KissMeData/446540/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215100	5784549917	4060	4060	4060	4060	24828
3	20250305	215000	5784549917	4060	4060	4060	4060	0
4	20250305	214900	5784549917	4060	4060	4060	4060	0
5	20250305	214800	5784549917	4060	4060	4060	4060	0
6	20250305	214700	5784549917	4060	4060	4060	4060	0
7	20250305	214600	5784549917	4060	4060	4060	4060	0
8	20250305	214500	5784549917	4060	4060	4060	4060	0
9	20250305	214400	5784549917	4060	4060	4060	4060	0
10	20250305	214300	5784549917	4060	4060	4060	4060	0
11	20250305	214200	5784549917	4060	4060	4060	4060	0
12	20250305	214100	5784549917	4060	4060	4060	4060	0
13	20250305	214000	5784549917	4060	4060	4060	4060	0
14	20250305	213900	5784549917	4060	4060	4060	4060	0
15	20250305	213800	5784549917	4060	4060	4060	4060	0
16	20250305	213700	5784549917	4060	4060	4060	4060	0
17	20250305	213600	5784549917	4060	4060	4060	4060	0
18	20250305	213500	5784549917	4060	4060	4060	4060	0
19	20250305	213400	5784549917	4060	4060	4060	4060	0
20	20250305	213300	5784549917	4060	4060	4060	4060	0
21	20250305	213200	5784549917	4060	4060	4060	4060	0
22	20250305	213100	5784549917	4060	4060	4060	4060	0
23	20250305	213000	5784549917	4060	4060	4060	4060	0
24	20250305	212900	5784549917	4060	4060	4060	4060	0
25	20250305	212800	5784549917	4060	4060	4060	4060	0
26	20250305	212700	5784549917	4060	4060	4060	4060	0
27	20250305	212600	5784549917	4060	4060	4060	4060	0
28	20250305	212500	5784549917	4060	4060	4060	4060	0
29	20250305	212400	5784549917	4060	4060	4060	4060	0
30	20250305	212300	5784549917	4060	4060	4060	4060	0
31	20250305	212200	5784549917	4060	4060	4060	4060	0
32	20250305	212100	5784549917	4060	4060	4060	4060	24828
33	20250305	212000	5784549917	4060	4060	4060	4060	0
34	20250305	211900	5784549917	4060	4060	4060	4060	0
35	20250305	211800	5784549917	4060	4060	4060	4060	0
36	20250305	211700	5784549917	4060	4060	4060	4060	0
37	20250305	211600	5784549917	4060	4060	4060	4060	0
38	20250305	211500	5784549917	4060	4060	4060	4060	0
39	20250305	211400	5784549917	4060	4060	4060	4060	0
40	20250305	211300	5784549917	4060	4060	4060	4060	0
41	20250305	211200	5784549917	4060	4060	4060	4060	0
42	20250305	211100	5784549917	4060	4060	4060	4060	0
43	20250305	211000	5784549917	4060	4060	4060	4060	0
44	20250305	210900	5784549917	4060	4060	4060	4060	0
45	20250305	210800	5784549917	4060	4060	4060	4060	0
46	20250305	210700	5784549917	4060	4060	4060	4060	0
47	20250305	210600	5784549917	4060	4060	4060	4060	0
48	20250305	210500	5784549917	4060	4060	4060	4060	0
49	20250305	210400	5784549917	4060	4060	4060	4060	0
50	20250305	210300	5784549917	4060	4060	4060	4060	0
51	20250305	210200	5784549917	4060	4060	4060	4060	0
52	20250305	210100	5784549917	4060	4060	4060	4060	0
53	20250305	210000	5784549917	4060	4060	4060	4060	0
54	20250305	205900	5784549917	4060	4060	4060	4060	0
55	20250305	205800	5784549917	4060	4060	4060	4060	0
56	20250305	205700	5784549917	4060	4060	4060	4060	0
57	20250305	205600	5784549917	4060	4060	4060	4060	0
58	20250305	205500	5784549917	4060	4060	4060	4060	0
59	20250305	205400	5784549917	4060	4060	4060	4060	0
60	20250305	205300	5784549917	4060	4060	4060	4060	0
61	20250305	205200	5784549917	4060	4060	4060	4060	0
62	20250305	205100	5784549917	4060	4060	4060	4060	24828
63	20250305	205000	5784549917	4060	4060	4060	4060	0
64	20250305	204900	5784549917	4060	4060	4060	4060	0
65	20250305	204800	5784549917	4060	4060	4060	4060	0
66	20250305	204700	5784549917	4060	4060	4060	4060	0
67	20250305	204600	5784549917	4060	4060	4060	4060	0
68	20250305	204500	5784549917	4060	4060	4060	4060	0
69	20250305	204400	5784549917	4060	4060	4060	4060	0
70	20250305	204300	5784549917	4060	4060	4060	4060	0
71	20250305	204200	5784549917	4060	4060	4060	4060	0
72	20250305	204100	5784549917	4060	4060	4060	4060	0
73	20250305	204000	5784549917	4060	4060	4060	4060	0
74	20250305	203900	5784549917	4060	4060	4060	4060	0
75	20250305	203800	5784549917	4060	4060	4060	4060	0
76	20250305	203700	5784549917	4060	4060	4060	4060	0
77	20250305	203600	5784549917	4060	4060	4060	4060	0
78	20250305	203500	5784549917	4060	4060	4060	4060	0
79	20250305	203400	5784549917	4060	4060	4060	4060	0
80	20250305	203300	5784549917	4060	4060	4060	4060	0
81	20250305	203200	5784549917	4060	4060	4060	4060	0
82	20250305	203100	5784549917	4060	4060	4060	4060	0
83	20250305	203000	5784549917	4060	4060	4060	4060	0
84	20250305	202900	5784549917	4060	4060	4060	4060	0
85	20250305	202800	5784549917	4060	4060	4060	4060	0
86	20250305	202700	5784549917	4060	4060	4060	4060	0
87	20250305	202600	5784549917	4060	4060	4060	4060	0
88	20250305	202500	5784549917	4060	4060	4060	4060	0
89	20250305	202400	5784549917	4060	4060	4060	4060	0
90	20250305	202300	5784549917	4060	4060	4060	4060	0
91	20250305	202200	5784549917	4060	4060	4060	4060	0
92	20250305	202100	5784549917	4060	4060	4060	4060	24828
93	20250305	202000	5784549917	4060	4060	4060	4060	0
94	20250305	201900	5784549917	4060	4060	4060	4060	0
95	20250305	201800	5784549917	4060	4060	4060	4060	0
96	20250305	201700	5784549917	4060	4060	4060	4060	0
97	20250305	201600	5784549917	4060	4060	4060	4060	0
98	20250305	201500	5784549917	4060	4060	4060	4060	0
99	20250305	201400	5784549917	4060	4060	4060	4060	0
100	20250305	201300	5784549917	4060	4060	4060	4060	0
