KissMeData/356890/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	213200	1116191322	4085	4085	4085	4085	8363
3	20250311	213100	1116191322	4085	4085	4085	4085	0
4	20250311	213000	1116191322	4085	4085	4085	4085	0
5	20250311	212900	1116191322	4085	4085	4085	4085	0
6	20250311	212800	1116191322	4085	4085	4085	4085	0
7	20250311	212700	1116191322	4085	4085	4085	4085	0
8	20250311	212600	1116191322	4085	4085	4085	4085	0
9	20250311	212500	1116191322	4085	4085	4085	4085	0
10	20250311	212400	1116191322	4085	4085	4085	4085	0
11	20250311	212300	1116191322	4085	4085	4085	4085	0
12	20250311	212200	1116191322	4085	4085	4085	4085	0
13	20250311	212100	1116191322	4085	4085	4085	4085	0
14	20250311	212000	1116191322	4085	4085	4085	4085	0
15	20250311	211900	1116191322	4085	4085	4085	4085	0
16	20250311	211800	1116191322	4085	4085	4085	4085	0
17	20250311	211700	1116191322	4085	4085	4085	4085	0
18	20250311	211600	1116191322	4085	4085	4085	4085	0
19	20250311	211500	1116191322	4085	4085	4085	4085	0
20	20250311	211400	1116191322	4085	4085	4085	4085	0
21	20250311	211300	1116191322	4085	4085	4085	4085	0
22	20250311	211200	1116191322	4085	4085	4085	4085	0
23	20250311	211100	1116191322	4085	4085	4085	4085	0
24	20250311	211000	1116191322	4085	4085	4085	4085	0
25	20250311	210900	1116191322	4085	4085	4085	4085	0
26	20250311	210800	1116191322	4085	4085	4085	4085	0
27	20250311	210700	1116191322	4085	4085	4085	4085	0
28	20250311	210600	1116191322	4085	4085	4085	4085	0
29	20250311	210500	1116191322	4085	4085	4085	4085	0
30	20250311	210400	1116191322	4085	4085	4085	4085	0
31	20250311	210300	1116191322	4085	4085	4085	4085	0
32	20250311	210200	1116191322	4085	4085	4085	4085	8363
33	20250311	210100	1116191322	4085	4085	4085	4085	0
34	20250311	210000	1116191322	4085	4085	4085	4085	0
35	20250311	205900	1116191322	4085	4085	4085	4085	0
36	20250311	205800	1116191322	4085	4085	4085	4085	0
37	20250311	205700	1116191322	4085	4085	4085	4085	0
38	20250311	205600	1116191322	4085	4085	4085	4085	0
39	20250311	205500	1116191322	4085	4085	4085	4085	0
40	20250311	205400	1116191322	4085	4085	4085	4085	0
41	20250311	205300	1116191322	4085	4085	4085	4085	0
42	20250311	205200	1116191322	4085	4085	4085	4085	0
43	20250311	205100	1116191322	4085	4085	4085	4085	0
44	20250311	205000	1116191322	4085	4085	4085	4085	0
45	20250311	204900	1116191322	4085	4085	4085	4085	0
46	20250311	204800	1116191322	4085	4085	4085	4085	0
47	20250311	204700	1116191322	4085	4085	4085	4085	0
48	20250311	204600	1116191322	4085	4085	4085	4085	0
49	20250311	204500	1116191322	4085	4085	4085	4085	0
50	20250311	204400	1116191322	4085	4085	4085	4085	0
51	20250311	204300	1116191322	4085	4085	4085	4085	0
52	20250311	204200	1116191322	4085	4085	4085	4085	0
53	20250311	204100	1116191322	4085	4085	4085	4085	0
54	20250311	204000	1116191322	4085	4085	4085	4085	0
55	20250311	203900	1116191322	4085	4085	4085	4085	0
56	20250311	203800	1116191322	4085	4085	4085	4085	0
57	20250311	203700	1116191322	4085	4085	4085	4085	0
58	20250311	203600	1116191322	4085	4085	4085	4085	0
59	20250311	203500	1116191322	4085	4085	4085	4085	0
60	20250311	203400	1116191322	4085	4085	4085	4085	0
61	20250311	203300	1116191322	4085	4085	4085	4085	0
62	20250311	203200	1116191322	4085	4085	4085	4085	8363
63	20250311	203100	1116191322	4085	4085	4085	4085	0
64	20250311	203000	1116191322	4085	4085	4085	4085	0
65	20250311	202900	1116191322	4085	4085	4085	4085	0
66	20250311	202800	1116191322	4085	4085	4085	4085	0
67	20250311	202700	1116191322	4085	4085	4085	4085	0
68	20250311	202600	1116191322	4085	4085	4085	4085	0
69	20250311	202500	1116191322	4085	4085	4085	4085	0
70	20250311	202400	1116191322	4085	4085	4085	4085	0
71	20250311	202300	1116191322	4085	4085	4085	4085	0
72	20250311	202200	1116191322	4085	4085	4085	4085	0
73	20250311	202100	1116191322	4085	4085	4085	4085	0
74	20250311	202000	1116191322	4085	4085	4085	4085	0
75	20250311	201900	1116191322	4085	4085	4085	4085	0
76	20250311	201800	1116191322	4085	4085	4085	4085	0
77	20250311	201700	1116191322	4085	4085	4085	4085	0
78	20250311	201600	1116191322	4085	4085	4085	4085	0
79	20250311	201500	1116191322	4085	4085	4085	4085	0
80	20250311	201400	1116191322	4085	4085	4085	4085	0
81	20250311	201300	1116191322	4085	4085	4085	4085	0
82	20250311	201200	1116191322	4085	4085	4085	4085	0
83	20250311	201100	1116191322	4085	4085	4085	4085	0
84	20250311	201000	1116191322	4085	4085	4085	4085	0
85	20250311	200900	1116191322	4085	4085	4085	4085	0
86	20250311	200800	1116191322	4085	4085	4085	4085	0
87	20250311	200700	1116191322	4085	4085	4085	4085	0
88	20250311	200600	1116191322	4085	4085	4085	4085	0
89	20250311	200500	1116191322	4085	4085	4085	4085	0
90	20250311	200400	1116191322	4085	4085	4085	4085	0
91	20250311	200300	1116191322	4085	4085	4085	4085	0
92	20250311	200200	1116191322	4085	4085	4085	4085	8363
93	20250311	200100	1116191322	4085	4085	4085	4085	0
94	20250311	200000	1116191322	4085	4085	4085	4085	0
95	20250311	195900	1116191322	4085	4085	4085	4085	0
96	20250311	195800	1116191322	4085	4085	4085	4085	0
