KissMeData/376930/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	213900	1442298971	2960	2960	2960	2960	11094
3	20250304	213800	1442298971	2960	2960	2960	2960	0
4	20250304	213700	1442298971	2960	2960	2960	2960	0
5	20250304	213600	1442298971	2960	2960	2960	2960	0
6	20250304	213500	1442298971	2960	2960	2960	2960	0
7	20250304	213400	1442298971	2960	2960	2960	2960	0
8	20250304	213300	1442298971	2960	2960	2960	2960	0
9	20250304	213200	1442298971	2960	2960	2960	2960	0
10	20250304	213100	1442298971	2960	2960	2960	2960	0
11	20250304	213000	1442298971	2960	2960	2960	2960	0
12	20250304	212900	1442298971	2960	2960	2960	2960	0
13	20250304	212800	1442298971	2960	2960	2960	2960	0
14	20250304	212700	1442298971	2960	2960	2960	2960	0
15	20250304	212600	1442298971	2960	2960	2960	2960	0
16	20250304	212500	1442298971	2960	2960	2960	2960	0
17	20250304	212400	1442298971	2960	2960	2960	2960	0
18	20250304	212300	1442298971	2960	2960	2960	2960	0
19	20250304	212200	1442298971	2960	2960	2960	2960	0
20	20250304	212100	1442298971	2960	2960	2960	2960	0
21	20250304	212000	1442298971	2960	2960	2960	2960	0
22	20250304	211900	1442298971	2960	2960	2960	2960	0
23	20250304	211800	1442298971	2960	2960	2960	2960	0
24	20250304	211700	1442298971	2960	2960	2960	2960	0
25	20250304	211600	1442298971	2960	2960	2960	2960	0
26	20250304	211500	1442298971	2960	2960	2960	2960	0
27	20250304	211400	1442298971	2960	2960	2960	2960	0
28	20250304	211300	1442298971	2960	2960	2960	2960	0
29	20250304	211200	1442298971	2960	2960	2960	2960	0
30	20250304	211100	1442298971	2960	2960	2960	2960	0
31	20250304	211000	1442298971	2960	2960	2960	2960	0
32	20250304	210900	1442298971	2960	2960	2960	2960	11094
33	20250304	210800	1442298971	2960	2960	2960	2960	0
34	20250304	210700	1442298971	2960	2960	2960	2960	0
35	20250304	210600	1442298971	2960	2960	2960	2960	0
36	20250304	210500	1442298971	2960	2960	2960	2960	0
37	20250304	210400	1442298971	2960	2960	2960	2960	0
38	20250304	210300	1442298971	2960	2960	2960	2960	0
39	20250304	210200	1442298971	2960	2960	2960	2960	0
40	20250304	210100	1442298971	2960	2960	2960	2960	0
41	20250304	210000	1442298971	2960	2960	2960	2960	0
42	20250304	205900	1442298971	2960	2960	2960	2960	0
43	20250304	205800	1442298971	2960	2960	2960	2960	0
44	20250304	205700	1442298971	2960	2960	2960	2960	0
45	20250304	205600	1442298971	2960	2960	2960	2960	0
46	20250304	205500	1442298971	2960	2960	2960	2960	0
47	20250304	205400	1442298971	2960	2960	2960	2960	0
48	20250304	205300	1442298971	2960	2960	2960	2960	0
49	20250304	205200	1442298971	2960	2960	2960	2960	0
50	20250304	205100	1442298971	2960	2960	2960	2960	0
51	20250304	205000	1442298971	2960	2960	2960	2960	0
52	20250304	204900	1442298971	2960	2960	2960	2960	0
53	20250304	204800	1442298971	2960	2960	2960	2960	0
54	20250304	204700	1442298971	2960	2960	2960	2960	0
55	20250304	204600	1442298971	2960	2960	2960	2960	0
56	20250304	204500	1442298971	2960	2960	2960	2960	0
57	20250304	204400	1442298971	2960	2960	2960	2960	0
58	20250304	204300	1442298971	2960	2960	2960	2960	0
59	20250304	204200	1442298971	2960	2960	2960	2960	0
60	20250304	204100	1442298971	2960	2960	2960	2960	0
61	20250304	204000	1442298971	2960	2960	2960	2960	0
62	20250304	203900	1442298971	2960	2960	2960	2960	11094
63	20250304	203800	1442298971	2960	2960	2960	2960	0
64	20250304	203700	1442298971	2960	2960	2960	2960	0
65	20250304	203600	1442298971	2960	2960	2960	2960	0
66	20250304	203500	1442298971	2960	2960	2960	2960	0
67	20250304	203400	1442298971	2960	2960	2960	2960	0
68	20250304	203300	1442298971	2960	2960	2960	2960	0
69	20250304	203200	1442298971	2960	2960	2960	2960	0
70	20250304	203100	1442298971	2960	2960	2960	2960	0
71	20250304	203000	1442298971	2960	2960	2960	2960	0
72	20250304	202900	1442298971	2960	2960	2960	2960	0
73	20250304	202800	1442298971	2960	2960	2960	2960	0
74	20250304	202700	1442298971	2960	2960	2960	2960	0