101	20250305	201200	5784549917	4060	4060	4060	4060	0
102	20250305	201100	5784549917	4060	4060	4060	4060	0
103	20250305	201000	5784549917	4060	4060	4060	4060	0
104	20250305	200900	5784549917	4060	4060	4060	4060	0
105	20250305	200800	5784549917	4060	4060	4060	4060	0
106	20250305	200700	5784549917	4060	4060	4060	4060	0
107	20250305	200600	5784549917	4060	4060	4060	4060	0
108	20250305	200500	5784549917	4060	4060	4060	4060	0
109	20250305	200400	5784549917	4060	4060	4060	4060	0
110	20250305	200300	5784549917	4060	4060	4060	4060	0
111	20250305	200200	5784549917	4060	4060	4060	4060	0
112	20250305	200100	5784549917	4060	4060	4060	4060	0
113	20250305	200000	5784549917	4060	4060	4060	4060	0
114	20250305	195900	5784549917	4060	4060	4060	4060	0
115	20250305	195800	5784549917	4060	4060	4060	4060	0
116	20250305	195700	5784549917	4060	4060	4060	4060	0
117	20250305	195600	5784549917	4060	4060	4060	4060	0
118	20250305	195500	5784549917	4060	4060	4060	4060	0
119	20250305	195400	5784549917	4060	4060	4060	4060	0
120	20250305	195300	5784549917	4060	4060	4060	4060	0
121	20250305	195200	5784549917	4060	4060	4060	4060	0
122	20250305	195100	5784549917	4060	4060	4060	4060	24828
123	20250305	195000	5784549917	4060	4060	4060	4060	0
124	20250305	194900	5784549917	4060	4060	4060	4060	0
125	20250305	194800	5784549917	4060	4060	4060	4060	0
126	20250305	194700	5784549917	4060	4060	4060	4060	0
127	20250305	194600	5784549917	4060	4060	4060	4060	0
128	20250305	194500	5784549917	4060	4060	4060	4060	0
129	20250305	194400	5784549917	4060	4060	4060	4060	0
130	20250305	194300	5784549917	4060	4060	4060	4060	0
131	20250305	194200	5784549917	4060	4060	4060	4060	0
132	20250305	194100	5784549917	4060	4060	4060	4060	0
133	20250305	194000	5784549917	4060	4060	4060	4060	0
134	20250305	193900	5784549917	4060	4060	4060	4060	0
135	20250305	193800	5784549917	4060	4060	4060	4060	0
136	20250305	193700	5784549917	4060	4060	4060	4060	0
137	20250305	193600	5784549917	4060	4060	4060	4060	0
138	20250305	193500	5784549917	4060	4060	4060	4060	0
139	20250305	193400	5784549917	4060	4060	4060	4060	0
140	20250305	193300	5784549917	4060	4060	4060	4060	0
141	20250305	193200	5784549917	4060	4060	4060	4060	0
142	20250305	193100	5784549917	4060	4060	4060	4060	0
143	20250305	193000	5784549917	4060	4060	4060	4060	0
144	20250305	192900	5784549917	4060	4060	4060	4060	0
145	20250305	192800	5784549917	4060	4060	4060	4060	0
146	20250305	192700	5784549917	4060	4060	4060	4060	0
147	20250305	192600	5784549917	4060	4060	4060	4060	0
148	20250305	192500	5784549917	4060	4060	4060	4060	0
149	20250305	192400	5784549917	4060	4060	4060	4060	0
150	20250305	192300	5784549917	4060	4060	4060	4060	0
151	20250305	192200	5784549917	4060	4060	4060	4060	0
152	20250305	192100	5784549917	4060	4060	4060	4060	24828
153	20250305	192000	5784549917	4060	4060	4060	4060	0
154	20250305	191900	5784549917	4060	4060	4060	4060	0
155	20250305	191800	5784549917	4060	4060	4060	4060	0
156	20250305	191700	5784549917	4060	4060	4060	4060	0
157	20250305	191600	5784549917	4060	4060	4060	4060	0
158	20250305	191500	5784549917	4060	4060	4060	4060	0
159	20250305	191400	5784549917	4060	4060	4060	4060	0
160	20250305	191300	5784549917	4060	4060	4060	4060	0
161	20250305	191200	5784549917	4060	4060	4060	4060	0
162	20250305	191100	5784549917	4060	4060	4060	4060	0
163	20250305	191000	5784549917	4060	4060	4060	4060	0
164	20250305	190900	5784549917	4060	4060	4060	4060	0
165	20250305	190800	5784549917	4060	4060	4060	4060	0
166	20250305	190700	5784549917	4060	4060	4060	4060	0
167	20250305	190600	5784549917	4060	4060	4060	4060	0
168	20250305	190500	5784549917	4060	4060	4060	4060	0
169	20250305	190400	5784549917	4060	4060	4060	4060	0
170	20250305	190300	5784549917	4060	4060	4060	4060	0
171	20250305	190200	5784549917	4060	4060	4060	4060	0
172	20250305	190100	5784549917	4060	4060	4060	4060	0
173	20250305	190000	5784549917	4060	4060	4060	4060	0
174	20250305	185900	5784549917	4060	4060	4060	4060	0
175	20250305	185800	5784549917	4060	4060	4060	4060	0
176	20250305	185700	5784549917	4060	4060	4060	4060	0
177	20250305	185600	5784549917	4060	4060	4060	4060	0
178	20250305	185500	5784549917	4060	4060	4060	4060	0
179	20250305	185400	5784549917	4060	4060	4060	4060	0
180	20250305	185300	5784549917	4060	4060	4060	4060	0
181	20250305	185200	5784549917	4060	4060	4060	4060	0
182	20250305	185100	5784549917	4060	4060	4060	4060	24828
183	20250305	185000	5784549917	4060	4060	4060	4060	0
184	20250305	184900	5784549917	4060	4060	4060	4060	0
185	20250305	184800	5784549917	4060	4060	4060	4060	0
186	20250305	184700	5784549917	4060	4060	4060	4060	0
187	20250305	184600	5784549917	4060	4060	4060	4060	0
188	20250305	184500	5784549917	4060	4060	4060	4060	0
189	20250305	184400	5784549917	4060	4060	4060	4060	0
190	20250305	184300	5784549917	4060	4060	4060	4060	0
191	20250305	184200	5784549917	4060	4060	4060	4060	0
192	20250305	184100	5784549917	4060	4060	4060	4060	0
193	20250305	184000	5784549917	4060	4060	4060	4060	0
194	20250305	183900	5784549917	4060	4060	4060	4060	0
195	20250305	183800	5784549917	4060	4060	4060	4060	0
196	20250305	183700	5784549917	4060	4060	4060	4060	0
197	20250305	183600	5784549917	4060	4060	4060	4060	0
198	20250305	183500	5784549917	4060	4060	4060	4060	0
199	20250305	183400	5784549917	4060	4060	4060	4060	0