97	20250311	195700	1116191322	4085	4085	4085	4085	0
98	20250311	195600	1116191322	4085	4085	4085	4085	0
99	20250311	195500	1116191322	4085	4085	4085	4085	0
100	20250311	195400	1116191322	4085	4085	4085	4085	0
101	20250311	195300	1116191322	4085	4085	4085	4085	0
102	20250311	195200	1116191322	4085	4085	4085	4085	0
103	20250311	195100	1116191322	4085	4085	4085	4085	0
104	20250311	195000	1116191322	4085	4085	4085	4085	0
105	20250311	194900	1116191322	4085	4085	4085	4085	0
106	20250311	194800	1116191322	4085	4085	4085	4085	0
107	20250311	194700	1116191322	4085	4085	4085	4085	0
108	20250311	194600	1116191322	4085	4085	4085	4085	0
109	20250311	194500	1116191322	4085	4085	4085	4085	0
110	20250311	194400	1116191322	4085	4085	4085	4085	0
111	20250311	194300	1116191322	4085	4085	4085	4085	0
112	20250311	194200	1116191322	4085	4085	4085	4085	0
113	20250311	194100	1116191322	4085	4085	4085	4085	0
114	20250311	194000	1116191322	4085	4085	4085	4085	0
115	20250311	193900	1116191322	4085	4085	4085	4085	0
116	20250311	193800	1116191322	4085	4085	4085	4085	0
117	20250311	193700	1116191322	4085	4085	4085	4085	0
118	20250311	193600	1116191322	4085	4085	4085	4085	0
119	20250311	193500	1116191322	4085	4085	4085	4085	0
120	20250311	193400	1116191322	4085	4085	4085	4085	0
121	20250311	193300	1116191322	4085	4085	4085	4085	0
122	20250311	193200	1116191322	4085	4085	4085	4085	8363
123	20250311	193100	1116191322	4085	4085	4085	4085	0
124	20250311	193000	1116191322	4085	4085	4085	4085	0
125	20250311	192900	1116191322	4085	4085	4085	4085	0
126	20250311	192800	1116191322	4085	4085	4085	4085	0
127	20250311	192700	1116191322	4085	4085	4085	4085	0
128	20250311	192600	1116191322	4085	4085	4085	4085	0
129	20250311	192500	1116191322	4085	4085	4085	4085	0
130	20250311	192400	1116191322	4085	4085	4085	4085	0
131	20250311	192300	1116191322	4085	4085	4085	4085	0
132	20250311	192200	1116191322	4085	4085	4085	4085	0
133	20250311	192100	1116191322	4085	4085	4085	4085	0
134	20250311	192000	1116191322	4085	4085	4085	4085	0
135	20250311	191900	1116191322	4085	4085	4085	4085	0
136	20250311	191800	1116191322	4085	4085	4085	4085	0
137	20250311	191700	1116191322	4085	4085	4085	4085	0
138	20250311	191600	1116191322	4085	4085	4085	4085	0
139	20250311	191500	1116191322	4085	4085	4085	4085	0
140	20250311	191400	1116191322	4085	4085	4085	4085	0
141	20250311	191300	1116191322	4085	4085	4085	4085	0
142	20250311	191200	1116191322	4085	4085	4085	4085	0
143	20250311	191100	1116191322	4085	4085	4085	4085	0
144	20250311	191000	1116191322	4085	4085	4085	4085	0
145	20250311	190900	1116191322	4085	4085	4085	4085	0
146	20250311	190800	1116191322	4085	4085	4085	4085	0
147	20250311	190700	1116191322	4085	4085	4085	4085	0
148	20250311	190600	1116191322	4085	4085	4085	4085	0
149	20250311	190500	1116191322	4085	4085	4085	4085	0
150	20250311	190400	1116191322	4085	4085	4085	4085	0
151	20250311	190300	1116191322	4085	4085	4085	4085	0
152	20250311	190200	1116191322	4085	4085	4085	4085	8363
153	20250311	190100	1116191322	4085	4085	4085	4085	0
154	20250311	190000	1116191322	4085	4085	4085	4085	0
155	20250311	185900	1116191322	4085	4085	4085	4085	0
156	20250311	185800	1116191322	4085	4085	4085	4085	0
157	20250311	185700	1116191322	4085	4085	4085	4085	0
158	20250311	185600	1116191322	4085	4085	4085	4085	0
159	20250311	185500	1116191322	4085	4085	4085	4085	0
160	20250311	185400	1116191322	4085	4085	4085	4085	0
161	20250311	185300	1116191322	4085	4085	4085	4085	0
162	20250311	185200	1116191322	4085	4085	4085	4085	0
163	20250311	185100	1116191322	4085	4085	4085	4085	0
164	20250311	185000	1116191322	4085	4085	4085	4085	0
165	20250311	184900	1116191322	4085	4085	4085	4085	0
166	20250311	184800	1116191322	4085	4085	4085	4085	0
167	20250311	184700	1116191322	4085	4085	4085	4085	0
168	20250311	184600	1116191322	4085	4085	4085	4085	0
169	20250311	184500	1116191322	4085	4085	4085	4085	0
170	20250311	184400	1116191322	4085	4085	4085	4085	0
171	20250311	184300	1116191322	4085	4085	4085	4085	0
172	20250311	184200	1116191322	4085	4085	4085	4085	0
173	20250311	184100	1116191322	4085	4085	4085	4085	0
174	20250311	184000	1116191322	4085	4085	4085	4085	0
175	20250311	183900	1116191322	4085	4085	4085	4085	0
176	20250311	183800	1116191322	4085	4085	4085	4085	0
177	20250311	183700	1116191322	4085	4085	4085	4085	0
178	20250311	183600	1116191322	4085	4085	4085	4085	0
179	20250311	183500	1116191322	4085	4085	4085	4085	0
180	20250311	183400	1116191322	4085	4085	4085	4085	0
181	20250311	183300	1116191322	4085	4085	4085	4085	0
182	20250311	183200	1116191322	4085	4085	4085	4085	8363
183	20250311	183100	1116191322	4085	4085	4085	4085	0
184	20250311	183000	1116191322	4085	4085	4085	4085	0
185	20250311	182900	1116191322	4085	4085	4085	4085	0
186	20250311	182800	1116191322	4085	4085	4085	4085	0
187	20250311	182700	1116191322	4085	4085	4085	4085	0
188	20250311	182600	1116191322	4085	4085	4085	4085	0
189	20250311	182500	1116191322	4085	4085	4085	4085	0
190	20250311	182400	1116191322	4085	4085	4085	4085	0