75	20250304	202600	1442298971	2960	2960	2960	2960	0
76	20250304	202500	1442298971	2960	2960	2960	2960	0
77	20250304	202400	1442298971	2960	2960	2960	2960	0
78	20250304	202300	1442298971	2960	2960	2960	2960	0
79	20250304	202200	1442298971	2960	2960	2960	2960	0
80	20250304	202100	1442298971	2960	2960	2960	2960	0
81	20250304	202000	1442298971	2960	2960	2960	2960	0
82	20250304	201900	1442298971	2960	2960	2960	2960	0
83	20250304	201800	1442298971	2960	2960	2960	2960	0
84	20250304	201700	1442298971	2960	2960	2960	2960	0
85	20250304	201600	1442298971	2960	2960	2960	2960	0
86	20250304	201500	1442298971	2960	2960	2960	2960	0
87	20250304	201400	1442298971	2960	2960	2960	2960	0
88	20250304	201300	1442298971	2960	2960	2960	2960	0
89	20250304	201200	1442298971	2960	2960	2960	2960	0
90	20250304	201100	1442298971	2960	2960	2960	2960	0
91	20250304	201000	1442298971	2960	2960	2960	2960	0
92	20250304	200900	1442298971	2960	2960	2960	2960	11094
93	20250304	200800	1442298971	2960	2960	2960	2960	0
94	20250304	200700	1442298971	2960	2960	2960	2960	0
95	20250304	200600	1442298971	2960	2960	2960	2960	0
96	20250304	200500	1442298971	2960	2960	2960	2960	0
97	20250304	200400	1442298971	2960	2960	2960	2960	0
98	20250304	200300	1442298971	2960	2960	2960	2960	0
99	20250304	200200	1442298971	2960	2960	2960	2960	0
100	20250304	200100	1442298971	2960	2960	2960	2960	0
101	20250304	200000	1442298971	2960	2960	2960	2960	0
102	20250304	195900	1442298971	2960	2960	2960	2960	0
103	20250304	195800	1442298971	2960	2960	2960	2960	0
104	20250304	195700	1442298971	2960	2960	2960	2960	0
105	20250304	195600	1442298971	2960	2960	2960	2960	0
106	20250304	195500	1442298971	2960	2960	2960	2960	0
107	20250304	195400	1442298971	2960	2960	2960	2960	0
108	20250304	195300	1442298971	2960	2960	2960	2960	0
109	20250304	195200	1442298971	2960	2960	2960	2960	0
110	20250304	195100	1442298971	2960	2960	2960	2960	0
111	20250304	195000	1442298971	2960	2960	2960	2960	0
112	20250304	194900	1442298971	2960	2960	2960	2960	0
113	20250304	194800	1442298971	2960	2960	2960	2960	0
114	20250304	194700	1442298971	2960	2960	2960	2960	0
115	20250304	194600	1442298971	2960	2960	2960	2960	0
116	20250304	194500	1442298971	2960	2960	2960	2960	0
117	20250304	194400	1442298971	2960	2960	2960	2960	0
118	20250304	194300	1442298971	2960	2960	2960	2960	0
119	20250304	194200	1442298971	2960	2960	2960	2960	0
120	20250304	194100	1442298971	2960	2960	2960	2960	0
121	20250304	194000	1442298971	2960	2960	2960	2960	0
122	20250304	193900	1442298971	2960	2960	2960	2960	11094
123	20250304	193800	1442298971	2960	2960	2960	2960	0
124	20250304	193700	1442298971	2960	2960	2960	2960	0
125	20250304	193600	1442298971	2960	2960	2960	2960	0
126	20250304	193500	1442298971	2960	2960	2960	2960	0
127	20250304	193400	1442298971	2960	2960	2960	2960	0
128	20250304	193300	1442298971	2960	2960	2960	2960	0
129	20250304	193200	1442298971	2960	2960	2960	2960	0
130	20250304	193100	1442298971	2960	2960	2960	2960	0
131	20250304	193000	1442298971	2960	2960	2960	2960	0
132	20250304	192900	1442298971	2960	2960	2960	2960	0
133	20250304	192800	1442298971	2960	2960	2960	2960	0
134	20250304	192700	1442298971	2960	2960	2960	2960	0
135	20250304	192600	1442298971	2960	2960	2960	2960	0
136	20250304	192500	1442298971	2960	2960	2960	2960	0
137	20250304	192400	1442298971	2960	2960	2960	2960	0
138	20250304	192300	1442298971	2960	2960	2960	2960	0
139	20250304	192200	1442298971	2960	2960	2960	2960	0
140	20250304	192100	1442298971	2960	2960	2960	2960	0
141	20250304	192000	1442298971	2960	2960	2960	2960	0
142	20250304	191900	1442298971	2960	2960	2960	2960	0
143	20250304	191800	1442298971	2960	2960	2960	2960	0
144	20250304	191700	1442298971	2960	2960	2960	2960	0
145	20250304	191600	1442298971	2960	2960	2960	2960	0
146	20250304	191500	1442298971	2960	2960	2960	2960	0
147	20250304	191400	1442298971	2960	2960	2960	2960	0