200	20250305	183300	5784549917	4060	4060	4060	4060	0
201	20250305	183200	5784549917	4060	4060	4060	4060	0
202	20250305	183100	5784549917	4060	4060	4060	4060	0
203	20250305	183000	5784549917	4060	4060	4060	4060	0
204	20250305	182900	5784549917	4060	4060	4060	4060	0
205	20250305	182800	5784549917	4060	4060	4060	4060	0
206	20250305	182700	5784549917	4060	4060	4060	4060	0
207	20250305	182600	5784549917	4060	4060	4060	4060	0
208	20250305	182500	5784549917	4060	4060	4060	4060	0
209	20250305	182400	5784549917	4060	4060	4060	4060	0
210	20250305	182300	5784549917	4060	4060	4060	4060	0
211	20250305	182200	5784549917	4060	4060	4060	4060	0
212	20250305	182100	5784549917	4060	4060	4060	4060	24828
213	20250305	182000	5784549917	4060	4060	4060	4060	0
214	20250305	181900	5784549917	4060	4060	4060	4060	0
215	20250305	181800	5784549917	4060	4060	4060	4060	0
216	20250305	181700	5784549917	4060	4060	4060	4060	0
217	20250305	181600	5784549917	4060	4060	4060	4060	0
218	20250305	181500	5784549917	4060	4060	4060	4060	0
219	20250305	181400	5784549917	4060	4060	4060	4060	0
220	20250305	181300	5784549917	4060	4060	4060	4060	0
221	20250305	181200	5784549917	4060	4060	4060	4060	0
222	20250305	181100	5784549917	4060	4060	4060	4060	0
223	20250305	181000	5784549917	4060	4060	4060	4060	0
224	20250305	180900	5784549917	4060	4060	4060	4060	0
225	20250305	180800	5784549917	4060	4060	4060	4060	0
226	20250305	180700	5784549917	4060	4060	4060	4060	0
227	20250305	180600	5784549917	4060	4060	4060	4060	0
228	20250305	180500	5784549917	4060	4060	4060	4060	0
229	20250305	180400	5784549917	4060	4060	4060	4060	0
230	20250305	180300	5784549917	4060	4060	4060	4060	0
231	20250305	180200	5784549917	4060	4060	4060	4060	0
232	20250305	180100	5784549917	4060	4060	4060	4060	0
233	20250305	180000	5784549917	4060	4060	4060	4060	0
234	20250305	175900	5784549917	4060	4060	4060	4060	0
235	20250305	175800	5784549917	4060	4060	4060	4060	0
236	20250305	175700	5784549917	4060	4060	4060	4060	0
237	20250305	175600	5784549917	4060	4060	4060	4060	0
238	20250305	175500	5784549917	4060	4060	4060	4060	0
239	20250305	175400	5784549917	4060	4060	4060	4060	0
240	20250305	175300	5784549917	4060	4060	4060	4060	0
241	20250305	175200	5784549917	4060	4060	4060	4060	0
242	20250305	175100	5784549917	4060	4060	4060	4060	24828
243	20250305	175000	5784549917	4060	4060	4060	4060	0
244	20250305	174900	5784549917	4060	4060	4060	4060	0
245	20250305	174800	5784549917	4060	4060	4060	4060	0
246	20250305	174700	5784549917	4060	4060	4060	4060	0
247	20250305	174600	5784549917	4060	4060	4060	4060	0
248	20250305	174500	5784549917	4060	4060	4060	4060	0
249	20250305	174400	5784549917	4060	4060	4060	4060	0
250	20250305	174300	5784549917	4060	4060	4060	4060	0
251	20250305	174200	5784549917	4060	4060	4060	4060	0
252	20250305	174100	5784549917	4060	4060	4060	4060	0
253	20250305	174000	5784549917	4060	4060	4060	4060	0
254	20250305	173900	5784549917	4060	4060	4060	4060	0
255	20250305	173800	5784549917	4060	4060	4060	4060	0
256	20250305	173700	5784549917	4060	4060	4060	4060	0
257	20250305	173600	5784549917	4060	4060	4060	4060	0
258	20250305	173500	5784549917	4060	4060	4060	4060	0
259	20250305	173400	5784549917	4060	4060	4060	4060	0
260	20250305	173300	5784549917	4060	4060	4060	4060	0
261	20250305	173200	5784549917	4060	4060	4060	4060	0
262	20250305	173100	5784549917	4060	4060	4060	4060	0
263	20250305	173000	5784549917	4060	4060	4060	4060	0
264	20250305	172900	5784549917	4060	4060	4060	4060	0
265	20250305	172800	5784549917	4060	4060	4060	4060	0
266	20250305	172700	5784549917	4060	4060	4060	4060	0
267	20250305	172600	5784549917	4060	4060	4060	4060	0
268	20250305	172500	5784549917	4060	4060	4060	4060	0
269	20250305	172400	5784549917	4060	4060	4060	4060	0
270	20250305	172300	5784549917	4060	4060	4060	4060	0
271	20250305	172200	5784549917	4060	4060	4060	4060	0
272	20250305	172100	5784549917	4060	4060	4060	4060	24828
273	20250305	172000	5784549917	4060	4060	4060	4060	0
274	20250305	171900	5784549917	4060	4060	4060	4060	0
275	20250305	171800	5784549917	4060	4060	4060	4060	0
276	20250305	171700	5784549917	4060	4060	4060	4060	0
277	20250305	171600	5784549917	4060	4060	4060	4060	0
278	20250305	171500	5784549917	4060	4060	4060	4060	0
279	20250305	171400	5784549917	4060	4060	4060	4060	0
280	20250305	171300	5784549917	4060	4060	4060	4060	0
281	20250305	171200	5784549917	4060	4060	4060	4060	0
282	20250305	171100	5784549917	4060	4060	4060	4060	0
283	20250305	171000	5784549917	4060	4060	4060	4060	0
284	20250305	170900	5784549917	4060	4060	4060	4060	0
285	20250305	170800	5784549917	4060	4060	4060	4060	0
286	20250305	170700	5784549917	4060	4060	4060	4060	0
287	20250305	170600	5784549917	4060	4060	4060	4060	0
288	20250305	170500	5784549917	4060	4060	4060	4060	0
289	20250305	170400	5784549917	4060	4060	4060	4060	0
290	20250305	170300	5784549917	4060	4060	4060	4060	0
291	20250305	170200	5784549917	4060	4060	4060	4060	0
292	20250305	170100	5784549917	4060	4060	4060	4060	0
293	20250305	170000	5784549917	4060	4060	4060	4060	0
294	20250305	165900	5784549917	4060	4060	4060	4060	0
295	20250305	165800	5784549917	4060	4060	4060	4060	0
296	20250305	165700	5784549917	4060	4060	4060	4060	0
297	20250305	165600	5784549917	4060	4060	4060	4060	0
