800	1169851187	4090	4090	4090	4090	0
44	20250306	204700	1169851187	4090	4090	4090	4090	0
45	20250306	204600	1169851187	4090	4090	4090	4090	0
46	20250306	204500	1169851187	4090	4090	4090	4090	0
47	20250306	204400	1169851187	4090	4090	4090	4090	0
48	20250306	204300	1169851187	4090	4090	4090	4090	0
49	20250306	204200	1169851187	4090	4090	4090	4090	0
50	20250306	204100	1169851187	4090	4090	4090	4090	0
51	20250306	204000	1169851187	4090	4090	4090	4090	0
52	20250306	203900	1169851187	4090	4090	4090	4090	0
53	20250306	203800	1169851187	4090	4090	4090	4090	0
54	20250306	203700	1169851187	4090	4090	4090	4090	0
55	20250306	203600	1169851187	4090	4090	4090	4090	0
56	20250306	203500	1169851187	4090	4090	4090	4090	0
57	20250306	203400	1169851187	4090	4090	4090	4090	0
58	20250306	203300	1169851187	4090	4090	4090	4090	0
59	20250306	203200	1169851187	4090	4090	4090	4090	0
60	20250306	203100	1169851187	4090	4090	4090	4090	0
61	20250306	203000	1169851187	4090	4090	4090	4090	0
62	20250306	202900	1169851187	4090	4090	4090	4090	5816
63	20250306	202800	1169851187	4090	4090	4090	4090	0
64	20250306	202700	1169851187	4090	4090	4090	4090	0
65	20250306	202600	1169851187	4090	4090	4090	4090	0
66	20250306	202500	1169851187	4090	4090	4090	4090	0
67	20250306	202400	1169851187	4090	4090	4090	4090	0
68	20250306	202300	1169851187	4090	4090	4090	4090	0
69	20250306	202200	1169851187	4090	4090	4090	4090	0
70	20250306	202100	1169851187	4090	4090	4090	4090	0
71	20250306	202000	1169851187	4090	4090	4090	4090	0
72	20250306	201900	1169851187	4090	4090	4090	4090	0
73	20250306	201800	1169851187	4090	4090	4090	4090	0
74	20250306	201700	1169851187	4090	4090	4090	4090	0
75	20250306	201600	1169851187	4090	4090	4090	4090	0
76	20250306	201500	1169851187	4090	4090	4090	4090	0
77	20250306	201400	1169851187	4090	4090	4090	4090	0
78	20250306	201300	1169851187	4090	4090	4090	4090	0
79	20250306	201200	1169851187	4090	4090	4090	4090	0
80	20250306	201100	1169851187	4090	4090	4090	4090	0
81	20250306	201000	1169851187	4090	4090	4090	4090	0
82	20250306	200900	1169851187	4090	4090	4090	4090	0
83	20250306	200800	1169851187	4090	4090	4090	4090	0
84	20250306	200700	1169851187	4090	4090	4090	4090	0
85	20250306	200600	1169851187	4090	4090	4090	4090	0
86	20250306	200500	1169851187	4090	4090	4090	4090	0
87	20250306	200400	1169851187	4090	4090	4090	4090	0
88	20250306	200300	1169851187	4090	4090	4090	4090	0
89	20250306	200200	1169851187	4090	4090	4090	4090	0
90	20250306	200100	1169851187	4090	4090	4090	4090	0
91	20250306	200000	1169851187	4090	4090	4090	4090	0
92	20250306	195900	1169851187	4090	4090	4090	4090	5816
93	20250306	195800	1169851187	4090	4090	4090	4090	0
94	20250306	195700	1169851187	4090	4090	4090	4090	0
95	20250306	195600	1169851187	4090	4090	4090	4090	0
96	20250306	195500	1169851187	4090	4090	4090	4090	0
97	20250306	195400	1169851187	4090	4090	4090	4090	0
98	20250306	195300	1169851187	4090	4090	4090	4090	0
99	20250306	195200	1169851187	4090	4090	4090	4090	0
100	20250306	195100	1169851187	4090	4090	4090	4090	0
101	20250306	195000	1169851187	4090	4090	4090	4090	0
102	20250306	194900	1169851187	4090	4090	4090	4090	0
103	20250306	194800	1169851187	4090	4090	4090	4090	0
104	20250306	194700	1169851187	4090	4090	4090	4090	0
105	20250306	194600	1169851187	4090	4090	4090	4090	0
106	20250306	194500	1169851187	4090	4090	4090	4090	0
107	20250306	194400	1169851187	4090	4090	4090	4090	0
108	20250306	194300	1169851187	4090	4090	4090	4090	0
109	20250306	194200	1169851187	4090	4090	4090	4090	0
110	20250306	194100	1169851187	4090	4090	4090	4090	0
111	20250306	194000	1169851187	4090	4090	4090	4090	0
112	20250306	193900	1169851187	4090	4090	4090	4090	0
113	20250306	193800	1169851187	4090	4090	4090	4090	0
114	20250306	193700	1169851187	4090	4090	4090	4090	0
115	20250306	193600	1169851187	4090	4090	4090	4090	0
116	20250306	193500	1169851187	4090	4090	4090	4090	0
117	20250306	193400	1169851187	4090	4090	4090	4090	0
118	20250306	193300	1169851187	4090	4090	4090	4090	0
119	20250306	193200	1169851187	4090	4090	4090	4090	0
120	20250306	193100	1169851187	4090	4090	4090	4090	0
121	20250306	193000	1169851187	4090	4090	4090	4090	0
122	20250306	192900	1169851187	4090	4090	4090	4090	5816
123	20250306	192800	1169851187	4090	4090	4090	4090	0
124	20250306	192700	1169851187	4090	4090	4090	4090	0
125	20250306	192600	1169851187	4090	4090	4090	4090	0
126	20250306	192500	1169851187	4090	4090	4090	4090	0
127	20250306	192400	1169851187	4090	4090	4090	4090	0
128	20250306	192300	1169851187	4090	4090	4090	4090	0
129	20250306	192200	1169851187	4090	4090	4090	4090	0
130	20250306	192100	1169851187	4090	4090	4090	4090	0
131	20250306	192000	1169851187	4090	4090	4090	4090	0
132	20250306	191900	1169851187	4090	4090	4090	4090	0