148	20250304	191300	1442298971	2960	2960	2960	2960	0
149	20250304	191200	1442298971	2960	2960	2960	2960	0
150	20250304	191100	1442298971	2960	2960	2960	2960	0
151	20250304	191000	1442298971	2960	2960	2960	2960	0
152	20250304	190900	1442298971	2960	2960	2960	2960	11094
153	20250304	190800	1442298971	2960	2960	2960	2960	0
154	20250304	190700	1442298971	2960	2960	2960	2960	0
155	20250304	190600	1442298971	2960	2960	2960	2960	0
156	20250304	190500	1442298971	2960	2960	2960	2960	0
157	20250304	190400	1442298971	2960	2960	2960	2960	0
158	20250304	190300	1442298971	2960	2960	2960	2960	0
159	20250304	190200	1442298971	2960	2960	2960	2960	0
160	20250304	190100	1442298971	2960	2960	2960	2960	0
161	20250304	190000	1442298971	2960	2960	2960	2960	0
162	20250304	185900	1442298971	2960	2960	2960	2960	0
163	20250304	185800	1442298971	2960	2960	2960	2960	0
164	20250304	185700	1442298971	2960	2960	2960	2960	0
165	20250304	185600	1442298971	2960	2960	2960	2960	0
166	20250304	185500	1442298971	2960	2960	2960	2960	0
167	20250304	185400	1442298971	2960	2960	2960	2960	0
168	20250304	185300	1442298971	2960	2960	2960	2960	0
169	20250304	185200	1442298971	2960	2960	2960	2960	0
170	20250304	185100	1442298971	2960	2960	2960	2960	0
171	20250304	185000	1442298971	2960	2960	2960	2960	0
172	20250304	184900	1442298971	2960	2960	2960	2960	0
173	20250304	184800	1442298971	2960	2960	2960	2960	0
174	20250304	184700	1442298971	2960	2960	2960	2960	0
175	20250304	184600	1442298971	2960	2960	2960	2960	0
176	20250304	184500	1442298971	2960	2960	2960	2960	0
177	20250304	184400	1442298971	2960	2960	2960	2960	0
178	20250304	184300	1442298971	2960	2960	2960	2960	0
179	20250304	184200	1442298971	2960	2960	2960	2960	0
180	20250304	184100	1442298971	2960	2960	2960	2960	0
181	20250304	184000	1442298971	2960	2960	2960	2960	0
182	20250304	183900	1442298971	2960	2960	2960	2960	11094
183	20250304	183800	1442298971	2960	2960	2960	2960	0
184	20250304	183700	1442298971	2960	2960	2960	2960	0
185	20250304	183600	1442298971	2960	2960	2960	2960	0
186	20250304	183500	1442298971	2960	2960	2960	2960	0
187	20250304	183400	1442298971	2960	2960	2960	2960	0
188	20250304	183300	1442298971	2960	2960	2960	2960	0
189	20250304	183200	1442298971	2960	2960	2960	2960	0
190	20250304	183100	1442298971	2960	2960	2960	2960	0
191	20250304	183000	1442298971	2960	2960	2960	2960	0
192	20250304	182900	1442298971	2960	2960	2960	2960	0
193	20250304	182800	1442298971	2960	2960	2960	2960	0
194	20250304	182700	1442298971	2960	2960	2960	2960	0
195	20250304	182600	1442298971	2960	2960	2960	2960	0
196	20250304	182500	1442298971	2960	2960	2960	2960	0
197	20250304	182400	1442298971	2960	2960	2960	2960	0
198	20250304	182300	1442298971	2960	2960	2960	2960	0
199	20250304	182200	1442298971	2960	2960	2960	2960	0
200	20250304	182100	1442298971	2960	2960	2960	2960	0
201	20250304	182000	1442298971	2960	2960	2960	2960	0
202	20250304	181900	1442298971	2960	2960	2960	2960	0
203	20250304	181800	1442298971	2960	2960	2960	2960	0
204	20250304	181700	1442298971	2960	2960	2960	2960	0
205	20250304	181600	1442298971	2960	2960	2960	2960	0
206	20250304	181500	1442298971	2960	2960	2960	2960	0
207	20250304	181400	1442298971	2960	2960	2960	2960	0
208	20250304	181300	1442298971	2960	2960	2960	2960	0
209	20250304	181200	1442298971	2960	2960	2960	2960	0
210	20250304	181100	1442298971	2960	2960	2960	2960	0
211	20250304	181000	1442298971	2960	2960	2960	2960	0
212	20250304	180900	1442298971	2960	2960	2960	2960	11094
213	20250304	180800	1442298971	2960	2960	2960	2960	0
214	20250304	180700	1442298971	2960	2960	2960	2960	0
215	20250304	180600	1442298971	2960	2960	2960	2960	0
216	20250304	180500	1442298971	2960	2960	2960	2960	0
217	20250304	180400	1442298971	2960	2960	2960	2960	0
218	20250304	180300	1442298971	2960	2960	2960	2960	0
219	20250304	180200	1442298971	2960	2960	2960	2960	0