298	20250305	165500	5784549917	4060	4060	4060	4060	0
299	20250305	165400	5784549917	4060	4060	4060	4060	0
300	20250305	165300	5784549917	4060	4060	4060	4060	0
301	20250305	165200	5784549917	4060	4060	4060	4060	0
302	20250305	165100	5784549917	4060	4060	4060	4060	24828
303	20250305	165000	5784549917	4060	4060	4060	4060	0
304	20250305	164900	5784549917	4060	4060	4060	4060	0
305	20250305	164800	5784549917	4060	4060	4060	4060	0
306	20250305	164700	5784549917	4060	4060	4060	4060	0
307	20250305	164600	5784549917	4060	4060	4060	4060	0
308	20250305	164500	5784549917	4060	4060	4060	4060	0
309	20250305	164400	5784549917	4060	4060	4060	4060	0
310	20250305	164300	5784549917	4060	4060	4060	4060	0
311	20250305	164200	5784549917	4060	4060	4060	4060	0
312	20250305	164100	5784549917	4060	4060	4060	4060	0
313	20250305	164000	5784549917	4060	4060	4060	4060	0
314	20250305	163900	5784549917	4060	4060	4060	4060	0
315	20250305	163800	5784549917	4060	4060	4060	4060	0
316	20250305	163700	5784549917	4060	4060	4060	4060	0
317	20250305	163600	5784549917	4060	4060	4060	4060	0
318	20250305	163500	5784549917	4060	4060	4060	4060	0
319	20250305	163400	5784549917	4060	4060	4060	4060	0
320	20250305	163300	5784549917	4060	4060	4060	4060	0
321	20250305	163200	5784549917	4060	4060	4060	4060	0
322	20250305	163100	5784549917	4060	4060	4060	4060	0
323	20250305	163000	5784549917	4060	4060	4060	4060	0
324	20250305	162900	5784549917	4060	4060	4060	4060	0
325	20250305	162800	5784549917	4060	4060	4060	4060	0
326	20250305	162700	5784549917	4060	4060	4060	4060	0
327	20250305	162600	5784549917	4060	4060	4060	4060	0
328	20250305	162500	5784549917	4060	4060	4060	4060	0
329	20250305	162400	5784549917	4060	4060	4060	4060	0
330	20250305	162300	5784549917	4060	4060	4060	4060	0
331	20250305	162200	5784549917	4060	4060	4060	4060	0
332	20250305	162100	5784549917	4060	4060	4060	4060	24828
333	20250305	162000	5784549917	4060	4060	4060	4060	0
334	20250305	161900	5784549917	4060	4060	4060	4060	0
335	20250305	161800	5784549917	4060	4060	4060	4060	0
336	20250305	161700	5784549917	4060	4060	4060	4060	0
337	20250305	161600	5784549917	4060	4060	4060	4060	0
338	20250305	161500	5784549917	4060	4060	4060	4060	0
339	20250305	161400	5784549917	4060	4060	4060	4060	0
340	20250305	161300	5784549917	4060	4060	4060	4060	0
341	20250305	161200	5784549917	4060	4060	4060	4060	0
342	20250305	161100	5784549917	4060	4060	4060	4060	0
343	20250305	161000	5784549917	4060	4060	4060	4060	0
344	20250305	160900	5784549917	4060	4060	4060	4060	0
345	20250305	160800	5784549917	4060	4060	4060	4060	0
346	20250305	160700	5784549917	4060	4060	4060	4060	0
347	20250305	160600	5784549917	4060	4060	4060	4060	0
348	20250305	160500	5784549917	4060	4060	4060	4060	0
349	20250305	160400	5784549917	4060	4060	4060	4060	0
350	20250305	160300	5784549917	4060	4060	4060	4060	0
351	20250305	160200	5784549917	4060	4060	4060	4060	0
352	20250305	160100	5784549917	4060	4060	4060	4060	0
353	20250305	160000	5784549917	4060	4060	4060	4060	0
354	20250305	155900	5784549917	4060	4060	4060	4060	0
355	20250305	155800	5784549917	4060	4060	4060	4060	0
356	20250305	155700	5784549917	4060	4060	4060	4060	0
357	20250305	155600	5784549917	4060	4060	4060	4060	0
358	20250305	155500	5784549917	4060	4060	4060	4060	0
359	20250305	155400	5784549917	4060	4060	4060	4060	0
360	20250305	155300	5784549917	4060	4060	4060	4060	0
361	20250305	155200	5784549917	4060	4060	4060	4060	0
362	20250305	155100	5784549917	4060	4060	4060	4060	24828
363	20250305	155000	5784549917	4060	4060	4060	4060	0
364	20250305	154900	5784549917	4060	4060	4060	4060	0
365	20250305	154800	5784549917	4060	4060	4060	4060	0
366	20250305	154700	5784549917	4060	4060	4060	4060	0
367	20250305	154600	5784549917	4060	4060	4060	4060	0
368	20250305	154500	5784549917	4060	4060	4060	4060	0
369	20250305	154400	5784549917	4060	4060	4060	4060	0
370	20250305	154300	5784549917	4060	4060	4060	4060	0
371	20250305	154200	5784549917	4060	4060	4060	4060	0
372	20250305	154100	5784549917	4060	4060	4060	4060	0
373	20250305	154000	5784549917	4060	4060	4060	4060	0
374	20250305	153900	5784549917	4060	4060	4060	4060	0
375	20250305	153800	5784549917	4060	4060	4060	4060	0
376	20250305	153700	5784549917	4060	4060	4060	4060	0
377	20250305	153600	5784549917	4060	4060	4060	4060	0
378	20250305	153500	5784549917	4060	4060	4060	4060	0
379	20250305	153400	5784549917	4060	4060	4060	4060	0
380	20250305	153300	5784549917	4060	4060	4060	4060	0
381	20250305	153200	5784549917	4060	4060	4060	4060	0
382	20250305	153100	5784549917	4060	4060	4060	4060	0
383	20250305	153000	5784549917	4060	4060	4060	4060	24828
384	20250305	152900	5683748237	4085	4085	4085	4085	0
385	20250305	152800	5683748237	4085	4085	4085	4085	0
386	20250305	152700	5683748237	4085	4085	4085	4085	0
387	20250305	152600	5683748237	4085	4085	4085	4085	0
388	20250305	152500	5683748237	4085	4085	4085	4085	0
389	20250305	152400	5683748237	4085	4085	4085	4085	0
390	20250305	152300	5683748237	4085	4085	4085	4085	0
391	20250305	152200	5683748237	4085	4085	4085	4085	0
392	20250305	152100	5683748237	4085	4085	4085	4085	0
393	20250305	152000	5683748237	4085	4085	4085	4085	0
394	20250305	151900	5683748237	4085	4090	4105	4085	5596
395	20250305	151800	5660856802	4090	4105	4110	4080	4562
396	20250305	151700	5642191447	4110	4100	4110	4085	4344