133	20250306	191800	1169851187	4090	4090	4090	4090	0
134	20250306	191700	1169851187	4090	4090	4090	4090	0
135	20250306	191600	1169851187	4090	4090	4090	4090	0
136	20250306	191500	1169851187	4090	4090	4090	4090	0
137	20250306	191400	1169851187	4090	4090	4090	4090	0
138	20250306	191300	1169851187	4090	4090	4090	4090	0
139	20250306	191200	1169851187	4090	4090	4090	4090	0
140	20250306	191100	1169851187	4090	4090	4090	4090	0
141	20250306	191000	1169851187	4090	4090	4090	4090	0
142	20250306	190900	1169851187	4090	4090	4090	4090	0
143	20250306	190800	1169851187	4090	4090	4090	4090	0
144	20250306	190700	1169851187	4090	4090	4090	4090	0
145	20250306	190600	1169851187	4090	4090	4090	4090	0
146	20250306	190500	1169851187	4090	4090	4090	4090	0
147	20250306	190400	1169851187	4090	4090	4090	4090	0
148	20250306	190300	1169851187	4090	4090	4090	4090	0
149	20250306	190200	1169851187	4090	4090	4090	4090	0
150	20250306	190100	1169851187	4090	4090	4090	4090	0
151	20250306	190000	1169851187	4090	4090	4090	4090	0
152	20250306	185900	1169851187	4090	4090	4090	4090	5816
153	20250306	185800	1169851187	4090	4090	4090	4090	0
154	20250306	185700	1169851187	4090	4090	4090	4090	0
155	20250306	185600	1169851187	4090	4090	4090	4090	0
156	20250306	185500	1169851187	4090	4090	4090	4090	0
157	20250306	185400	1169851187	4090	4090	4090	4090	0
158	20250306	185300	1169851187	4090	4090	4090	4090	0
159	20250306	185200	1169851187	4090	4090	4090	4090	0
160	20250306	185100	1169851187	4090	4090	4090	4090	0
161	20250306	185000	1169851187	4090	4090	4090	4090	0
162	20250306	184900	1169851187	4090	4090	4090	4090	0
163	20250306	184800	1169851187	4090	4090	4090	4090	0
164	20250306	184700	1169851187	4090	4090	4090	4090	0
165	20250306	184600	1169851187	4090	4090	4090	4090	0
166	20250306	184500	1169851187	4090	4090	4090	4090	0
167	20250306	184400	1169851187	4090	4090	4090	4090	0
168	20250306	184300	1169851187	4090	4090	4090	4090	0
169	20250306	184200	1169851187	4090	4090	4090	4090	0
170	20250306	184100	1169851187	4090	4090	4090	4090	0
171	20250306	184000	1169851187	4090	4090	4090	4090	0
172	20250306	183900	1169851187	4090	4090	4090	4090	0
173	20250306	183800	1169851187	4090	4090	4090	4090	0
174	20250306	183700	1169851187	4090	4090	4090	4090	0
175	20250306	183600	1169851187	4090	4090	4090	4090	0
176	20250306	183500	1169851187	4090	4090	4090	4090	0
177	20250306	183400	1169851187	4090	4090	4090	4090	0
178	20250306	183300	1169851187	4090	4090	4090	4090	0
179	20250306	183200	1169851187	4090	4090	4090	4090	0
180	20250306	183100	1169851187	4090	4090	4090	4090	0
181	20250306	183000	1169851187	4090	4090	4090	4090	0
182	20250306	182900	1169851187	4090	4090	4090	4090	5816
183	20250306	182800	1169851187	4090	4090	4090	4090	0
184	20250306	182700	1169851187	4090	4090	4090	4090	0
185	20250306	182600	1169851187	4090	4090	4090	4090	0
186	20250306	182500	1169851187	4090	4090	4090	4090	0
187	20250306	182400	1169851187	4090	4090	4090	4090	0
188	20250306	182300	1169851187	4090	4090	4090	4090	0
189	20250306	182200	1169851187	4090	4090	4090	4090	0
190	20250306	182100	1169851187	4090	4090	4090	4090	0
191	20250306	182000	1169851187	4090	4090	4090	4090	0
192	20250306	181900	1169851187	4090	4090	4090	4090	0
193	20250306	181800	1169851187	4090	4090	4090	4090	0
194	20250306	181700	1169851187	4090	4090	4090	4090	0
195	20250306	181600	1169851187	4090	4090	4090	4090	0
196	20250306	181500	1169851187	4090	4090	4090	4090	0
197	20250306	181400	1169851187	4090	4090	4090	4090	0
198	20250306	181300	1169851187	4090	4090	4090	4090	0
199	20250306	181200	1169851187	4090	4090	4090	4090	0
200	20250306	181100	1169851187	4090	4090	4090	4090	0
201	20250306	181000	1169851187	4090	4090	4090	4090	0
202	20250306	180900	1169851187	4090	4090	4090	4090	0
203	20250306	180800	1169851187	4090	4090	4090	4090	0
204	20250306	180700	1169851187	4090	4090	4090	4090	0
205	20250306	180600	1169851187	4090	4090	4090	4090	0
206	20250306	180500	1169851187	4090	4090	4090	4090	0
207	20250306	180400	1169851187	4090	4090	4090	4090	0
208	20250306	180300	1169851187	4090	4090	4090	4090	0
209	20250306	180200	1169851187	4090	4090	4090	4090	0
210	20250306	180100	1169851187	4090	4090	4090	4090	0
211	20250306	180000	1169851187	4090	4090	4090	4090	0
212	20250306	175900	1169851187	4090	4090	4090	4090	5816
213	20250306	175800	1169851187	4090	4090	4090	4090	0
214	20250306	175700	1169851187	4090	4090	4090	4090	0
215	20250306	175600	1169851187	4090	4090	4090	4090	0
216	20250306	175500	1169851187	4090	4090	4090	4090	0
217	20250306	175400	1169851187	4090	4090	4090	4090	0
218	20250306	175300	1169851187	4090	4090	4090	4090	0
219	20250306	175200	1169851187	4090	4090	4090	4090	0
220	20250306	175100	1169851187	4090	4090	4090	4090	0
221	20250306	175000	1169851187	4090	4090	4090	4090	0