220	20250304	180100	1442298971	2960	2960	2960	2960	0
221	20250304	180000	1442298971	2960	2960	2960	2960	0
222	20250304	175900	1442298971	2960	2960	2960	2960	0
223	20250304	175800	1442298971	2960	2960	2960	2960	0
224	20250304	175700	1442298971	2960	2960	2960	2960	0
225	20250304	175600	1442298971	2960	2960	2960	2960	0
226	20250304	175500	1442298971	2960	2960	2960	2960	0
227	20250304	175400	1442298971	2960	2960	2960	2960	0
228	20250304	175300	1442298971	2960	2960	2960	2960	0
229	20250304	175200	1442298971	2960	2960	2960	2960	0
230	20250304	175100	1442298971	2960	2960	2960	2960	0
231	20250304	175000	1442298971	2960	2960	2960	2960	0
232	20250304	174900	1442298971	2960	2960	2960	2960	0
233	20250304	174800	1442298971	2960	2960	2960	2960	0
234	20250304	174700	1442298971	2960	2960	2960	2960	0
235	20250304	174600	1442298971	2960	2960	2960	2960	0
236	20250304	174500	1442298971	2960	2960	2960	2960	0
237	20250304	174400	1442298971	2960	2960	2960	2960	0
238	20250304	174300	1442298971	2960	2960	2960	2960	0
239	20250304	174200	1442298971	2960	2960	2960	2960	0
240	20250304	174100	1442298971	2960	2960	2960	2960	0
241	20250304	174000	1442298971	2960	2960	2960	2960	0
242	20250304	173900	1442298971	2960	2960	2960	2960	11094
243	20250304	173800	1442298971	2960	2960	2960	2960	0
244	20250304	173700	1442298971	2960	2960	2960	2960	0
245	20250304	173600	1442298971	2960	2960	2960	2960	0
246	20250304	173500	1442298971	2960	2960	2960	2960	0
247	20250304	173400	1442298971	2960	2960	2960	2960	0
248	20250304	173300	1442298971	2960	2960	2960	2960	0
249	20250304	173200	1442298971	2960	2960	2960	2960	0
250	20250304	173100	1442298971	2960	2960	2960	2960	0
251	20250304	173000	1442298971	2960	2960	2960	2960	0
252	20250304	172900	1442298971	2960	2960	2960	2960	0
253	20250304	172800	1442298971	2960	2960	2960	2960	0
254	20250304	172700	1442298971	2960	2960	2960	2960	0
255	20250304	172600	1442298971	2960	2960	2960	2960	0
256	20250304	172500	1442298971	2960	2960	2960	2960	0
257	20250304	172400	1442298971	2960	2960	2960	2960	0
258	20250304	172300	1442298971	2960	2960	2960	2960	0
259	20250304	172200	1442298971	2960	2960	2960	2960	0
260	20250304	172100	1442298971	2960	2960	2960	2960	0
261	20250304	172000	1442298971	2960	2960	2960	2960	0
262	20250304	171900	1442298971	2960	2960	2960	2960	0
263	20250304	171800	1442298971	2960	2960	2960	2960	0
264	20250304	171700	1442298971	2960	2960	2960	2960	0
265	20250304	171600	1442298971	2960	2960	2960	2960	0
266	20250304	171500	1442298971	2960	2960	2960	2960	0
267	20250304	171400	1442298971	2960	2960	2960	2960	0
268	20250304	171300	1442298971	2960	2960	2960	2960	0
269	20250304	171200	1442298971	2960	2960	2960	2960	0
270	20250304	171100	1442298971	2960	2960	2960	2960	0
271	20250304	171000	1442298971	2960	2960	2960	2960	0
272	20250304	170900	1442298971	2960	2960	2960	2960	11094
273	20250304	170800	1442298971	2960	2960	2960	2960	0
274	20250304	170700	1442298971	2960	2960	2960	2960	0
275	20250304	170600	1442298971	2960	2960	2960	2960	0
276	20250304	170500	1442298971	2960	2960	2960	2960	0
277	20250304	170400	1442298971	2960	2960	2960	2960	0
278	20250304	170300	1442298971	2960	2960	2960	2960	0
279	20250304	170200	1442298971	2960	2960	2960	2960	0
280	20250304	170100	1442298971	2960	2960	2960	2960	0
281	20250304	170000	1442298971	2960	2960	2960	2960	0
282	20250304	165900	1442298971	2960	2960	2960	2960	0
283	20250304	165800	1442298971	2960	2960	2960	2960	0
284	20250304	165700	1442298971	2960	2960	2960	2960	0
285	20250304	165600	1442298971	2960	2960	2960	2960	0
286	20250304	165500	1442298971	2960	2960	2960	2960	0
287	20250304	165400	1442298971	2960	2960	2960	2960	0
288	20250304	165300	1442298971	2960	2960	2960	2960	0
289	20250304	165200	1442298971	2960	2960	2960	2960	0
290	20250304	165100	1442298971	2960	2960	2960	2960	0
291	20250304	165000	1442298971	2960	2960	2960	2960	0
292	20250304	164900	1442298971	2960	2960	2960	2960	0