191	20250311	182300	1116191322	4085	4085	4085	4085	0
192	20250311	182200	1116191322	4085	4085	4085	4085	0
193	20250311	182100	1116191322	4085	4085	4085	4085	0
194	20250311	182000	1116191322	4085	4085	4085	4085	0
195	20250311	181900	1116191322	4085	4085	4085	4085	0
196	20250311	181800	1116191322	4085	4085	4085	4085	0
197	20250311	181700	1116191322	4085	4085	4085	4085	0
198	20250311	181600	1116191322	4085	4085	4085	4085	0
199	20250311	181500	1116191322	4085	4085	4085	4085	0
200	20250311	181400	1116191322	4085	4085	4085	4085	0
201	20250311	181300	1116191322	4085	4085	4085	4085	0
202	20250311	181200	1116191322	4085	4085	4085	4085	0
203	20250311	181100	1116191322	4085	4085	4085	4085	0
204	20250311	181000	1116191322	4085	4085	4085	4085	0
205	20250311	180900	1116191322	4085	4085	4085	4085	0
206	20250311	180800	1116191322	4085	4085	4085	4085	0
207	20250311	180700	1116191322	4085	4085	4085	4085	0
208	20250311	180600	1116191322	4085	4085	4085	4085	0
209	20250311	180500	1116191322	4085	4085	4085	4085	0
210	20250311	180400	1116191322	4085	4085	4085	4085	0
211	20250311	180300	1116191322	4085	4085	4085	4085	0
212	20250311	180200	1116191322	4085	4085	4085	4085	8363
213	20250311	180100	1116191322	4085	4085	4085	4085	0
214	20250311	180000	1116191322	4085	4085	4085	4085	0
215	20250311	175900	1116191322	4085	4085	4085	4085	0
216	20250311	175800	1116191322	4085	4085	4085	4085	0
217	20250311	175700	1116191322	4085	4085	4085	4085	0
218	20250311	175600	1116191322	4085	4085	4085	4085	0
219	20250311	175500	1116191322	4085	4085	4085	4085	0
220	20250311	175400	1116191322	4085	4085	4085	4085	0
221	20250311	175300	1116191322	4085	4085	4085	4085	0
222	20250311	175200	1116191322	4085	4085	4085	4085	0
223	20250311	175100	1116191322	4085	4085	4085	4085	0
224	20250311	175000	1116191322	4085	4085	4085	4085	0
225	20250311	174900	1116191322	4085	4085	4085	4085	0
226	20250311	174800	1116191322	4085	4085	4085	4085	0
227	20250311	174700	1116191322	4085	4085	4085	4085	0
228	20250311	174600	1116191322	4085	4085	4085	4085	0
229	20250311	174500	1116191322	4085	4085	4085	4085	0
230	20250311	174400	1116191322	4085	4085	4085	4085	0
231	20250311	174300	1116191322	4085	4085	4085	4085	0
232	20250311	174200	1116191322	4085	4085	4085	4085	0
233	20250311	174100	1116191322	4085	4085	4085	4085	0
234	20250311	174000	1116191322	4085	4085	4085	4085	0
235	20250311	173900	1116191322	4085	4085	4085	4085	0
236	20250311	173800	1116191322	4085	4085	4085	4085	0
237	20250311	173700	1116191322	4085	4085	4085	4085	0
238	20250311	173600	1116191322	4085	4085	4085	4085	0
239	20250311	173500	1116191322	4085	4085	4085	4085	0
240	20250311	173400	1116191322	4085	4085	4085	4085	0
241	20250311	173300	1116191322	4085	4085	4085	4085	0
242	20250311	173200	1116191322	4085	4085	4085	4085	8363
243	20250311	173100	1116191322	4085	4085	4085	4085	0
244	20250311	173000	1116191322	4085	4085	4085	4085	0
245	20250311	172900	1116191322	4085	4085	4085	4085	0
246	20250311	172800	1116191322	4085	4085	4085	4085	0
247	20250311	172700	1116191322	4085	4085	4085	4085	0
248	20250311	172600	1116191322	4085	4085	4085	4085	0
249	20250311	172500	1116191322	4085	4085	4085	4085	0
250	20250311	172400	1116191322	4085	4085	4085	4085	0
251	20250311	172300	1116191322	4085	4085	4085	4085	0
252	20250311	172200	1116191322	4085	4085	4085	4085	0
253	20250311	172100	1116191322	4085	4085	4085	4085	0
254	20250311	172000	1116191322	4085	4085	4085	4085	0
255	20250311	171900	1116191322	4085	4085	4085	4085	0
256	20250311	171800	1116191322	4085	4085	4085	4085	0
257	20250311	171700	1116191322	4085	4085	4085	4085	0
258	20250311	171600	1116191322	4085	4085	4085	4085	0
259	20250311	171500	1116191322	4085	4085	4085	4085	0
260	20250311	171400	1116191322	4085	4085	4085	4085	0
261	20250311	171300	1116191322	4085	4085	4085	4085	0
262	20250311	171200	1116191322	4085	4085	4085	4085	0
263	20250311	171100	1116191322	4085	4085	4085	4085	0
264	20250311	171000	1116191322	4085	4085	4085	4085	0
265	20250311	170900	1116191322	4085	4085	4085	4085	0
266	20250311	170800	1116191322	4085	4085	4085	4085	0
267	20250311	170700	1116191322	4085	4085	4085	4085	0
268	20250311	170600	1116191322	4085	4085	4085	4085	0
269	20250311	170500	1116191322	4085	4085	4085	4085	0
270	20250311	170400	1116191322	4085	4085	4085	4085	0
271	20250311	170300	1116191322	4085	4085	4085	4085	0
272	20250311	170200	1116191322	4085	4085	4085	4085	8363
273	20250311	170100	1116191322	4085	4085	4085	4085	0
274	20250311	170000	1116191322	4085	4085	4085	4085	0
275	20250311	165900	1116191322	4085	4085	4085	4085	0
276	20250311	165800	1116191322	4085	4085	4085	4085	0
277	20250311	165700	1116191322	4085	4085	4085	4085	0
278	20250311	165600	1116191322	4085	4085	4085	4085	0
279	20250311	165500	1116191322	4085	4085	4085	4085	0
280	20250311	165400	1116191322	4085	4085	4085	4085	0
281	20250311	165300	1116191322	4085	4085	4085	4085	0
282	20250311	165200	1116191322	4085	4085	4085	4085	0
283	20250311	165100	1116191322	4085	4085	4085	4085	0
284	20250311	165000	1116191322	4085	4085	4085	4085	0
285	20250311	164900	1116191322	4085	4085	4085	4085	0