397	20250305	151600	5624395127	4105	4110	4110	4105	1852
398	20250305	151500	5616784422	4110	4090	4110	4090	5884
399	20250305	151400	5592666452	4090	4095	4095	4090	442
400	20250305	151300	5590858297	4095	4090	4095	4090	131
401	20250305	151200	5590322002	4090	4095	4100	4090	3513
402	20250305	151100	5575940747	4095	4095	4095	4085	2397
403	20250305	151000	5566138117	4090	4095	4095	4090	3786
404	20250305	150900	5550643067	4095	4095	4095	4090	2225
405	20250305	150800	5541531702	4095	4085	4095	4085	94
406	20250305	150700	5541146962	4090	4090	4095	4085	3237
407	20250305	150600	5527908402	4095	4095	4095	4095	280
408	20250305	150500	5526761802	4095	4100	4100	4080	2216
409	20250305	150400	5517714707	4095	4080	4095	4080	862
410	20250305	150300	5514189607	4080	4080	4090	4075	216
411	20250305	150200	5513308547	4075	4080	4080	4075	934
412	20250305	150100	5509502492	4075	4085	4085	4075	2446
413	20250305	150000	5499524122	4095	4085	4095	4085	501
414	20250305	145900	5497475527	4100	4095	4100	4085	5150
415	20250305	145800	5476404237	4100	4100	4100	4095	2221
416	20250305	145700	5467298187	4100	4100	4105	4100	685
417	20250305	145600	5464489677	4105	4105	4105	4095	5373
418	20250305	145500	5442451672	4105	4110	4110	4105	2054
419	20250305	145400	5434013097	4110	4105	4110	4105	835
420	20250305	145300	5430584307	4105	4100	4105	4100	41
421	20250305	145200	5430416027	4100	4097	4100	4095	516
422	20250305	145100	5428301353	4100	4105	4107	4100	2253
423	20250305	145000	5419055062	4105	4105	4120	4105	300
424	20250305	144900	5417822217	4120	4110	4120	4105	4249
425	20250305	144800	5400352722	4105	4105	4110	4105	2744
426	20250305	144700	5389088582	4105	4095	4105	4095	3815
427	20250305	144600	5373446877	4095	4090	4095	4090	2375
428	20250305	144500	5363732122	4090	4080	4090	4080	742
429	20250305	144400	5360704552	4080	4095	4095	4080	380
430	20250305	144300	5359149767	4095	4090	4100	4090	1873
431	20250305	144200	5351484782	4090	4090	4090	4080	135
432	20250305	144100	5350932642	4090	4095	4095	4075	3775
433	20250305	144000	5335507457	4090	4090	4090	4090	1203
434	20250305	143900	5330587187	4090	4090	4100	4090	2788
435	20250305	143800	5319172682	4090	4105	4105	4090	2543
436	20250305	143700	5308758867	4105	4100	4105	4095	1352
437	20250305	143600	5303213822	4105	4110	4110	4095	1716
438	20250305	143500	5296179312	4105	4085	4110	4085	6591
439	20250305	143400	5269148467	4095	4085	4095	4080	785
440	20250305	143300	5265940064	4095	4097	4097	4085	1892
441	20250305	143200	5258204264	4097	4095	4097	4095	1057
442	20250305	143100	5253875649	4085	4085	4085	4085	260
443	20250305	143000	5252813549	4085	4085	4085	4085	368
444	20250305	142900	5251310269	4100	4080	4100	4080	4977
445	20250305	142800	5230957689	4080	4080	4080	4080	25
446	20250305	142700	5230855689	4080	4080	4080	4080	0
447	20250305	142600	5230855689	4080	4100	4100	4070	3876
448	20250305	142500	5215033099	4100	4080	4105	4080	1590
449	20250305	142400	5208513979	4100	4065	4100	4065	14479
450	20250305	142300	5149280204	4065	4050	4065	4045	4295
451	20250305	142200	5131869034	4055	4055	4055	4055	21
452	20250305	142100	5131783879	4055	4065	4065	4055	275
453	20250305	142000	5130667764	4065	4040	4065	4040	759
454	20250305	141900	5127594334	4040	4055	4060	4040	1229
455	20250305	141800	5122621309	4055	4055	4055	4055	67
456	20250305	141700	5122349624	4055	4040	4055	4040	484
457	20250305	141600	5120390814	4040	4050	4050	4040	1508
458	20250305	141500	5114293034	4055	4055	4055	4055	443
459	20250305	141400	5112496669	4055	4075	4075	4055	2681
460	20250305	141300	5101607564	4070	4070	4070	4070	1913
461	20250305	141200	5093821654	4070	4070	4070	4070	1047
462	20250305	141100	5089560364	4070	4075	4075	4070	168
463	20250305	141000	5088876589	4070	4070	4075	4070	1630
464	20250305	140900	5082241989	4075	4075	4075	4075	1736
465	20250305	140800	5075167789	4080	4080	4080	4080	269
466	20250305	140700	5074070269	4080	4080	4080	4075	535
467	20250305	140600	5071887544	4080	4085	4085	4080	1701
468	20250305	140500	5064939609	4090	4095	4095	4090	892
469	20250305	140400	5061289269	4090	4085	4095	4085	2133
470	20250305	140300	5052570749	4085	4080	4085	4070	202
471	20250305	140200	5051747044	4075	4075	4085	4075	1066
472	20250305	140100	5047403044	4080	4070	4090	4070	693
473	20250305	140000	5044573154	4070	4075	4085	4070	922
474	20250305	135900	5040816994	4090	4075	4090	4070	2514
475	20250305	135800	5030567474	4060	4065	4065	4060	1245
476	20250305	135700	5025509664	4065	4080	4080	4065	1032
477	20250305	135600	5021304499	4070	4060	4070	4060	3305
478	20250305	135500	5007871984	4060	4050	4060	4045	1298
479	20250305	135400	5002613789	4060	4060	4060	4045	314
480	20250305	135300	5001339099	4060	4055	4060	4055	1927
481	20250305	135200	4993524939	4035	4040	4040	4035	2366
482	20250305	135100	4983966399	4040	4065	4065	4040	20764
483	20250305	135000	4899849974	4060	4080	4080	4050	6700
484	20250305	134900	4872594934	4075	4085	4085	4075	2504
485	20250305	134800	4862376279	4085	4075	4100	4075	1911
486	20250305	134700	4854555644	4085	4110	4110	4070	17984
487	20250305	134600	4781019689	4110	4120	4125	4105	5346
488	20250305	134500	4759045785	4105	4130	4135	4105	23675
489	20250305	134400	4661612000	4135	4120	4155	4100	48848
490	20250305	134300	4459587090	4095	4070	4145	4070	44855