293	20250304	164800	1442298971	2960	2960	2960	2960	0
294	20250304	164700	1442298971	2960	2960	2960	2960	0
295	20250304	164600	1442298971	2960	2960	2960	2960	0
296	20250304	164500	1442298971	2960	2960	2960	2960	0
297	20250304	164400	1442298971	2960	2960	2960	2960	0
298	20250304	164300	1442298971	2960	2960	2960	2960	0
299	20250304	164200	1442298971	2960	2960	2960	2960	0
300	20250304	164100	1442298971	2960	2960	2960	2960	0
301	20250304	164000	1442298971	2960	2960	2960	2960	0
302	20250304	163900	1442298971	2960	2960	2960	2960	11094
303	20250304	163800	1442298971	2960	2960	2960	2960	0
304	20250304	163700	1442298971	2960	2960	2960	2960	0
305	20250304	163600	1442298971	2960	2960	2960	2960	0
306	20250304	163500	1442298971	2960	2960	2960	2960	0
307	20250304	163400	1442298971	2960	2960	2960	2960	0
308	20250304	163300	1442298971	2960	2960	2960	2960	0
309	20250304	163200	1442298971	2960	2960	2960	2960	0
310	20250304	163100	1442298971	2960	2960	2960	2960	0
311	20250304	163000	1442298971	2960	2960	2960	2960	0
312	20250304	162900	1442298971	2960	2960	2960	2960	0
313	20250304	162800	1442298971	2960	2960	2960	2960	0
314	20250304	162700	1442298971	2960	2960	2960	2960	0
315	20250304	162600	1442298971	2960	2960	2960	2960	0
316	20250304	162500	1442298971	2960	2960	2960	2960	0
317	20250304	162400	1442298971	2960	2960	2960	2960	0
318	20250304	162300	1442298971	2960	2960	2960	2960	0
319	20250304	162200	1442298971	2960	2960	2960	2960	0
320	20250304	162100	1442298971	2960	2960	2960	2960	0
321	20250304	162000	1442298971	2960	2960	2960	2960	0
322	20250304	161900	1442298971	2960	2960	2960	2960	0
323	20250304	161800	1442298971	2960	2960	2960	2960	0
324	20250304	161700	1442298971	2960	2960	2960	2960	0
325	20250304	161600	1442298971	2960	2960	2960	2960	0
326	20250304	161500	1442298971	2960	2960	2960	2960	0
327	20250304	161400	1442298971	2960	2960	2960	2960	0
328	20250304	161300	1442298971	2960	2960	2960	2960	0
329	20250304	161200	1442298971	2960	2960	2960	2960	0
330	20250304	161100	1442298971	2960	2960	2960	2960	0
331	20250304	161000	1442298971	2960	2960	2960	2960	0
332	20250304	160900	1442298971	2960	2960	2960	2960	11094
333	20250304	160800	1442298971	2960	2960	2960	2960	0
334	20250304	160700	1442298971	2960	2960	2960	2960	0
335	20250304	160600	1442298971	2960	2960	2960	2960	0
336	20250304	160500	1442298971	2960	2960	2960	2960	0
337	20250304	160400	1442298971	2960	2960	2960	2960	0
338	20250304	160300	1442298971	2960	2960	2960	2960	0
339	20250304	160200	1442298971	2960	2960	2960	2960	0
340	20250304	160100	1442298971	2960	2960	2960	2960	0
341	20250304	160000	1442298971	2960	2960	2960	2960	0
342	20250304	155900	1442298971	2960	2960	2960	2960	0
343	20250304	155800	1442298971	2960	2960	2960	2960	0
344	20250304	155700	1442298971	2960	2960	2960	2960	0
345	20250304	155600	1442298971	2960	2960	2960	2960	0
346	20250304	155500	1442298971	2960	2960	2960	2960	0
347	20250304	155400	1442298971	2960	2960	2960	2960	0
348	20250304	155300	1442298971	2960	2960	2960	2960	0
349	20250304	155200	1442298971	2960	2960	2960	2960	0
350	20250304	155100	1442298971	2960	2960	2960	2960	0
351	20250304	155000	1442298971	2960	2960	2960	2960	0
352	20250304	154900	1442298971	2960	2960	2960	2960	0
353	20250304	154800	1442298971	2960	2960	2960	2960	0
354	20250304	154700	1442298971	2960	2960	2960	2960	0
355	20250304	154600	1442298971	2960	2960	2960	2960	0
356	20250304	154500	1442298971	2960	2960	2960	2960	0
357	20250304	154400	1442298971	2960	2960	2960	2960	0
358	20250304	154300	1442298971	2960	2960	2960	2960	0
359	20250304	154200	1442298971	2960	2960	2960	2960	0
360	20250304	154100	1442298971	2960	2960	2960	2960	0
361	20250304	154000	1442298971	2960	2960	2960	2960	0
362	20250304	153900	1442298971	2960	2960	2960	2960	11094
363	20250304	153800	1442298971	2960	2960	2960	2960	0
364	20250304	153700	1442298971	2960	2960	2960	2960	0