286	20250311	164800	1116191322	4085	4085	4085	4085	0
287	20250311	164700	1116191322	4085	4085	4085	4085	0
288	20250311	164600	1116191322	4085	4085	4085	4085	0
289	20250311	164500	1116191322	4085	4085	4085	4085	0
290	20250311	164400	1116191322	4085	4085	4085	4085	0
291	20250311	164300	1116191322	4085	4085	4085	4085	0
292	20250311	164200	1116191322	4085	4085	4085	4085	0
293	20250311	164100	1116191322	4085	4085	4085	4085	0
294	20250311	164000	1116191322	4085	4085	4085	4085	0
295	20250311	163900	1116191322	4085	4085	4085	4085	0
296	20250311	163800	1116191322	4085	4085	4085	4085	0
297	20250311	163700	1116191322	4085	4085	4085	4085	0
298	20250311	163600	1116191322	4085	4085	4085	4085	0
299	20250311	163500	1116191322	4085	4085	4085	4085	0
300	20250311	163400	1116191322	4085	4085	4085	4085	0
301	20250311	163300	1116191322	4085	4085	4085	4085	0
302	20250311	163200	1116191322	4085	4085	4085	4085	8363
303	20250311	163100	1116191322	4085	4085	4085	4085	0
304	20250311	163000	1116191322	4085	4085	4085	4085	0
305	20250311	162900	1116191322	4085	4085	4085	4085	0
306	20250311	162800	1116191322	4085	4085	4085	4085	0
307	20250311	162700	1116191322	4085	4085	4085	4085	0
308	20250311	162600	1116191322	4085	4085	4085	4085	0
309	20250311	162500	1116191322	4085	4085	4085	4085	0
310	20250311	162400	1116191322	4085	4085	4085	4085	0
311	20250311	162300	1116191322	4085	4085	4085	4085	0
312	20250311	162200	1116191322	4085	4085	4085	4085	0
313	20250311	162100	1116191322	4085	4085	4085	4085	0
314	20250311	162000	1116191322	4085	4085	4085	4085	0
315	20250311	161900	1116191322	4085	4085	4085	4085	0
316	20250311	161800	1116191322	4085	4085	4085	4085	0
317	20250311	161700	1116191322	4085	4085	4085	4085	0
318	20250311	161600	1116191322	4085	4085	4085	4085	0
319	20250311	161500	1116191322	4085	4085	4085	4085	0
320	20250311	161400	1116191322	4085	4085	4085	4085	0
321	20250311	161300	1116191322	4085	4085	4085	4085	0
322	20250311	161200	1116191322	4085	4085	4085	4085	0
323	20250311	161100	1116191322	4085	4085	4085	4085	0
324	20250311	161000	1116191322	4085	4085	4085	4085	0
325	20250311	160900	1116191322	4085	4085	4085	4085	0
326	20250311	160800	1116191322	4085	4085	4085	4085	0
327	20250311	160700	1116191322	4085	4085	4085	4085	0
328	20250311	160600	1116191322	4085	4085	4085	4085	0
329	20250311	160500	1116191322	4085	4085	4085	4085	0
330	20250311	160400	1116191322	4085	4085	4085	4085	0
331	20250311	160300	1116191322	4085	4085	4085	4085	0
332	20250311	160200	1116191322	4085	4085	4085	4085	8363
333	20250311	160100	1116191322	4085	4085	4085	4085	0
334	20250311	160000	1116191322	4085	4085	4085	4085	0
335	20250311	155900	1116191322	4085	4085	4085	4085	0
336	20250311	155800	1116191322	4085	4085	4085	4085	0
337	20250311	155700	1116191322	4085	4085	4085	4085	0
338	20250311	155600	1116191322	4085	4085	4085	4085	0
339	20250311	155500	1116191322	4085	4085	4085	4085	0
340	20250311	155400	1116191322	4085	4085	4085	4085	0
341	20250311	155300	1116191322	4085	4085	4085	4085	0
342	20250311	155200	1116191322	4085	4085	4085	4085	0
343	20250311	155100	1116191322	4085	4085	4085	4085	0
344	20250311	155000	1116191322	4085	4085	4085	4085	0
345	20250311	154900	1116191322	4085	4085	4085	4085	0
346	20250311	154800	1116191322	4085	4085	4085	4085	0
347	20250311	154700	1116191322	4085	4085	4085	4085	0
348	20250311	154600	1116191322	4085	4085	4085	4085	0
349	20250311	154500	1116191322	4085	4085	4085	4085	0
350	20250311	154400	1116191322	4085	4085	4085	4085	0
351	20250311	154300	1116191322	4085	4085	4085	4085	0
352	20250311	154200	1116191322	4085	4085	4085	4085	0
353	20250311	154100	1116191322	4085	4085	4085	4085	0
354	20250311	154000	1116191322	4085	4085	4085	4085	0
355	20250311	153900	1116191322	4085	4085	4085	4085	0
356	20250311	153800	1116191322	4085	4085	4085	4085	0
357	20250311	153700	1116191322	4085	4085	4085	4085	0
358	20250311	153600	1116191322	4085	4085	4085	4085	0
359	20250311	153500	1116191322	4085	4085	4085	4085	0
360	20250311	153400	1116191322	4085	4085	4085	4085	0
361	20250311	153300	1116191322	4085	4085	4085	4085	0
362	20250311	153200	1116191322	4085	4085	4085	4085	8363
363	20250311	153100	1116191322	4085	4085	4085	4085	0
364	20250311	153000	1116191322	4085	4085	4085	4085	8363
365	20250311	152900	1082028467	4125	4125	4125	4125	0
366	20250311	152800	1082028467	4125	4125	4125	4125	0
367	20250311	152700	1082028467	4125	4125	4125	4125	0
368	20250311	152600	1082028467	4125	4125	4125	4125	0
369	20250311	152500	1082028467	4125	4125	4125	4125	0
370	20250311	152400	1082028467	4125	4125	4125	4125	0
371	20250311	152300	1082028467	4125	4125	4125	4125	0
372	20250311	152200	1082028467	4125	4125	4125	4125	0
373	20250311	152100	1082028467	4125	4125	4125	4125	0
374	20250311	152000	1082028467	4125	4125	4125	4125	0
375	20250311	151900	1082028467	4125	4110	4125	4095	3768
376	20250311	151800	1066564272	4110	4100	4110	4100	553
377	20250311	151700	1064296867	4110	4110	4110	4100	502
378	20250311	151600	1062236642	4105	4110	4120	4090	1876
379	20250311	151500	1054550877	4110	4105	4110	4105	1853