222	20250306	174900	1169851187	4090	4090	4090	4090	0
223	20250306	174800	1169851187	4090	4090	4090	4090	0
224	20250306	174700	1169851187	4090	4090	4090	4090	0
225	20250306	174600	1169851187	4090	4090	4090	4090	0
226	20250306	174500	1169851187	4090	4090	4090	4090	0
227	20250306	174400	1169851187	4090	4090	4090	4090	0
228	20250306	174300	1169851187	4090	4090	4090	4090	0
229	20250306	174200	1169851187	4090	4090	4090	4090	0
230	20250306	174100	1169851187	4090	4090	4090	4090	0
231	20250306	174000	1169851187	4090	4090	4090	4090	0
232	20250306	173900	1169851187	4090	4090	4090	4090	0
233	20250306	173800	1169851187	4090	4090	4090	4090	0
234	20250306	173700	1169851187	4090	4090	4090	4090	0
235	20250306	173600	1169851187	4090	4090	4090	4090	0
236	20250306	173500	1169851187	4090	4090	4090	4090	0
237	20250306	173400	1169851187	4090	4090	4090	4090	0
238	20250306	173300	1169851187	4090	4090	4090	4090	0
239	20250306	173200	1169851187	4090	4090	4090	4090	0
240	20250306	173100	1169851187	4090	4090	4090	4090	0
241	20250306	173000	1169851187	4090	4090	4090	4090	0
242	20250306	172900	1169851187	4090	4090	4090	4090	5816
243	20250306	172800	1169851187	4090	4090	4090	4090	0
244	20250306	172700	1169851187	4090	4090	4090	4090	0
245	20250306	172600	1169851187	4090	4090	4090	4090	0
246	20250306	172500	1169851187	4090	4090	4090	4090	0
247	20250306	172400	1169851187	4090	4090	4090	4090	0
248	20250306	172300	1169851187	4090	4090	4090	4090	0
249	20250306	172200	1169851187	4090	4090	4090	4090	0
250	20250306	172100	1169851187	4090	4090	4090	4090	0
251	20250306	172000	1169851187	4090	4090	4090	4090	0
252	20250306	171900	1169851187	4090	4090	4090	4090	0
253	20250306	171800	1169851187	4090	4090	4090	4090	0
254	20250306	171700	1169851187	4090	4090	4090	4090	0
255	20250306	171600	1169851187	4090	4090	4090	4090	0
256	20250306	171500	1169851187	4090	4090	4090	4090	0
257	20250306	171400	1169851187	4090	4090	4090	4090	0
258	20250306	171300	1169851187	4090	4090	4090	4090	0
259	20250306	171200	1169851187	4090	4090	4090	4090	0
260	20250306	171100	1169851187	4090	4090	4090	4090	0
261	20250306	171000	1169851187	4090	4090	4090	4090	0
262	20250306	170900	1169851187	4090	4090	4090	4090	0
263	20250306	170800	1169851187	4090	4090	4090	4090	0
264	20250306	170700	1169851187	4090	4090	4090	4090	0
265	20250306	170600	1169851187	4090	4090	4090	4090	0
266	20250306	170500	1169851187	4090	4090	4090	4090	0
267	20250306	170400	1169851187	4090	4090	4090	4090	0
268	20250306	170300	1169851187	4090	4090	4090	4090	0
269	20250306	170200	1169851187	4090	4090	4090	4090	0
270	20250306	170100	1169851187	4090	4090	4090	4090	0
271	20250306	170000	1169851187	4090	4090	4090	4090	0
272	20250306	165900	1169851187	4090	4090	4090	4090	5816
273	20250306	165800	1169851187	4090	4090	4090	4090	0
274	20250306	165700	1169851187	4090	4090	4090	4090	0
275	20250306	165600	1169851187	4090	4090	4090	4090	0
276	20250306	165500	1169851187	4090	4090	4090	4090	0
277	20250306	165400	1169851187	4090	4090	4090	4090	0
278	20250306	165300	1169851187	4090	4090	4090	4090	0
279	20250306	165200	1169851187	4090	4090	4090	4090	0
280	20250306	165100	1169851187	4090	4090	4090	4090	0
281	20250306	165000	1169851187	4090	4090	4090	4090	0
282	20250306	164900	1169851187	4090	4090	4090	4090	0
283	20250306	164800	1169851187	4090	4090	4090	4090	0
284	20250306	164700	1169851187	4090	4090	4090	4090	0
285	20250306	164600	1169851187	4090	4090	4090	4090	0
286	20250306	164500	1169851187	4090	4090	4090	4090	0
287	20250306	164400	1169851187	4090	4090	4090	4090	0
288	20250306	164300	1169851187	4090	4090	4090	4090	0
289	20250306	164200	1169851187	4090	4090	4090	4090	0
290	20250306	164100	1169851187	4090	4090	4090	4090	0
291	20250306	164000	1169851187	4090	4090	4090	4090	0
292	20250306	163900	1169851187	4090	4090	4090	4090	0
293	20250306	163800	1169851187	4090	4090	4090	4090	0
294	20250306	163700	1169851187	4090	4090	4090	4090	0
295	20250306	163600	1169851187	4090	4090	4090	4090	0
296	20250306	163500	1169851187	4090	4090	4090	4090	0
297	20250306	163400	1169851187	4090	4090	4090	4090	0
298	20250306	163300	1169851187	4090	4090	4090	4090	0
299	20250306	163200	1169851187	4090	4090	4090	4090	0
300	20250306	163100	1169851187	4090	4090	4090	4090	0
301	20250306	163000	1169851187	4090	4090	4090	4090	0
302	20250306	162900	1169851187	4090	4090	4090	4090	5816
303	20250306	162800	1169851187	4090	4090	4090	4090	0
304	20250306	162700	1169851187	4090	4090	4090	4090	0
305	20250306	162600	1169851187	4090	4090	4090	4090	0
306	20250306	162500	1169851187	4090	4090	4090	4090	0
307	20250306	162400	1169851187	4090	4090	4090	4090	0
308	20250306	162300	1169851187	4090	4090	4090	4090	0
309	20250306	162200	1169851187	4090	4090	4090	4090	0
310	20250306	162100	1169851187	4090	4090	4090	4090	0