365	20250304	153600	1442298971	2960	2960	2960	2960	0
366	20250304	153500	1442298971	2960	2960	2960	2960	0
367	20250304	153400	1442298971	2960	2960	2960	2960	0
368	20250304	153300	1442298971	2960	2960	2960	2960	0
369	20250304	153200	1442298971	2960	2960	2960	2960	0
370	20250304	153100	1442298971	2960	2960	2960	2960	0
371	20250304	153000	1442298971	2960	2960	2960	2960	11094
372	20250304	152900	1409460731	2990	2990	2990	2990	0
373	20250304	152800	1409460731	2990	2990	2990	2990	0
374	20250304	152700	1409460731	2990	2990	2990	2990	0
375	20250304	152600	1409460731	2990	2990	2990	2990	0
376	20250304	152500	1409460731	2990	2990	2990	2990	0
377	20250304	152400	1409460731	2990	2990	2990	2990	0
378	20250304	152300	1409460731	2990	2990	2990	2990	0
379	20250304	152200	1409460731	2990	2990	2990	2990	0
380	20250304	152100	1409460731	2990	2990	2990	2990	0
381	20250304	152000	1409460731	2990	2990	2990	2990	0
382	20250304	151900	1409460731	2990	2980	2990	2980	2061
383	20250304	151800	1403309456	2980	2975	2980	2975	361
384	20250304	151700	1402235396	2980	2980	2980	2980	11
385	20250304	151600	1402202616	2980	2980	2985	2980	838
386	20250304	151500	1399701896	2985	2980	2985	2980	227
387	20250304	151400	1399025416	2980	2980	2980	2975	268
388	20250304	151300	1398227301	2980	2975	2980	2975	1155
389	20250304	151200	1394791161	2985	2985	2985	2985	834
390	20250304	151100	1392301671	2985	2980	2985	2975	367
391	20250304	151000	1391209103	2985	2975	2985	2975	615
392	20250304	150900	1389378893	2985	2980	2985	2970	347
393	20250304	150800	1388345018	2985	2975	2985	2975	1914
394	20250304	150700	1382642593	2975	2975	2975	2975	150
395	20250304	150600	1382196343	2970	2975	2980	2970	122
396	20250304	150500	1381833858	2975	2975	2975	2975	885
397	20250304	150400	1379200983	2975	2975	2975	2975	527
398	20250304	150300	1377633158	2975	2975	2975	2975	1
399	20250304	150200	1377630183	2975	2975	2975	2975	1000
400	20250304	150100	1374655183	2975	2975	2975	2975	4
401	20250304	150000	1374643283	2975	2970	2975	2970	41
402	20250304	145900	1374521313	2975	2975	2975	2965	1448
403	20250304	145800	1370219933	2975	2965	2975	2965	1700
404	20250304	145700	1365179413	2970	2970	2970	2970	0
405	20250304	145600	1365179413	2970	2970	2970	2970	1
406	20250304	145500	1365176443	2970	2975	2975	2970	6
407	20250304	145400	1365158598	2975	2975	2975	2975	2
408	20250304	145300	1365152648	2975	2970	2975	2960	61
409	20250304	145200	1364971573	2960	2975	2975	2960	428
410	20250304	145100	1363704198	2965	2965	2975	2965	9510
411	20250304	145000	1335461573	2960	2965	2970	2960	8119
412	20250304	144900	1311364743	2970	2970	2970	2970	756
413	20250304	144800	1309119423	2970	2970	2970	2970	2
414	20250304	144700	1309113483	2975	2970	2975	2970	853
415	20250304	144600	1306580058	2975	2975	2975	2975	128
416	20250304	144500	1306199258	2975	2975	2975	2970	43
417	20250304	144400	1306071398	2975	2975	2975	2975	75
418	20250304	144300	1305848273	2980	2980	2980	2980	8
419	20250304	144200	1305824433	2980	2970	2980	2970	3562
420	20250304	144100	1295228913	2970	2970	2970	2970	25
421	20250304	144000	1295154663	2970	2965	2970	2965	3
422	20250304	143900	1295145758	2970	2970	2970	2970	200
423	20250304	143800	1294551758	2970	2970	2970	2970	0
424	20250304	143700	1294551758	2970	2970	2970	2970	0
425	20250304	143600	1294551758	2970	2970	2970	2970	0
426	20250304	143500	1294551758	2970	2970	2970	2970	114
427	20250304	143400	1294213178	2970	2970	2970	2970	20
428	20250304	143300	1294153778	2970	2970	2970	2965	1303
429	20250304	143200	1290283873	2970	2960	2970	2960	1402
430	20250304	143100	1286121318	2955	2960	2960	2955	205
431	20250304	143000	1285514543	2960	2965	2965	2960	800
432	20250304	142900	1283144043	2960	2960	2960	2960	0
433	20250304	142800	1283144043	2960	2960	2960	2960	573
434	20250304	142700	1281447963	2965	2960	2965	2960	136
435	20250304	142600	1281044728	2960	2960	2960	2960	0