380	20250311	151400	1046935542	4075	4085	4105	4075	2745
381	20250311	151300	1035732507	4105	4105	4105	4105	764
382	20250311	151200	1032596287	4110	4110	4110	4110	1
383	20250311	151100	1032592177	4110	4105	4110	4100	860
384	20250311	151000	1029061882	4105	4110	4110	4105	3
385	20250311	150900	1029049557	4080	4110	4110	4080	6684
386	20250311	150800	1001749877	4110	4090	4110	4085	3360
387	20250311	150700	988021862	4110	4110	4110	4090	94
388	20250311	150600	987635762	4120	4110	4120	4110	482
389	20250311	150500	985651992	4120	4120	4120	4120	20
390	20250311	150400	985569592	4125	4105	4125	4085	1825
391	20250311	150300	978098912	4110	4095	4110	4090	2156
392	20250311	150200	969265907	4100	4100	4105	4100	27
393	20250311	150100	969155202	4110	4115	4115	4100	8207
394	20250311	150000	935423357	4130	4120	4130	4115	2260
395	20250311	145900	926112167	4130	4120	4130	4120	876
396	20250311	145800	922503037	4130	4120	4130	4120	881
397	20250311	145700	918873222	4125	4125	4125	4125	464
398	20250311	145600	916959222	4125	4130	4130	4125	378
399	20250311	145500	915398967	4130	4130	4130	4130	128
400	20250311	145400	914870327	4125	4130	4130	4125	2
401	20250311	145300	914862072	4130	4120	4130	4120	16
402	20250311	145200	914796142	4130	4130	4130	4130	100
403	20250311	145100	914383142	4135	4135	4135	4135	11
404	20250311	145000	914337657	4135	4135	4135	4135	1
405	20250311	144900	914333522	4120	4135	4135	4120	393
406	20250311	144800	912714347	4130	4130	4130	4130	60
407	20250311	144700	912466547	4130	4125	4130	4125	982
408	20250311	144600	908415792	4125	4120	4125	4120	49
409	20250311	144500	908213907	4135	4120	4135	4120	27
410	20250311	144400	908102462	4130	4130	4130	4130	0
411	20250311	144300	908102462	4130	4130	4130	4130	5
412	20250311	144200	908081812	4135	4135	4135	4135	7
413	20250311	144100	908052867	4135	4135	4135	4135	0
414	20250311	144000	908052867	4135	4135	4135	4135	6
415	20250311	143900	908028057	4140	4140	4140	4140	1
416	20250311	143800	908023917	4140	4140	4140	4140	0
417	20250311	143700	908023917	4140	4140	4140	4140	0
418	20250311	143600	908023917	4140	4115	4140	4115	636
419	20250311	143500	905406752	4115	4115	4115	4115	101
420	20250311	143400	904991137	4115	4110	4115	4110	167
421	20250311	143300	904304762	4115	4110	4115	4110	503
422	20250311	143200	902234932	4115	4115	4115	4115	0
423	20250311	143100	902234932	4115	4115	4115	4115	0
424	20250311	143000	902234932	4115	4115	4115	4115	1
425	20250311	142900	902230817	4115	4110	4115	4105	422
426	20250311	142800	900497642	4115	4110	4115	4110	170
427	20250311	142700	899798642	4110	4110	4110	4110	7
428	20250311	142600	899769872	4110	4110	4110	4110	0
429	20250311	142500	899769872	4110	4110	4110	4110	25
430	20250311	142400	899667122	4105	4105	4105	4105	0
431	20250311	142300	899667122	4105	4110	4110	4105	1067
432	20250311	142200	895282002	4115	4120	4120	4115	1870
433	20250311	142100	887584424	4115	4115	4115	4115	1
434	20250311	142000	887580309	4115	4115	4115	4115	56
435	20250311	141900	887349869	4115	4120	4120	4115	1327
436	20250311	141800	881882679	4125	4120	4125	4120	204
437	20250311	141700	881042179	4125	4140	4140	4125	3329
438	20250311	141600	867309544	4130	4125	4130	4125	484
439	20250311	141500	865311034	4125	4130	4130	4120	265
440	20250311	141400	864219054	4125	4135	4140	4120	396
441	20250311	141300	862586014	4155	4155	4155	4155	0
442	20250311	141200	862586014	4155	4145	4155	4145	1708
443	20250311	141100	855491419	4145	4130	4145	4130	2
444	20250311	141000	855483144	4145	4145	4145	4145	1
445	20250311	140900	855478999	4150	4150	4150	4150	1
446	20250311	140800	855474849	4130	4140	4140	4130	137
447	20250311	140700	854909004	4135	4135	4135	4135	10
448	20250311	140600	854867654	4140	4130	4140	4130	82
449	20250311	140500	854528984	4130	4135	4135	4130	740
450	20250311	140400	851472659	4145	4145	4145	4145	0
451	20250311	140300	851472659	4145	4140	4145	4140	2
452	20250311	140200	851464374	4130	4130	4130	4130	99
453	20250311	140100	851055504	4145	4145	4145	4145	0
454	20250311	140000	851055504	4145	4135	4145	4125	1106
455	20250311	135900	846485214	4145	4145	4145	4145	2
456	20250311	135800	846476924	4135	4135	4135	4135	11
457	20250311	135700	846431439	4145	4145	4145	4145	15
458	20250311	135600	846369264	4140	4140	4140	4140	677
459	20250311	135500	843566484	4145	4150	4150	4145	110
460	20250311	135400	843110234	4150	4150	4150	4145	467
461	20250311	135300	841174054	4150	4150	4150	4150	86
462	20250311	135200	840817154	4155	4155	4155	4155	217
463	20250311	135100	839915519	4155	4150	4155	4150	4
464	20250311	135000	839898914	4155	4155	4155	4155	1
465	20250311	134900	839894759	4145	4145	4145	4145	3
466	20250311	134800	839882324	4150	4160	4160	4150	6035
467	20250311	134700	814819724	4160	4160	4160	4160	50
468	20250311	134600	814611724	4165	4165	4165	4165	0
469	20250311	134500	814611724	4165	4165	4165	4165	0
470	20250311	134400	814611724	4165	4160	4165	4160	397
471	20250311	134300	812959704	4155	4160	4160	4155	11
472	20250311	134200	812913949	4155	4155	4155	4155	0
473	20250311	134100	812913949	4155	4155	4155	4155	2