311	20250306	162000	1169851187	4090	4090	4090	4090	0
312	20250306	161900	1169851187	4090	4090	4090	4090	0
313	20250306	161800	1169851187	4090	4090	4090	4090	0
314	20250306	161700	1169851187	4090	4090	4090	4090	0
315	20250306	161600	1169851187	4090	4090	4090	4090	0
316	20250306	161500	1169851187	4090	4090	4090	4090	0
317	20250306	161400	1169851187	4090	4090	4090	4090	0
318	20250306	161300	1169851187	4090	4090	4090	4090	0
319	20250306	161200	1169851187	4090	4090	4090	4090	0
320	20250306	161100	1169851187	4090	4090	4090	4090	0
321	20250306	161000	1169851187	4090	4090	4090	4090	0
322	20250306	160900	1169851187	4090	4090	4090	4090	0
323	20250306	160800	1169851187	4090	4090	4090	4090	0
324	20250306	160700	1169851187	4090	4090	4090	4090	0
325	20250306	160600	1169851187	4090	4090	4090	4090	0
326	20250306	160500	1169851187	4090	4090	4090	4090	0
327	20250306	160400	1169851187	4090	4090	4090	4090	0
328	20250306	160300	1169851187	4090	4090	4090	4090	0
329	20250306	160200	1169851187	4090	4090	4090	4090	0
330	20250306	160100	1169851187	4090	4090	4090	4090	0
331	20250306	160000	1169851187	4090	4090	4090	4090	0
332	20250306	155900	1169851187	4090	4090	4090	4090	5816
333	20250306	155800	1169851187	4090	4090	4090	4090	0
334	20250306	155700	1169851187	4090	4090	4090	4090	0
335	20250306	155600	1169851187	4090	4090	4090	4090	0
336	20250306	155500	1169851187	4090	4090	4090	4090	0
337	20250306	155400	1169851187	4090	4090	4090	4090	0
338	20250306	155300	1169851187	4090	4090	4090	4090	0
339	20250306	155200	1169851187	4090	4090	4090	4090	0
340	20250306	155100	1169851187	4090	4090	4090	4090	0
341	20250306	155000	1169851187	4090	4090	4090	4090	0
342	20250306	154900	1169851187	4090	4090	4090	4090	0
343	20250306	154800	1169851187	4090	4090	4090	4090	0
344	20250306	154700	1169851187	4090	4090	4090	4090	0
345	20250306	154600	1169851187	4090	4090	4090	4090	0
346	20250306	154500	1169851187	4090	4090	4090	4090	0
347	20250306	154400	1169851187	4090	4090	4090	4090	0
348	20250306	154300	1169851187	4090	4090	4090	4090	0
349	20250306	154200	1169851187	4090	4090	4090	4090	0
350	20250306	154100	1169851187	4090	4090	4090	4090	0
351	20250306	154000	1169851187	4090	4090	4090	4090	0
352	20250306	153900	1169851187	4090	4090	4090	4090	0
353	20250306	153800	1169851187	4090	4090	4090	4090	0
354	20250306	153700	1169851187	4090	4090	4090	4090	0
355	20250306	153600	1169851187	4090	4090	4090	4090	0
356	20250306	153500	1169851187	4090	4090	4090	4090	0
357	20250306	153400	1169851187	4090	4090	4090	4090	0
358	20250306	153300	1169851187	4090	4090	4090	4090	0
359	20250306	153200	1169851187	4090	4090	4090	4090	0
360	20250306	153100	1169851187	4090	4090	4090	4090	0
361	20250306	153000	1169851187	4090	4090	4090	4090	5816
362	20250306	152900	1146063747	4080	4080	4080	4080	0
363	20250306	152800	1146063747	4080	4080	4080	4080	0
364	20250306	152700	1146063747	4080	4080	4080	4080	0
365	20250306	152600	1146063747	4080	4080	4080	4080	0
366	20250306	152500	1146063747	4080	4080	4080	4080	0
367	20250306	152400	1146063747	4080	4080	4080	4080	0
368	20250306	152300	1146063747	4080	4080	4080	4080	0
369	20250306	152200	1146063747	4080	4080	4080	4080	0
370	20250306	152100	1146063747	4080	4080	4080	4080	0
371	20250306	152000	1146063747	4080	4080	4080	4080	0
372	20250306	151900	1146063747	4080	4090	4105	4080	4121
373	20250306	151800	1129211427	4105	4095	4105	4095	35
374	20250306	151700	1129068082	4095	4100	4100	4085	765
375	20250306	151600	1125934357	4100	4090	4100	4090	388
376	20250306	151500	1124346417	4105	4100	4105	4085	803
377	20250306	151400	1121060802	4105	4100	4105	4100	1046
378	20250306	151300	1116771657	4110	4085	4110	4085	3206
379	20250306	151200	1103631902	4070	4095	4095	4070	1554
380	20250306	151100	1097302332	4110	4075	4115	4065	3188
381	20250306	151000	1084284362	4075	4080	4080	4070	1050
382	20250306	150900	1080006392	4080	4065	4085	4050	1109
383	20250306	150800	1075504132	4095	4095	4120	4090	2380
384	20250306	150700	1065765517	4130	4070	4135	4070	12518
385	20250306	150600	1014528237	4070	4070	4070	4070	3626
386	20250306	150500	999770417	4050	4030	4065	4030	7599
387	20250306	150400	969020907	4025	4025	4030	4025	2602
388	20250306	150300	958539857	4025	4025	4025	4025	2000
389	20250306	150200	950489857	4040	4045	4045	4040	2
390	20250306	150100	950481772	4045	4040	4045	4025	3507
391	20250306	150000	936338812	4045	4040	4045	4025	1492
392	20250306	145900	930306647	4025	4020	4025	4020	406
393	20250306	145800	928674277	4020	4030	4030	4020	3427
394	20250306	145700	914882852	4030	4030	4030	4030	0
395	20250306	145600	914882852	4030	4035	4035	4030	338
396	20250306	145500	913520707	4035	4035	4035	4035	50
397	20250306	145400	913318957	4035	4035	4035	4035	64