491	20250305	134200	4275284510	4070	4090	4095	4040	6405
492	20250305	134100	4249197675	4095	4015	4095	4015	15955
493	20250305	134000	4184275340	4015	4010	4015	4010	19
494	20250305	133900	4184199115	4010	4005	4010	4000	701
495	20250305	133800	4181388930	4005	4000	4005	4000	637
496	20250305	133700	4178840630	3995	4000	4000	3995	49
497	20250305	133600	4178644780	3995	4000	4000	3995	315
498	20250305	133500	4177385605	4000	3995	4000	3995	169
499	20250305	133400	4176710340	4000	4000	4000	4000	1
500	20250305	133300	4176706340	3985	3985	3990	3985	2884
501	20250305	133200	4165213595	3985	3980	3985	3980	156
502	20250305	133100	4164591960	4000	3980	4000	3980	10
503	20250305	133000	4164552060	4000	4000	4000	4000	0
504	20250305	132900	4164552060	4000	3985	4000	3980	298
505	20250305	132800	4163363135	3980	3992	3992	3980	1800
506	20250305	132700	4156195633	3990	3990	3990	3990	20
507	20250305	132600	4156115833	3985	3990	3995	3985	1282
508	20250305	132500	4151004773	3990	3995	3995	3990	465
509	20250305	132400	4149149413	3995	3995	3995	3995	437
510	20250305	132300	4147403598	4000	4000	4000	4000	2165
511	20250305	132200	4138743598	4010	4010	4010	4010	101
512	20250305	132100	4138338588	4010	4000	4010	4000	151
513	20250305	132000	4137734558	4010	4010	4010	4005	708
514	20250305	131900	4134896478	4010	4005	4010	3995	509
515	20250305	131800	4132860743	4000	4000	4000	4000	431
516	20250305	131700	4131136743	3995	3995	3995	3995	1
517	20250305	131600	4131132748	3995	3995	3995	3995	0
518	20250305	131500	4131132748	3995	3995	3995	3995	2
519	20250305	131400	4131124758	4000	4000	4005	4000	1631
520	20250305	131300	4124595493	4010	4000	4010	4000	646
521	20250305	131200	4122008473	4000	4000	4000	4000	3
522	20250305	131100	4121996473	4000	4000	4000	4000	87
523	20250305	131000	4121648473	4000	4015	4015	4000	1525
524	20250305	130900	4115547328	4015	4010	4015	4010	209
525	20250305	130800	4114708253	4005	4005	4005	4000	2198
526	20250305	130700	4105914253	4005	4000	4010	3990	1716
527	20250305	130600	4099037013	4000	3975	4000	3975	1613
528	20250305	130500	4092608683	3980	3980	3980	3980	1276
529	20250305	130400	4087530203	3980	3980	3980	3980	50
530	20250305	130300	4087331203	3980	3980	3980	3980	723
531	20250305	130200	4084453663	3985	3980	3985	3980	85
532	20250305	130100	4084115138	3980	3975	3980	3975	723
533	20250305	130000	4081239313	3980	3970	3980	3970	402
534	20250305	125900	4079641553	3970	3970	3970	3970	185
535	20250305	125800	4078907103	3980	3980	3980	3980	0
536	20250305	125700	4078907103	3980	3985	3985	3980	101
537	20250305	125600	4078505118	3985	3980	3985	3970	125
538	20250305	125500	4078008713	3970	3975	3975	3970	300
539	20250305	125400	4076817663	3975	3975	3975	3975	1
540	20250305	125300	4076813688	3970	3970	3970	3970	0
541	20250305	125200	4076813688	3970	3970	3970	3970	252
542	20250305	125100	4075813248	3970	3980	3980	3970	145
543	20250305	125000	4075237568	3970	3970	3970	3970	2075
544	20250305	124900	4066999818	3985	3985	3985	3980	449
545	20250305	124800	4065212638	3970	3970	3985	3970	102
546	20250305	124700	4064807548	3970	3970	3970	3965	1576
547	20250305	124600	4058553778	3970	3970	3970	3970	2488
548	20250305	124500	4048676418	3975	3975	3975	3975	587
549	20250305	124400	4046343093	3975	3985	3985	3975	423
550	20250305	124300	4044657548	3970	3980	3980	3970	300
551	20250305	124200	4043465938	3980	3980	3980	3980	43
552	20250305	124100	4043294798	3985	3985	3985	3985	89
553	20250305	124000	4042940133	3985	3985	3985	3985	0
554	20250305	123900	4042940133	3985	3985	3985	3985	0
555	20250305	123800	4042940133	3985	3965	3985	3965	23
556	20250305	123700	4042848778	3965	3965	3965	3965	181
557	20250305	123600	4042131113	3965	3980	3985	3965	1172
558	20250305	123500	4037477073	3985	3975	3985	3975	129
559	20250305	123400	4036963718	3980	3975	3980	3975	1052
560	20250305	123300	4032781578	3975	3975	3975	3975	302
561	20250305	123200	4031581128	3980	3975	3980	3975	279
562	20250305	123100	4030471653	3975	3975	3980	3975	24
563	20250305	123000	4030376238	3980	3970	3980	3970	39
564	20250305	122900	4030221333	3970	3970	3970	3970	231
565	20250305	122800	4029304263	3970	3970	3970	3970	700
566	20250305	122700	4026525263	3970	3970	3975	3970	316
567	20250305	122600	4025269553	3970	3970	3975	3970	791
568	20250305	122500	4022128358	3975	3970	3975	3970	358
569	20250305	122400	4020705343	3965	3955	3965	3955	240
570	20250305	122300	4019753823	3950	3950	3965	3950	325
571	20250305	122200	4018469998	3950	3955	3955	3950	1837
572	20250305	122100	4011204673	3950	3965	3965	3950	977
573	20250305	122000	4007344173	3950	3950	3950	3950	3375
574	20250305	121900	3994012923	3950	3950	3950	3950	1800
575	20250305	121800	3986902923	3950	3955	3955	3945	892
576	20250305	121700	3983379053	3945	3950	3950	3945	199
577	20250305	121600	3982593378	3950	3945	3950	3945	386
578	20250305	121500	3981070593	3950	3950	3950	3950	20
579	20250305	121400	3980991593	3945	3955	3955	3945	1599
580	20250305	121300	3974683368	3945	3955	3955	3945	7224
581	20250305	121200	3946172793	3960	3960	3970	3960	2011
582	20250305	121100	3938209128	3960	3950	3960	3950	363
583	20250305	121000	3936774078	3950	3950	3960	3950	4461
584	20250305	120900	3919150863	3950	3955	3960	3950	9904
585	20250305	120800	3880007763	3960	3960	3960	3960	1302