474	20250311	134000	812905639	4155	4155	4155	4155	0
475	20250311	133900	812905639	4155	4155	4155	4155	0
476	20250311	133800	812905639	4155	4155	4155	4155	200
477	20250311	133700	812074639	4155	4155	4155	4155	35
478	20250311	133600	811929214	4155	4155	4155	4155	0
479	20250311	133500	811929214	4155	4155	4155	4155	1
480	20250311	133400	811925059	4160	4160	4160	4160	0
481	20250311	133300	811925059	4160	4155	4160	4155	394
482	20250311	133200	810287019	4160	4160	4160	4160	0
483	20250311	133100	810287019	4160	4160	4160	4160	0
484	20250311	133000	810287019	4160	4160	4160	4160	245
485	20250311	132900	809267819	4160	4160	4160	4160	0
486	20250311	132800	809267819	4160	4160	4160	4160	120
487	20250311	132700	808768619	4160	4160	4160	4155	152
488	20250311	132600	808136314	4165	4165	4165	4165	0
489	20250311	132500	808136314	4165	4165	4165	4165	37
490	20250311	132400	807982209	4165	4165	4165	4165	1
491	20250311	132300	807978044	4165	4165	4165	4165	1
492	20250311	132200	807973879	4155	4155	4155	4155	0
493	20250311	132100	807973879	4155	4165	4165	4155	231
494	20250311	132000	807013024	4165	4160	4165	4160	153
495	20250311	131900	806375789	4145	4145	4145	4145	0
496	20250311	131800	806375789	4145	4160	4165	4145	209
497	20250311	131700	805506039	4140	4160	4160	4140	36
498	20250311	131600	805356719	4160	4140	4160	4140	109
499	20250311	131500	804905439	4140	4160	4160	4140	251
500	20250311	131400	803866279	4145	4145	4145	4145	0
501	20250311	131300	803866279	4145	4140	4155	4140	3636
502	20250311	131200	788808564	4145	4145	4145	4145	107
503	20250311	131100	788365049	4145	4145	4145	4145	1
504	20250311	131000	788360904	4155	4155	4155	4155	0
505	20250311	130900	788360904	4155	4155	4155	4155	14
506	20250311	130800	788302734	4155	4155	4155	4155	1
507	20250311	130700	788298579	4150	4150	4150	4150	0
508	20250311	130600	788298579	4150	4150	4150	4150	17
509	20250311	130500	788228029	4160	4150	4160	4145	506
510	20250311	130400	786128479	4145	4145	4145	4145	3
511	20250311	130300	786116044	4140	4140	4140	4140	0
512	20250311	130200	786116044	4140	4140	4140	4140	0
513	20250311	130100	786116044	4140	4140	4140	4140	80
514	20250311	130000	785784844	4140	4140	4140	4140	2635
515	20250311	125900	774875944	4145	4145	4145	4145	454
516	20250311	125800	772994114	4150	4150	4150	4150	0
517	20250311	125700	772994114	4150	4145	4150	4145	11
518	20250311	125600	772948514	4150	4150	4150	4150	0
519	20250311	125500	772948514	4150	4150	4150	4150	821
520	20250311	125400	769541364	4155	4150	4155	4150	11
521	20250311	125300	769495709	4150	4155	4155	4150	637
522	20250311	125200	766851124	4155	4155	4155	4155	0
523	20250311	125100	766851124	4155	4155	4155	4155	0
524	20250311	125000	766851124	4155	4155	4155	4155	3
525	20250311	124900	766838659	4165	4165	4165	4165	0
526	20250311	124800	766838659	4165	4165	4165	4165	0
527	20250311	124700	766838659	4165	4155	4165	4155	101
528	20250311	124600	766418994	4165	4150	4165	4145	402
529	20250311	124500	764750429	4145	4145	4150	4145	1056
530	20250311	124400	760373304	4145	4145	4145	4145	730
531	20250311	124300	757347454	4145	4145	4145	4145	602
532	20250311	124200	754852164	4145	4145	4145	4145	198
533	20250311	124100	754031454	4145	4145	4145	4145	0
534	20250311	124000	754031454	4145	4155	4155	4145	924
535	20250311	123900	750200404	4155	4155	4155	4155	33
536	20250311	123800	750063289	4160	4160	4160	4160	1
537	20250311	123700	750059129	4150	4150	4150	4150	503
538	20250311	123600	747971679	4150	4150	4150	4150	0
539	20250311	123500	747971679	4150	4150	4150	4150	2296
540	20250311	123400	738443279	4160	4160	4160	4160	1
541	20250311	123300	738439119	4165	4165	4165	4165	0
542	20250311	123200	738439119	4165	4165	4165	4165	0
543	20250311	123100	738439119	4165	4165	4165	4165	0
544	20250311	123000	738439119	4165	4165	4165	4165	1
545	20250311	122900	738434954	4145	4145	4145	4145	60
546	20250311	122800	738186254	4155	4160	4160	4155	121
547	20250311	122700	737682899	4160	4160	4160	4160	0
548	20250311	122600	737682899	4160	4145	4165	4140	4008
549	20250311	122500	721087104	4145	4150	4150	4145	1000
550	20250311	122400	716941809	4150	4150	4150	4150	66
551	20250311	122300	716667909	4150	4155	4155	4150	287
552	20250311	122200	715475524	4160	4160	4160	4155	161
553	20250311	122100	714805799	4160	4160	4160	4155	1519
554	20250311	122000	708486974	4165	4165	4165	4165	0
555	20250311	121900	708486974	4165	4145	4165	4145	11
556	20250311	121800	708441359	4150	4150	4150	4150	0
557	20250311	121700	708441359	4150	4160	4160	4150	1000
558	20250311	121600	704290364	4160	4165	4165	4160	669
559	20250311	121500	701507059	4170	4170	4170	4170	0
560	20250311	121400	701507059	4170	4170	4170	4170	1
561	20250311	121300	701502889	4175	4155	4175	4155	2541
562	20250311	121200	690945014	4155	4155	4155	4155	140
563	20250311	121100	690363314	4155	4170	4175	4155	691
564	20250311	121000	687488799	4175	4175	4175	4175	20
565	20250311	120900	687405299	4155	4155	4155	4155	70
566	20250311	120800	687114449	4175	4160	4175	4160	160
567	20250311	120700	686447949	4155	4175	4175	4155	110