398	20250306	145300	913060717	4035	4035	4035	4035	1
399	20250306	145200	913056682	4035	4035	4035	4035	475
400	20250306	145100	911140057	4040	4040	4040	4040	3
401	20250306	145000	911127937	4040	4040	4040	4040	0
402	20250306	144900	911127937	4040	4040	4040	4040	99
403	20250306	144800	910727977	4030	4030	4030	4030	36
404	20250306	144700	910582897	4030	4030	4030	4030	504
405	20250306	144600	908551777	4035	4035	4035	4035	300
406	20250306	144500	907341277	4035	4035	4035	4035	0
407	20250306	144400	907341277	4035	4035	4035	4035	15
408	20250306	144300	907280752	4055	4045	4055	4040	3235
409	20250306	144200	894204612	4060	4060	4060	4060	0
410	20250306	144100	894204612	4060	4060	4060	4060	0
411	20250306	144000	894204612	4060	4060	4060	4060	0
412	20250306	143900	894204612	4060	4060	4060	4060	0
413	20250306	143800	894204612	4060	4060	4060	4060	0
414	20250306	143700	894204612	4060	4040	4060	4040	88
415	20250306	143600	893849072	4060	4060	4060	4060	1
416	20250306	143500	893845012	4040	4060	4060	4040	380
417	20250306	143400	892307052	4040	4050	4050	4040	191
418	20250306	143300	891534162	4065	4065	4065	4065	0
419	20250306	143200	891534162	4065	4065	4065	4065	0
420	20250306	143100	891534162	4065	4045	4065	4045	300
421	20250306	143000	890319022	4045	4045	4045	4045	0
422	20250306	142900	890319022	4045	4045	4045	4045	300
423	20250306	142800	889105522	4040	4050	4050	4035	683
424	20250306	142700	886347132	4050	4050	4050	4050	144
425	20250306	142600	885763932	4065	4065	4065	4065	0
426	20250306	142500	885763932	4065	4065	4065	4065	0
427	20250306	142400	885763932	4065	4065	4065	4065	0
428	20250306	142300	885763932	4065	4045	4065	4045	7
429	20250306	142200	885735597	4045	4045	4045	4045	60
430	20250306	142100	885492897	4045	4050	4050	4045	364
431	20250306	142000	884019017	4050	4050	4050	4050	10
432	20250306	141900	883978517	4045	4045	4045	4045	0
433	20250306	141800	883978517	4045	4055	4065	4045	1008
434	20250306	141700	879882982	4045	4045	4045	4045	371
435	20250306	141600	878382287	4060	4045	4060	4035	1180
436	20250306	141500	873604907	4040	4040	4040	4040	250
437	20250306	141400	872594907	4040	4047	4047	4040	619
438	20250306	141300	870091007	4050	4050	4050	4050	100
439	20250306	141200	869686007	4047	4047	4047	4047	1
440	20250306	141100	869681960	4047	4047	4047	4047	1
441	20250306	141000	869677913	4050	4050	4050	4050	51
442	20250306	140900	869471363	4050	4050	4050	4047	154
443	20250306	140800	868847852	4047	4045	4047	4042	309
444	20250306	140700	867597766	4045	4045	4045	4045	122
445	20250306	140600	867104276	4045	4045	4045	4045	1
446	20250306	140500	867100231	4040	4035	4040	4035	15
447	20250306	140400	867039646	4045	4045	4045	4045	10
448	20250306	140300	866999196	4045	4040	4045	4040	349
449	20250306	140200	865589231	4045	4040	4045	4040	3
450	20250306	140100	865577106	4045	4045	4045	4045	55
451	20250306	140000	865354631	4045	4045	4045	4045	1
452	20250306	135900	865350586	4035	4035	4035	4035	1
453	20250306	135800	865346551	4030	4030	4030	4030	0
454	20250306	135700	865346551	4030	4030	4030	4030	0
455	20250306	135600	865346551	4030	4030	4030	4030	18
456	20250306	135500	865274011	4030	4030	4030	4030	1018
457	20250306	135400	861171471	4030	4040	4040	4030	322
458	20250306	135300	859873176	4045	4045	4045	4045	0
459	20250306	135200	859873176	4045	4045	4045	4045	101
460	20250306	135100	859464631	4045	4045	4045	4045	0
461	20250306	135000	859464631	4045	4045	4045	4045	12
462	20250306	134900	859416091	4045	4045	4045	4045	0
463	20250306	134800	859416091	4045	4045	4045	4045	11
464	20250306	134700	859371596	4040	4040	4040	4040	0
465	20250306	134600	859371596	4040	4040	4040	4040	315
466	20250306	134500	858098996	4040	4040	4040	4040	21
467	20250306	134400	858014156	4045	4045	4045	4045	30
468	20250306	134300	857892806	4050	4050	4050	4050	0
469	20250306	134200	857892806	4050	4040	4050	4040	1003
470	20250306	134100	853832471	4030	4040	4040	4030	300
471	20250306	134000	852622471	4030	4035	4035	4025	330
472	20250306	133900	851291931	4035	4035	4035	4035	1
473	20250306	133800	851287896	4035	4035	4035	4035	317
474	20250306	133700	850008801	4030	4015	4030	4015	473
475	20250306	133600	848106046	4010	4020	4020	4010	1393
476	20250306	133500	842510421	4020	4020	4020	4020	0
477	20250306	133400	842510421	4020	4025	4025	4020	1001
478	20250306	133300	838483496	4020	4035	4035	4020	1848
479	20250306	133200	831047201	4045	4045	4045	4045	0
480	20250306	133100	831047201	4045	4045	4045	4045	0
481	20250306	133000	831047201	4045	4045	4050	4045	233
482	20250306	132900	830104711	4045	4040	4045	4040	1535
483	20250306	132800	823903106	4040	4040	4040	4040	44
484	20250306	132700	823725346	4040	4035	4040	4035	140
485	20250306	132600	823159771	4035	4035	4035	4035	30
486	20250306	132500	823038721	4025	4025	4025	4025	0