586	20250305	120700	3874851843	3960	3970	3970	3960	2143
587	20250305	120600	3866365493	3965	3960	3965	3960	332
588	20250305	120500	3865050768	3960	3970	3970	3960	1816
589	20250305	120400	3857857298	3975	3970	3975	3960	877
590	20250305	120300	3854382823	3960	3975	3980	3960	2068
591	20250305	120200	3846188503	3965	3965	3965	3960	2964
592	20250305	120100	3834447598	3960	3975	3980	3960	12779
593	20250305	120000	3783766451	3975	3975	3975	3975	17
594	20250305	115900	3783698876	3975	3975	3995	3975	1192
595	20250305	115800	3778959911	3980	3985	3985	3970	1617
596	20250305	115700	3772526571	3990	3990	3990	3990	105
597	20250305	115600	3772107621	3985	3995	3995	3985	452
598	20250305	115500	3770303146	3995	3990	3995	3990	5
599	20250305	115400	3770283191	3985	3990	3990	3985	301
600	20250305	115300	3769082306	3990	3990	3990	3990	346
601	20250305	115200	3767701766	3995	3990	3995	3990	733
602	20250305	115100	3764776281	3970	3970	3990	3970	2062
603	20250305	115000	3756581276	3970	3975	3975	3965	4701
604	20250305	114900	3737920956	3975	3975	3975	3975	645
605	20250305	114800	3735357081	3975	3980	3980	3975	1060
606	20250305	114700	3731143556	3980	3980	3980	3975	1562
607	20250305	114600	3724931796	3975	3980	3980	3975	1486
608	20250305	114500	3719024136	3980	3975	3990	3975	2005
609	20250305	114400	3711054196	3975	3980	3985	3975	933
610	20250305	114300	3707342741	3980	3980	3980	3975	3075
611	20250305	114200	3695110571	3980	3990	3990	3980	894
612	20250305	114100	3691548506	3990	3985	3990	3985	117
613	20250305	114000	3691081761	3980	3985	3985	3980	1927
614	20250305	113900	3683408251	3985	3985	3985	3980	923
615	20250305	113800	3679730331	3990	3980	3990	3980	460
616	20250305	113700	3677896686	3980	3985	3985	3975	649
617	20250305	113600	3675313616	3975	3990	3990	3975	3269
618	20250305	113500	3662298736	3990	3980	3990	3980	1864
619	20250305	113400	3654878241	3980	3995	3995	3975	19241
620	20250305	113300	3578166401	3995	3995	3995	3995	233
621	20250305	113200	3577235566	3995	4005	4005	3995	3943
622	20250305	113100	3561462326	4005	4005	4005	4005	1002
623	20250305	113000	3557449316	4000	4000	4000	4000	0
624	20250305	112900	3557449316	4000	4015	4015	4000	44
625	20250305	112800	3557273291	4000	4015	4015	4000	1089
626	20250305	112700	3552916271	4000	4005	4005	4000	4042
627	20250305	112600	3536744191	4005	4005	4015	4005	1739
628	20250305	112500	3529779451	4005	4010	4010	4005	1851
629	20250305	112400	3522365966	4010	4007	4010	4000	1354
630	20250305	112300	3516948276	4005	4005	4007	4000	1749
631	20250305	112200	3509950961	4000	4030	4030	4000	3631
632	20250305	112100	3495395046	4030	4015	4030	4010	2624
633	20250305	112000	3484862346	4010	4005	4010	4005	1498
634	20250305	111900	3478859571	4005	4015	4015	4005	8243
635	20250305	111800	3445828821	4015	4012	4015	4010	1447
636	20250305	111700	3440023706	4012	4020	4020	4010	2597
637	20250305	111600	3429596650	4020	4035	4035	4020	7150
638	20250305	111500	3400817410	4035	4040	4040	4035	1253
639	20250305	111400	3395760955	4040	4035	4040	4035	598
640	20250305	111300	3393346150	4035	4040	4040	4035	1143
641	20250305	111200	3388731945	4040	4040	4050	4040	1251
642	20250305	111100	3383668202	4040	4060	4060	4040	1116
643	20250305	111000	3379157632	4040	4060	4060	4040	679
644	20250305	110900	3376408502	4050	4060	4060	4050	72
645	20250305	110800	3376116392	4060	4055	4060	4035	1088
646	20250305	110700	3371720642	4060	4050	4060	4050	3611
647	20250305	110600	3357064632	4050	4055	4055	4050	1553
648	20250305	110500	3350768387	4050	4045	4050	4045	202
649	20250305	110400	3349950522	4040	4045	4045	4040	1377
650	20250305	110300	3344384827	4045	4045	4045	4045	2490
651	20250305	110200	3334312777	4045	4045	4045	4045	59
652	20250305	110100	3334074122	4040	4055	4055	4040	1712
653	20250305	110000	3327156172	4045	4040	4045	4035	4785
654	20250305	105900	3307841447	4040	4045	4050	4040	7355
655	20250305	105800	3278108002	4055	4055	4055	4045	3015
656	20250305	105700	3265893572	4055	4070	4080	4055	4929
657	20250305	105600	3245848092	4080	4080	4080	4070	880
658	20250305	105500	3242258782	4080	4080	4090	4080	2450
659	20250305	105400	3232260702	4075	4075	4075	4070	569
660	20250305	105300	3229942097	4080	4080	4080	4080	1222
661	20250305	105200	3224956337	4065	4070	4080	4065	56
662	20250305	105100	3224728532	4075	4075	4075	4065	3252
663	20250305	105000	3211482352	4075	4065	4075	4060	544
664	20250305	104900	3209269177	4070	4070	4070	4065	685
665	20250305	104800	3206481842	4070	4060	4075	4050	5118
666	20250305	104700	3185665952	4050	4050	4050	4050	5
667	20250305	104600	3185645702	4050	4050	4065	4045	601
668	20250305	104500	3183212172	4045	4040	4045	4035	8635
669	20250305	104400	3148326042	4040	4035	4040	4035	1511
670	20250305	104300	3142223487	4035	4035	4055	4035	1139
671	20250305	104200	3137620762	4055	4040	4060	4040	1718
672	20250305	104100	3130672957	4045	4040	4045	4040	598
673	20250305	104000	3128254057	4045	4055	4055	4045	1345
674	20250305	103900	3122810677	4055	4060	4065	4055	331
675	20250305	103800	3121466812	4060	4060	4067	4050	636
676	20250305	103700	3118884670	4060	4045	4060	4045	306
677	20250305	103600	3117643060	4045	4050	4050	4040	1308
678	20250305	103500	3112352640	4065	4045	4095	4045	1858
679	20250305	103400	3104805000	4045	4060	4060	4015	14051