568	20250311	120600	685990699	4150	4155	4155	4150	196
569	20250311	120500	685176794	4150	4155	4155	4150	128
570	20250311	120400	684645094	4155	4155	4155	4155	10
571	20250311	120300	684603544	4155	4170	4175	4155	262
572	20250311	120200	683513649	4175	4160	4175	4160	51
573	20250311	120100	683300739	4160	4160	4160	4160	20
574	20250311	120000	683217539	4160	4160	4160	4160	1
575	20250311	115900	683213379	4160	4165	4165	4160	518
576	20250311	115800	681055959	4170	4170	4170	4170	0
577	20250311	115700	681055959	4170	4170	4180	4170	7
578	20250311	115600	681026759	4175	4175	4175	4175	66
579	20250311	115500	680751209	4175	4175	4175	4175	0
580	20250311	115400	680751209	4175	4175	4175	4175	5
581	20250311	115300	680730334	4175	4165	4175	4165	488
582	20250311	115200	678693199	4165	4165	4165	4160	42
583	20250311	115100	678518344	4165	4165	4165	4165	0
584	20250311	115000	678518344	4165	4165	4170	4160	275
585	20250311	114900	677372880	4165	4165	4165	4165	0
586	20250311	114800	677372880	4165	4165	4165	4165	151
587	20250311	114700	676743965	4165	4165	4165	4160	212
588	20250311	114600	675860995	4165	4160	4165	4150	1900
589	20250311	114500	667967315	4160	4175	4175	4160	368
590	20250311	114400	666433360	4175	4180	4180	4175	711
591	20250311	114300	663464655	4190	4190	4190	4190	0
592	20250311	114200	663464655	4190	4190	4190	4190	0
593	20250311	114100	663464655	4190	4175	4190	4175	765
594	20250311	114000	660264880	4175	4170	4180	4170	2255
595	20250311	113900	650850710	4170	4165	4170	4165	266
596	20250311	113800	649742695	4155	4155	4155	4155	521
597	20250311	113700	647577940	4165	4165	4165	4165	152
598	20250311	113600	646944860	4170	4170	4170	4170	316
599	20250311	113500	645627140	4170	4160	4170	4160	805
600	20250311	113400	642275440	4150	4165	4165	4150	368
601	20250311	113300	640745890	4160	4160	4165	4160	227
602	20250311	113200	639801440	4165	4165	4165	4165	0
603	20250311	113100	639801440	4165	4165	4165	4165	0
604	20250311	113000	639801440	4165	4150	4165	4150	45
605	20250311	112900	639614675	4145	4145	4145	4145	52
606	20250311	112800	639399135	4150	4150	4150	4150	289
607	20250311	112700	638199785	4150	4150	4150	4150	76
608	20250311	112600	637884385	4150	4145	4150	4145	230
609	20250311	112500	636929905	4145	4145	4145	4145	2
610	20250311	112400	636921615	4135	4135	4135	4135	300
611	20250311	112300	635681115	4140	4140	4140	4140	234
612	20250311	112200	634712355	4140	4140	4140	4140	3
613	20250311	112100	634699935	4140	4140	4140	4140	147
614	20250311	112000	634091355	4140	4135	4140	4135	325
615	20250311	111900	632746375	4135	4135	4135	4130	346
616	20250311	111800	631315690	4135	4135	4135	4135	0
617	20250311	111700	631315690	4135	4135	4135	4135	0
618	20250311	111600	631315690	4135	4135	4135	4135	0
619	20250311	111500	631315690	4135	4135	4135	4135	66
620	20250311	111400	631042780	4135	4125	4135	4125	1623
621	20250311	111300	624343665	4120	4115	4120	4115	551
622	20250311	111200	622074175	4120	4120	4120	4120	0
623	20250311	111100	622074175	4120	4120	4120	4120	59
624	20250311	111000	621831095	4120	4120	4120	4120	25
625	20250311	110900	621728095	4105	4105	4105	4105	0
626	20250311	110800	621728095	4105	4105	4105	4105	0
627	20250311	110700	621728095	4105	4105	4105	4105	5
628	20250311	110600	621707570	4100	4100	4100	4100	0
629	20250311	110500	621707570	4100	4100	4100	4100	22
630	20250311	110400	621617370	4105	4105	4105	4105	5
631	20250311	110300	621596845	4130	4130	4130	4130	0
632	20250311	110200	621596845	4130	4105	4130	4105	1001
633	20250311	110100	617467665	4105	4105	4105	4105	12
634	20250311	110000	617418405	4105	4090	4105	4090	417
635	20250311	105900	615712860	4105	4105	4105	4105	16
636	20250311	105800	615647180	4085	4105	4105	4085	824
637	20250311	105700	612281085	4090	4095	4095	4085	1324
638	20250311	105600	606865760	4095	4095	4095	4095	200
639	20250311	105500	606046760	4095	4095	4095	4095	0
640	20250311	105400	606046760	4095	4095	4095	4095	0
641	20250311	105300	606046760	4095	4095	4095	4095	1
642	20250311	105200	606042665	4095	4095	4095	4095	0
643	20250311	105100	606042665	4095	4095	4095	4095	261
644	20250311	105000	604973870	4095	4095	4095	4095	0
645	20250311	104900	604973870	4095	4095	4095	4095	1
646	20250311	104800	604969775	4115	4115	4115	4115	0
647	20250311	104700	604969775	4115	4115	4115	4115	0
648	20250311	104600	604969775	4115	4115	4115	4115	2
649	20250311	104500	604961545	4115	4115	4115	4115	0
650	20250311	104400	604961545	4115	4110	4115	4090	1094
651	20250311	104300	600477895	4105	4105	4105	4105	0
652	20250311	104200	600477895	4105	4105	4105	4105	34
653	20250311	104100	600338325	4095	4075	4095	4075	348
654	20250311	104000	598913690	4050	4100	4100	4050	6786
655	20250311	103900	571300100	4100	4100	4100	4100	19
656	20250311	103800	571222200	4100	4100	4100	4100	0
657	20250311	103700	571222200	4100	4100	4100	4100	0
658	20250311	103600	571222200	4100	4100	4100	4100	56
659	20250311	103500	570992600	4100	4100	4100	4100	102
660	20250311	103400	570574400	4105	4105	4105	4105	11
661	20250311	103300	570529245	4105	4105	4105	4105	107