436	20250304	142500	1281044728	2960	2960	2960	2960	10
437	20250304	142400	1281015128	2965	2960	2965	2960	80
438	20250304	142300	1280778078	2960	2960	2960	2960	241
439	20250304	142200	1280064718	2955	2955	2955	2955	0
440	20250304	142100	1280064718	2955	2955	2955	2955	0
441	20250304	142000	1280064718	2955	2955	2955	2955	300
442	20250304	141900	1279178218	2965	2965	2965	2960	493
443	20250304	141800	1277716683	2965	2965	2965	2965	0
444	20250304	141700	1277716683	2965	2965	2965	2965	123
445	20250304	141600	1277351988	2965	2965	2965	2965	12
446	20250304	141500	1277316408	2965	2965	2965	2965	475
447	20250304	141400	1275908033	2965	2965	2965	2965	714
448	20250304	141300	1273791023	2965	2960	2965	2960	23
449	20250304	141200	1273722843	2950	2955	2955	2950	600
450	20250304	141100	1271952818	2950	2950	2950	2950	80
451	20250304	141000	1271716818	2950	2950	2950	2950	0
452	20250304	140900	1271716818	2950	2950	2950	2950	100
453	20250304	140800	1271421818	2950	2950	2950	2950	698
454	20250304	140700	1269362718	2950	2950	2950	2950	0
455	20250304	140600	1269362718	2950	2950	2950	2950	106
456	20250304	140500	1269050018	2940	2940	2940	2940	0
457	20250304	140400	1269050018	2940	2940	2940	2940	448
458	20250304	140300	1267732898	2940	2955	2960	2940	1778
459	20250304	140200	1262496123	2965	2965	2965	2965	5
460	20250304	140100	1262481298	2970	2970	2970	2970	0
461	20250304	140000	1262481298	2970	2960	2970	2960	100
462	20250304	135900	1262184463	2945	2945	2945	2945	5
463	20250304	135800	1262169738	2940	2955	2955	2940	5000
464	20250304	135700	1247455753	2955	2955	2955	2955	10
465	20250304	135600	1247426203	2960	2960	2960	2960	864
466	20250304	135500	1244868763	2970	2965	2970	2965	8
467	20250304	135400	1244845038	2965	2965	2965	2965	0
468	20250304	135300	1244845038	2965	2970	2970	2965	620
469	20250304	135200	1243005383	2970	2970	2975	2970	2942
470	20250304	135100	1234267443	2970	2965	2970	2960	1260
471	20250304	135000	1230532293	2965	2940	2965	2940	6503
472	20250304	134900	1211336603	2940	2945	2950	2940	5571
473	20250304	134800	1194942693	2950	2960	2960	2950	2000
474	20250304	134700	1189037313	2965	2965	2965	2965	0
475	20250304	134600	1189037313	2965	2965	2965	2965	51
476	20250304	134500	1188886098	2965	2965	2965	2965	40
477	20250304	134400	1188767498	2965	2965	2965	2965	1
478	20250304	134300	1188764533	2965	2965	2965	2965	1296
479	20250304	134200	1184921893	2965	2965	2965	2965	8
480	20250304	134100	1184898173	2965	2955	2965	2955	395
481	20250304	134000	1183730858	2955	2960	2960	2955	2257
482	20250304	133900	1177051443	2960	2960	2960	2960	16
483	20250304	133800	1177004083	2960	2960	2960	2960	0
484	20250304	133700	1177004083	2960	2960	2962	2960	4074
485	20250304	133600	1164945003	2965	2960	2965	2960	3538
486	20250304	133500	1154472473	2965	2965	2965	2965	20
487	20250304	133400	1154413173	2965	2965	2965	2965	456
488	20250304	133300	1153061133	2965	2970	2970	2965	2906
489	20250304	133200	1144444823	2970	2970	2970	2970	20
490	20250304	133100	1144385423	2970	2972	2975	2970	2899
491	20250304	133000	1135772670	2975	2975	2975	2975	0
492	20250304	132900	1135772670	2975	2975	2975	2970	404
493	20250304	132800	1134572308	2970	2970	2970	2970	2525
494	20250304	132700	1127073058	2970	2970	2970	2970	352
495	20250304	132600	1126027618	2970	2970	2970	2965	387
496	20250304	132500	1124879003	2965	2965	2970	2965	351
497	20250304	132400	1123838233	2965	2965	2965	2965	538
498	20250304	132300	1122243063	2965	2960	2965	2960	1558
499	20250304	132200	1117631333	2950	2950	2950	2950	4
500	20250304	132100	1117619533	2960	2955	2960	2955	362
501	20250304	132000	1116548503	2950	2950	2955	2945	2305
502	20250304	131900	1109759953	2960	2960	2960	2960	10
503	20250304	131800	1109730353	2960	2950	2960	2950	230
504	20250304	131700	1109051703	2950	2950	2950	2950	22
505	20250304	131600	1108986803	2955	2955	2955	2955	130
506	20250304	131500	1108602653	2960	2955	2960	2955	201