487	20250306	132400	823038721	4025	4030	4030	4025	270
488	20250306	132300	821951871	4025	4025	4025	4025	0
489	20250306	132200	821951871	4025	4025	4025	4025	0
490	20250306	132100	821951871	4025	4030	4030	4025	128
491	20250306	132000	821436631	4035	4035	4035	4035	0
492	20250306	131900	821436631	4035	4035	4035	4035	64
493	20250306	131800	821178391	4030	4030	4030	4030	100
494	20250306	131700	820775391	4030	4030	4030	4030	0
495	20250306	131600	820775391	4030	4035	4035	4030	2
496	20250306	131500	820767326	4035	4030	4035	4030	4
497	20250306	131400	820751201	4030	4025	4030	4025	307
498	20250306	131300	819515496	4025	4025	4025	4020	512
499	20250306	131200	817455071	4030	4030	4030	4025	843
500	20250306	131100	814057786	4030	4030	4030	4030	405
501	20250306	131000	812425636	4035	4040	4040	4025	1129
502	20250306	130900	807875431	4040	4025	4040	4025	257
503	20250306	130800	806838441	4020	4030	4030	4020	3981
504	20250306	130700	790831371	4030	4030	4035	4025	41
505	20250306	130600	790666306	4020	4020	4020	4020	0
506	20250306	130500	790666306	4020	4030	4030	4015	432
507	20250306	130400	788927791	4055	4055	4055	4055	0
508	20250306	130300	788927791	4055	4055	4055	4055	0
509	20250306	130200	788927791	4055	4055	4055	4055	0
510	20250306	130100	788927791	4055	4035	4055	4015	5408
511	20250306	130000	767132811	4040	4040	4040	4040	352
512	20250306	125900	765710731	4045	4045	4045	4045	100
513	20250306	125800	765306231	4050	4040	4050	4040	34
514	20250306	125700	765168721	4035	4035	4035	4035	0
515	20250306	125600	765168721	4035	4035	4035	4035	493
516	20250306	125500	763179466	4035	4035	4035	4035	0
517	20250306	125400	763179466	4035	4040	4040	4035	300
518	20250306	125300	761968211	4045	4050	4050	4045	227
519	20250306	125200	761049541	4055	4055	4055	4055	19
520	20250306	125100	760972496	4055	4050	4055	4050	48
521	20250306	125000	760777971	4050	4050	4050	4050	18
522	20250306	124900	760705071	4045	4045	4045	4045	10
523	20250306	124800	760664621	4045	4045	4045	4045	1
524	20250306	124700	760660576	4050	4050	4050	4050	10
525	20250306	124600	760620076	4050	4050	4050	4050	0
526	20250306	124500	760620076	4050	4050	4050	4050	0
527	20250306	124400	760620076	4050	4050	4050	4050	380
528	20250306	124300	759081076	4050	4050	4050	4050	286
529	20250306	124200	757922776	4050	4050	4050	4050	0
530	20250306	124100	757922776	4050	4050	4050	4050	0
531	20250306	124000	757922776	4050	4050	4050	4050	20
532	20250306	123900	757841776	4050	4050	4050	4050	377
533	20250306	123800	756314926	4035	4035	4035	4035	0
534	20250306	123700	756314926	4035	4035	4035	4035	0
535	20250306	123600	756314926	4035	4035	4035	4035	0
536	20250306	123500	756314926	4035	4035	4035	4035	0
537	20250306	123400	756314926	4035	4035	4035	4035	0
538	20250306	123300	756314926	4035	4035	4035	4035	0
539	20250306	123200	756314926	4035	4055	4055	4035	13
540	20250306	123100	756262231	4055	4050	4055	4050	446
541	20250306	123000	754455876	4050	4030	4050	4020	215
542	20250306	122900	753590721	4060	4025	4060	4025	5
543	20250306	122800	753570561	4020	4040	4040	4020	2500
544	20250306	122700	743499371	4040	4040	4040	4040	7
545	20250306	122600	743471091	4040	4040	4045	4040	65
546	20250306	122500	743208411	4040	4075	4075	4040	3824
547	20250306	122400	727752276	4045	4070	4070	4045	2395
548	20250306	122300	718048831	4080	4070	4080	4070	10
549	20250306	122200	718008081	4065	4065	4065	4065	306
550	20250306	122100	716764191	4065	4065	4065	4065	457
551	20250306	122000	714906486	4065	4065	4065	4065	0
552	20250306	121900	714906486	4065	4070	4070	4065	25
553	20250306	121800	714804766	4070	4070	4070	4070	5
554	20250306	121700	714784416	4070	4070	4070	4070	38
555	20250306	121600	714629756	4065	4065	4065	4065	0
556	20250306	121500	714629756	4065	4065	4065	4065	0
557	20250306	121400	714629756	4065	4065	4065	4065	0
558	20250306	121300	714629756	4065	4065	4065	4065	0
559	20250306	121200	714629756	4065	4075	4075	4065	774
560	20250306	121100	711482956	4065	4065	4065	4065	0
561	20250306	121000	711482956	4065	4065	4065	4065	132
562	20250306	120900	710946376	4070	4070	4070	4070	409
563	20250306	120800	709281746	4070	4070	4070	4070	782
564	20250306	120700	706099006	4080	4080	4080	4080	0
565	20250306	120600	706099006	4080	4080	4080	4080	1
566	20250306	120500	706094926	4070	4070	4070	4070	0
567	20250306	120400	706094926	4070	4070	4070	4070	0
568	20250306	120300	706094926	4070	4070	4070	4070	426
569	20250306	120200	704361106	4070	4070	4070	4070	0
570	20250306	120100	704361106	4070	4070	4070	4070	1
571	20250306	120000	704357036	4080	4080	4080	4080	0
572	20250306	115900	704357036	4080	4080	4080	4080	0
573	20250306	115800	704357036	4080	4080	4080	4080	0
574	20250306	115700	704357036	4080	4070	4080	4070	14
575	20250306	115600	704299956	4085	4085	4085	4085	0