680	20250305	103300	3047996640	4060	4080	4085	4060	6629
681	20250305	103200	3021042430	4075	4065	4075	4065	1267
682	20250305	103100	3015890245	4065	4075	4075	4065	6677
683	20250305	103000	2988700850	4075	4090	4095	4075	5281
684	20250305	102900	2967142950	4085	4100	4100	4080	8328
685	20250305	102800	2933077500	4100	4100	4110	4100	2146
686	20250305	102700	2924278630	4100	4115	4115	4100	6289
687	20250305	102600	2898468925	4115	4120	4120	4115	1045
688	20250305	102500	2894167180	4110	4110	4110	4110	1116
689	20250305	102400	2889580420	4125	4130	4145	4115	3684
690	20250305	102300	2874386705	4125	4115	4125	4115	615
691	20250305	102200	2871852200	4115	4115	4115	4115	913
692	20250305	102100	2868095205	4110	4115	4130	4110	3298
693	20250305	102000	2854511330	4125	4120	4125	4115	3896
694	20250305	101900	2838472095	4120	4130	4130	4115	10380
695	20250305	101800	2795657925	4130	4145	4150	4130	9030
696	20250305	101700	2758324310	4145	4165	4170	4145	12095
697	20250305	101600	2708064935	4165	4150	4175	4150	10437
698	20250305	101500	2664629060	4160	4135	4160	4130	4993
699	20250305	101400	2643921205	4130	4150	4160	4130	10995
700	20250305	101300	2598375180	4160	4140	4200	4130	62502
701	20250305	101200	2337778505	4125	4130	4190	4110	34439
702	20250305	101100	2194699590	4120	4110	4150	4110	8908
703	20250305	101000	2157886255	4110	4110	4125	4100	11389
704	20250305	100900	2111063377	4115	4160	4160	4100	24051
705	20250305	100800	2011807947	4155	4030	4160	4030	30134
706	20250305	100700	1888505587	4025	4015	4025	4015	825
707	20250305	100600	1885185012	4015	4025	4030	4015	614
708	20250305	100500	1882714657	4025	4015	4025	4010	980
709	20250305	100400	1878782687	4015	4000	4015	4000	175
710	20250305	100300	1878081157	4000	4015	4015	4000	5266
711	20250305	100200	1856985272	4015	4015	4015	4010	1032
712	20250305	100100	1852842537	4020	4020	4022	4015	1934
713	20250305	100000	1845069609	4020	4035	4035	4020	2517
714	20250305	095900	1834942569	4035	4025	4035	4025	2059
715	20250305	095800	1826647794	4025	4025	4030	4025	320
716	20250305	095700	1825358554	4025	4030	4040	4025	2424
717	20250305	095600	1815594274	4030	4025	4030	4020	1112
718	20250305	095500	1811117527	4025	4010	4025	4000	3352
719	20250305	095400	1797666117	4010	4005	4010	3990	836
720	20250305	095300	1794329767	3990	3995	4010	3985	778
721	20250305	095200	1791217032	3985	3995	3995	3985	1655
722	20250305	095100	1784619957	3995	3980	3995	3980	4084
723	20250305	095000	1768351837	3985	4010	4010	3985	6803
724	20250305	094900	1741161557	4010	4000	4010	4000	1990
725	20250305	094800	1733198557	4000	4005	4010	3995	10485
726	20250305	094700	1691246007	4010	4025	4025	4000	3088
727	20250305	094600	1678875972	4025	3990	4035	3985	2989
728	20250305	094500	1666895692	3990	3995	3995	3980	8283
729	20250305	094400	1633904412	3995	4010	4010	3985	2425
730	20250305	094300	1624213392	4010	4000	4010	3995	2585
731	20250305	094200	1613875647	4000	3985	4015	3985	4327
732	20250305	094100	1596563377	3985	4005	4005	3980	5147
733	20250305	094000	1576015137	4015	4010	4025	3985	12939
734	20250305	093900	1524340282	4005	4030	4030	4005	15789
735	20250305	093800	1460859887	4030	4035	4035	4030	2068
736	20250305	093700	1452521237	4030	4035	4055	4010	24826
737	20250305	093600	1352546932	4055	4065	4065	4035	3323
738	20250305	093500	1339119887	4065	4075	4075	4065	4
739	20250305	093400	1339103607	4060	4060	4060	4045	431
740	20250305	093300	1337357767	4060	4045	4060	4040	1635
741	20250305	093200	1330744882	4045	4045	4045	4045	46
742	20250305	093100	1330558812	4045	4055	4055	4045	64
743	20250305	093000	1330299312	4040	4040	4060	4030	919
744	20250305	092900	1326586887	4030	4020	4035	4010	8687
745	20250305	092800	1291658452	4020	4065	4065	4020	10516
746	20250305	092700	1249224482	4065	4070	4070	4050	1317
747	20250305	092600	1243875382	4070	4050	4070	4050	448
748	20250305	092500	1242059607	4050	4050	4065	4050	2271
749	20250305	092400	1232844622	4050	4055	4070	4050	4751
750	20250305	092300	1213589087	4055	4070	4070	4055	832
751	20250305	092200	1210207882	4070	4075	4080	4045	9259
752	20250305	092100	1172650957	4080	4080	4090	4075	679
753	20250305	092000	1169879337	4070	4080	4080	4060	4427
754	20250305	091900	1151873242	4080	4090	4090	4080	1576
755	20250305	091800	1145440247	4090	4095	4100	4080	3440
756	20250305	091700	1131371591	4075	4075	4095	4045	5013
757	20250305	091600	1110942404	4045	4095	4100	4020	28012
758	20250305	091500	997163304	4095	4100	4115	4090	4331
759	20250305	091400	979402709	4100	4130	4135	4100	7891
760	20250305	091300	946952214	4140	4145	4150	4125	2143
761	20250305	091200	938074744	4150	4130	4155	4120	4188
762	20250305	091100	920740949	4130	4110	4135	4085	10370
763	20250305	091000	878155604	4120	4140	4140	4110	12972
764	20250305	090900	824633244	4150	4180	4180	4140	15389
765	20250305	090800	760713484	4180	4175	4190	4175	7968
766	20250305	090700	727388939	4180	4170	4200	4170	21455
767	20250305	090600	637444789	4160	4185	4190	4155	14865
768	20250305	090500	575438244	4185	4150	4205	4150	34418
769	20250305	090400	431591474	4160	4135	4165	4120	10857
770	20250305	090300	386496854	4120	4110	4160	4090	11980
771	20250305	090200	337043409	4100	4110	4110	4090	6692
772	20250305	090100	309586494	4110	4132	4165	4035	25817
773	20250305	090000	203765730	4110	4040	4170	4040	46957