662	20250311	103200	570090010	4110	4110	4110	4110	25
663	20250311	103100	569987260	4105	4110	4110	4105	136
664	20250311	103000	569428800	4110	4110	4110	4110	73
665	20250311	102900	569128770	4090	4090	4090	4090	282
666	20250311	102800	567975390	4090	4110	4110	4090	164
667	20250311	102700	567303635	4110	4110	4110	4110	1
668	20250311	102600	567299525	4110	4095	4110	4095	352
669	20250311	102500	565858070	4110	4090	4110	4090	43
670	20250311	102400	565681540	4090	4095	4095	4090	136
671	20250311	102300	565124895	4095	4105	4105	4095	426
672	20250311	102200	563378545	4080	4080	4080	4080	0
673	20250311	102100	563378545	4080	4085	4085	4070	1444
674	20250311	102000	557489310	4110	4110	4110	4110	0
675	20250311	101900	557489310	4110	4080	4110	4080	259
676	20250311	101800	556430645	4075	4075	4075	4075	132
677	20250311	101700	555892745	4075	4070	4075	4070	36
678	20250311	101600	555746195	4070	4065	4070	4065	45
679	20250311	101500	555563100	4060	4110	4115	4060	5743
680	20250311	101400	532066025	4110	4115	4115	4100	5077
681	20250311	101300	511212475	4115	4135	4135	4115	1309
682	20250311	101200	505819115	4135	4135	4135	4135	85
683	20250311	101100	505467640	4120	4125	4125	4120	642
684	20250311	101000	502821740	4125	4145	4145	4125	350
685	20250311	100900	501376990	4115	4135	4135	4110	3327
686	20250311	100800	487675735	4135	4135	4135	4135	1242
687	20250311	100700	482540065	4135	4130	4135	4130	280
688	20250311	100600	481382270	4135	4140	4140	4135	43
689	20250311	100500	481204400	4140	4130	4140	4130	988
690	20250311	100400	477118765	4130	4135	4135	4130	724
691	20250311	100300	474128635	4135	4135	4140	4130	406
692	20250311	100200	472450425	4140	4140	4140	4130	1501
693	20250311	100100	466245665	4145	4150	4150	4140	208
694	20250311	100000	465383540	4150	4150	4150	4150	295
695	20250311	095900	464159290	4150	4150	4150	4150	0
696	20250311	095800	464159290	4150	4150	4150	4150	471
697	20250311	095700	462204640	4150	4160	4160	4140	1004
698	20250311	095600	458040555	4160	4160	4160	4160	0
699	20250311	095500	458040555	4160	4170	4170	4160	797
700	20250311	095400	454720390	4170	4175	4175	4170	335
701	20250311	095300	453321830	4180	4175	4180	4175	178
702	20250311	095200	452577815	4180	4185	4185	4180	1225
703	20250311	095100	447457275	4185	4145	4185	4140	3809
704	20250311	095000	431605505	4145	4160	4160	4135	2542
705	20250311	094900	421069150	4155	4165	4165	4155	555
706	20250311	094800	418760825	4155	4170	4170	4155	286
707	20250311	094700	417571145	4170	4170	4170	4170	0
708	20250311	094600	417571145	4170	4170	4170	4170	30
709	20250311	094500	417446045	4155	4165	4165	4155	226
710	20250311	094400	416505965	4175	4175	4175	4175	1
711	20250311	094300	416501790	4175	4175	4175	4175	0
712	20250311	094200	416501790	4175	4170	4180	4170	224
713	20250311	094100	415567530	4180	4170	4180	4170	212
714	20250311	094000	414681485	4170	4180	4180	4160	412
715	20250311	093900	412963645	4165	4180	4180	4165	599
716	20250311	093800	410462810	4180	4180	4190	4180	830
717	20250311	093700	406985420	4180	4175	4180	4160	978
718	20250311	093600	402906160	4180	4175	4180	4175	13
719	20250311	093500	402851835	4175	4180	4180	4175	20
720	20250311	093400	402768330	4180	4200	4220	4180	2714
721	20250311	093300	391378845	4205	4155	4205	4155	3086
722	20250311	093200	378489425	4155	4125	4155	4125	594
723	20250311	093100	376025515	4125	4155	4155	4125	679
724	20250311	093000	373215250	4165	4130	4165	4130	1813
725	20250311	092900	365688470	4130	4145	4145	4130	285
726	20250311	092800	364509410	4150	4155	4155	4135	372
727	20250311	092700	362966120	4155	4145	4155	4130	1956
728	20250311	092600	354872985	4145	4135	4150	4135	1313
729	20250311	092500	349437245	4135	4125	4135	4120	323
730	20250311	092400	348104100	4110	4120	4125	4110	526
731	20250311	092300	345937950	4120	4110	4120	4105	643
732	20250311	092200	343298045	4115	4120	4125	4105	253
733	20250311	092100	342257390	4120	4105	4120	4100	1836
734	20250311	092000	334725595	4100	4115	4115	4100	608
735	20250311	091900	332229100	4115	4100	4115	4100	90
736	20250311	091800	331859950	4090	4100	4100	4090	428
737	20250311	091700	330106830	4100	4085	4100	4085	87
738	20250311	091600	329750310	4090	4090	4090	4090	123
739	20250311	091500	329247240	4085	4075	4085	4065	3821
740	20250311	091400	313699415	4080	4095	4115	4080	3884
741	20250311	091300	297799555	4090	4075	4090	4070	1749
742	20250311	091200	290675335	4085	4085	4095	4070	604
743	20250311	091100	288209595	4095	4040	4095	4035	4634
744	20250311	091000	269389660	4035	4025	4035	4025	5234
745	20250311	090900	248306310	4025	4030	4055	4015	7549
746	20250311	090800	217926615	4030	4050	4055	4030	2267
747	20250311	090700	208767840	4045	4055	4095	4045	2533
748	20250311	090600	198503260	4055	4060	4095	4055	3318
749	20250311	090500	185016010	4050	4040	4065	4040	4718
750	20250311	090400	165896850	4050	4100	4100	4040	6187
751	20250311	090300	140771210	4100	4060	4105	4045	6021
752	20250311	090200	116231610	4060	4055	4105	4045	2154
753	20250311	090100	107488835	4040	4110	4150	4040	5892
754	20250311	090000	83388085	4130	4160	4160	4080	20171