576	20250306	115500	704299956	4085	4085	4085	4085	0
577	20250306	115400	704299956	4085	4085	4085	4085	1
578	20250306	115300	704295871	4090	4075	4090	4040	2289
579	20250306	115200	694990691	4075	4075	4075	4075	100
580	20250306	115100	694583191	4080	4080	4080	4080	10
581	20250306	115000	694542391	4080	4080	4080	4080	343
582	20250306	114900	693142951	4080	4080	4080	4080	0
583	20250306	114800	693142951	4080	4080	4080	4080	0
584	20250306	114700	693142951	4080	4080	4080	4080	3
585	20250306	114600	693130711	4080	4085	4085	4080	102
586	20250306	114500	692714051	4085	4080	4085	4075	267
587	20250306	114400	691624786	4085	4085	4085	4085	0
588	20250306	114300	691624786	4085	4085	4085	4085	382
589	20250306	114200	690064316	4090	4090	4090	4090	0
590	20250306	114100	690064316	4090	4090	4090	4090	0
591	20250306	114000	690064316	4090	4085	4090	4085	611
592	20250306	113900	687566876	4080	4080	4080	4080	100
593	20250306	113800	687158876	4085	4085	4085	4085	11
594	20250306	113700	687113941	4070	4070	4070	4070	223
595	20250306	113600	686206331	4060	4060	4060	4060	0
596	20250306	113500	686206331	4060	4060	4065	4060	2208
597	20250306	113400	677239956	4060	4060	4060	4060	475
598	20250306	113300	675311456	4065	4062	4065	4062	24
599	20250306	113200	675213911	4065	4067	4067	4065	299
600	20250306	113100	673998286	4067	4067	4067	4067	2
601	20250306	113000	673990152	4065	4065	4065	4065	0
602	20250306	112900	673990152	4065	4070	4070	4065	688
603	20250306	112800	671190210	4070	4070	4070	4070	2
604	20250306	112700	671182070	4070	4070	4070	4070	100
605	20250306	112600	670775070	4070	4070	4070	4070	0
606	20250306	112500	670775070	4070	4070	4070	4070	6
607	20250306	112400	670750650	4070	4070	4070	4070	14
608	20250306	112300	670693670	4070	4070	4080	4070	344
609	20250306	112200	669292840	4065	4065	4065	4065	95
610	20250306	112100	668906665	4060	4060	4060	4060	0
611	20250306	112000	668906665	4060	4060	4060	4055	181
612	20250306	111900	668171815	4045	4045	4045	4045	50
613	20250306	111800	667969565	4055	4055	4055	4055	525
614	20250306	111700	665840690	4040	4055	4055	4035	2075
615	20250306	111600	657458400	4055	4055	4055	4055	2
616	20250306	111500	657450290	4055	4055	4055	4045	647
617	20250306	111400	654830745	4055	4060	4060	4055	110
618	20250306	111300	654384195	4060	4060	4060	4060	0
619	20250306	111200	654384195	4060	4060	4060	4055	157
620	20250306	111100	653747115	4065	4065	4065	4065	743
621	20250306	111000	650726820	4065	4065	4065	4065	92
622	20250306	110900	650352840	4065	4065	4065	4065	148
623	20250306	110800	649751220	4070	4070	4070	4070	0
624	20250306	110700	649751220	4070	4070	4070	4070	1086
625	20250306	110600	645331200	4080	4075	4085	4075	435
626	20250306	110500	643556850	4075	4055	4075	4055	976
627	20250306	110400	639594400	4055	4050	4055	4050	226
628	20250306	110300	638679075	4045	4045	4045	4045	1
629	20250306	110200	638675030	4045	4040	4045	4040	80
630	20250306	110100	638351480	4040	4040	4040	4040	4363
631	20250306	110000	620724960	4045	4045	4045	4045	100
632	20250306	105900	620320460	4045	4045	4045	4030	1006
633	20250306	105800	616251265	4030	4035	4040	4010	5186
634	20250306	105700	595421070	4035	4025	4040	4025	1877
635	20250306	105600	587842060	4025	4025	4025	4025	337
636	20250306	105500	586485635	4045	4030	4045	4025	1738
637	20250306	105400	579479660	4030	4045	4045	4030	1306
638	20250306	105300	574208425	4060	4060	4060	4060	10
639	20250306	105200	574167825	4035	4040	4065	4035	727
640	20250306	105100	571231925	4040	4055	4055	4040	1700
641	20250306	105000	564354760	4060	4050	4060	4050	146
642	20250306	104900	563763390	4055	4055	4055	4055	11
643	20250306	104800	563718785	4050	4055	4055	4050	865
644	20250306	104700	560214785	4060	4050	4060	4050	299
645	20250306	104600	559001895	4050	4050	4050	4050	0
646	20250306	104500	559001895	4050	4050	4050	4050	250
647	20250306	104400	557989395	4050	4050	4050	4050	0
648	20250306	104300	557989395	4050	4060	4060	4050	4074
649	20250306	104200	541483870	4055	4060	4060	4055	300
650	20250306	104100	540267095	4060	4060	4060	4060	100
651	20250306	104000	539861095	4060	4060	4060	4060	144
652	20250306	103900	539276455	4060	4060	4075	4060	217
653	20250306	103800	538395420	4060	4060	4060	4060	0
654	20250306	103700	538395420	4060	4060	4060	4060	100
655	20250306	103600	537989420	4060	4060	4060	4060	620
656	20250306	103500	535472220	4060	4060	4060	4060	2814
657	20250306	103400	524047380	4060	4060	4060	4060	5
658	20250306	103300	524027080	4060	4060	4060	4060	435
659	20250306	103200	522260980	4060	4075	4075	4060	187
660	20250306	103100	521501745	4055	4055	4080	4055	651
661	20250306	103000	518860515	4060	4060	4060	4060	5150
662	20250306	102900	497951515	4060	4090	4090	4060	4221
663	20250306	102800	480763810	4090	4090	4090	4090	434
664	20250306	102700	478988750	4090	4090	4090	4090	169
665	20250306	102600	478297540	4090	4090	4090	4090	93
666	20250306	102500	477917170	4095	4095	4095	4095	4
667	20250306	102400	477900790	4100	4100	4100	4100	0
668	20250306	102300	477900790	4100	4100	4100	4100	1
669	20250306	102200	477896690	4080	4100	4100	4080	6
670	20250306	102100	477872190	4095	4080	4095	4080	314
671	20250306	102000	476590600	4080	4080	4080	4080	0
672	20250306	101900	476590600	4080	4080	4080	4080	0
673	20250306	101800	476590600	4080	4075	4080	4075	116
674	20250306	101700	476117350	4080	4080	4080	4080	835
675	20250306	101600	472710550	4080	4080	4080	4080	178
676	20250306	101500	471984310	4080	4090	4090	4080	97
677	20250306	101400	471588445	4090	4095	4095	4090	40
678	20250306	101300	471424745	4095	4095	4095	4095	0
679	20250306	101200	471424745	4095	4095	4095	4095	0
680	20250306	101100	471424745	4095	4095	4095	4095	1
681	20250306	101000	471420650	4095	4095	4095	4095	1
682	20250306	100900	471416555	4075	4075	4075	4075	2
683	20250306	100800	471408405	4095	4080	4095	4075	473
684	20250306	100700	469479140	4080	4080	4080	4080	0
685	20250306	100600	469479140	4080	4080	4080	4080	596
686	20250306	100500	467047460	4085	4085	4085	4085	2210
687	20250306	100400	458019610	4090	4090	4090	4090	2249
688	20250306	100300	448821200	4090	4090	4090	4090	100
689	20250306	100200	448412200	4100	4120	4125	4100	1053
690	20250306	100100	444074560	4100	4125	4125	4100	21
691	20250306	100000	443988435	4120	4120	4120	4120	416
692	20250306	095900	442274515	4120	4105	4120	4100	6297
693	20250306	095800	416426705	4120	4120	4120	4120	0
694	20250306	095700	416426705	4120	4120	4120	4120	767
695	20250306	095600	413266665	4120	4120	4120	4120	0
696	20250306	095500	413266665	4120	4120	4120	4090	476
697	20250306	095400	411310975	4135	4135	4140	4120	1508
698	20250306	095300	405070710	4135	4115	4140	4115	3401
699	20250306	095200	391028355	4110	4110	4115	4102	1651
700	20250306	095100	384244530	4110	4110	4110	4110	0
701	20250306	095000	384244530	4110	4110	4115	4110	401
702	20250306	094900	382595450	4110	4110	4110	4100	26
703	20250306	094800	382488820	4065	4120	4120	4065	2315
704	20250306	094700	373003260	4110	4105	4110	4095	1029
705	20250306	094600	368778035	4105	4085	4110	4085	1877
706	20250306	094500	361089210	4085	4085	4085	4085	2
707	20250306	094400	361081040	4080	4075	4080	4070	1395
708	20250306	094300	355391590	4085	4085	4085	4085	1
709	20250306	094200	355387505	4075	4075	4085	4075	195
710	20250306	094100	354592870	4085	4075	4085	4075	937
711	20250306	094000	350774585	4085	4085	4085	4085	0
712	20250306	093900	350774585	4085	4080	4085	4080	384
713	20250306	093800	349206315	4060	4065	4080	4060	743
714	20250306	093700	346180125	4070	4065	4075	4060	154
715	20250306	093600	345554300	4075	4080	4080	4060	236
716	20250306	093500	344595435	4065	4085	4085	4065	769
717	20250306	093400	341461850	4085	4080	4085	4080	213
718	20250306	093300	340592800	4080	4070	4080	4070	1276
719	20250306	093200	335398240	4070	4055	4070	4055	21
720	20250306	093100	335313070	4055	4055	4070	4050	2088
721	20250306	093000	326845840	4070	4060	4070	4060	2
722	20250306	092900	326837710	4060	4045	4060	4045	592
723	20250306	092800	324435960	4050	4072	4072	4047	9860
724	20250306	092700	284385486	4072	4085	4085	4065	528
725	20250306	092600	282239125	4065	4085	4085	4065	5467
726	20250306	092500	259986040	4085	4090	4090	4070	1003
727	20250306	092400	255895480	4090	4090	4090	4080	584
728	20250306	092300	253507720	4080	4080	4080	4070	287
729	20250306	092200	252336815	4080	4070	4080	4070	1346
730	20250306	092100	246857145	4070	4090	4090	4070	1746
731	20250306	092000	239739615	4095	4095	4095	4095	0
732	20250306	091900	239739615	4095	4095	4095	4095	0
733	20250306	091800	239739615	4095	4095	4095	4075	287
734	20250306	091700	238570050	4080	4090	4100	4080	1757
735	20250306	091600	231399345	4100	4100	4100	4095	444
736	20250306	091500	229579445	4100	4100	4100	4100	1
737	20250306	091400	229575345	4090	4090	4090	4090	89
738	20250306	091300	229211335	4090	4070	4090	4070	564
739	20250306	091200	226910555	4070	4070	4070	4065	4851
740	20250306	091100	207180315	4070	4080	4085	4070	15472
741	20250306	091000	144098685	4085	4085	4085	4080	1988
742	20250306	090900	135979385	4085	4085	4085	4085	880
743	20250306	090800	132384585	4085	4090	4090	4085	1836
744	20250306	090700	124884230	4100	4080	4110	4075	1389
745	20250306	090600	119197535	4125	4080	4140	4070	4569
746	20250306	090500	100565375	4080	4090	4095	4080	2793
747	20250306	090400	89165015	4080	4070	4080	4065	2701
748	20250306	090300	78166660	4080	4080	4080	4060	2543
749	20250306	090200	67834615	4080	4135	4135	4060	11919
750	20250306	090100	18862180	4135	4150	4155	4135	1942
751	20250306	090000	10812405	4160	4165	4180	4160	2485