507	20250304	131400	1108008608	2955	2955	2955	2955	41
508	20250304	131300	1107887453	2950	2950	2950	2950	334
509	20250304	131200	1106902153	2955	2955	2955	2955	20
510	20250304	131100	1106843053	2955	2955	2955	2955	200
511	20250304	131000	1106252053	2955	2955	2955	2955	3
512	20250304	130900	1106243188	2955	2955	2955	2955	0
513	20250304	130800	1106243188	2955	2940	2955	2940	105
514	20250304	130700	1105933648	2950	2950	2950	2950	1974
515	20250304	130600	1100110348	2940	2945	2945	2940	481
516	20250304	130500	1098696183	2945	2945	2945	2945	0
517	20250304	130400	1098696183	2945	2945	2945	2945	500
518	20250304	130300	1097223683	2950	2950	2950	2950	8
519	20250304	130200	1097200083	2945	2950	2950	2945	25
520	20250304	130100	1097126338	2950	2950	2950	2950	312
521	20250304	130000	1096205938	2945	2950	2950	2945	2791
522	20250304	125900	1087986293	2950	2950	2950	2950	338
523	20250304	125800	1086989193	2945	2950	2950	2945	885
524	20250304	125700	1084379943	2950	2950	2955	2945	1365
525	20250304	125600	1080353588	2955	2955	2955	2955	20
526	20250304	125500	1080294488	2955	2955	2955	2955	20
527	20250304	125400	1080235388	2950	2950	2950	2950	0
528	20250304	125300	1080235388	2950	2950	2950	2950	50
529	20250304	125200	1080087888	2950	2950	2950	2950	490
530	20250304	125100	1078642388	2950	2950	2950	2950	10
531	20250304	125000	1078612888	2950	2950	2950	2950	1333
532	20250304	124900	1074680538	2950	2950	2950	2950	0
533	20250304	124800	1074680538	2950	2950	2950	2950	1500
534	20250304	124700	1070255538	2960	2960	2960	2960	0
535	20250304	124600	1070255538	2960	2960	2960	2960	3
536	20250304	124500	1070246658	2960	2950	2960	2950	992
537	20250304	124400	1067315338	2950	2950	2950	2950	437
538	20250304	124300	1066026188	2950	2950	2950	2950	5
539	20250304	124200	1066011438	2955	2955	2955	2955	0
540	20250304	124100	1066011438	2955	2955	2955	2955	958
541	20250304	124000	1063180548	2955	2955	2955	2955	0
542	20250304	123900	1063180548	2955	2955	2955	2955	50
543	20250304	123800	1063032798	2955	2950	2955	2950	366
544	20250304	123700	1061952938	2955	2955	2955	2955	137
545	20250304	123600	1061548103	2955	2955	2955	2955	345
546	20250304	123500	1060528628	2955	2955	2955	2955	0
547	20250304	123400	1060528628	2955	2952	2955	2952	130
548	20250304	123300	1060144769	2955	2955	2955	2955	3
549	20250304	123200	1060135904	2950	2950	2950	2950	0
550	20250304	123100	1060135904	2950	2950	2950	2950	437
551	20250304	123000	1058846754	2960	2960	2960	2960	21
552	20250304	122900	1058784594	2960	2955	2960	2950	1732
553	20250304	122800	1053674924	2960	2960	2960	2960	10
554	20250304	122700	1053645324	2960	2960	2960	2960	216
555	20250304	122600	1053005964	2955	2955	2960	2955	598
556	20250304	122500	1051238679	2960	2955	2960	2945	2284
557	20250304	122400	1044499749	2950	2950	2950	2950	0
558	20250304	122300	1044499749	2950	2950	2950	2950	0
559	20250304	122200	1044499749	2950	2950	2950	2950	0
560	20250304	122100	1044499749	2950	2945	2950	2945	823
561	20250304	122000	1042072714	2945	2950	2950	2945	736
562	20250304	121900	1039902509	2950	2950	2950	2950	0
563	20250304	121800	1039902509	2950	2950	2950	2950	1466
564	20250304	121700	1035577809	2950	2950	2950	2950	55
565	20250304	121600	1035415559	2950	2950	2950	2950	67
566	20250304	121500	1035217909	2950	2950	2950	2950	0
567	20250304	121400	1035217909	2950	2950	2950	2950	300
568	20250304	121300	1034332909	2945	2945	2945	2945	101
569	20250304	121200	1034035464	2950	2950	2950	2950	2
570	20250304	121100	1034029564	2945	2945	2945	2945	0
571	20250304	121000	1034029564	2945	2950	2950	2945	10
572	20250304	120900	1034000109	2950	2950	2950	2950	140
573	20250304	120800	1033587109	2950	2950	2950	2950	3
574	20250304	120700	1033578259	2950	2940	2950	2940	228
575	20250304	120600	1032907759	2935	2935	2935	2935	10
576	20250304	120500	1032878409	2940	2935	2940	2935	522
577	20250304	120400	1031346229	2940	2940	2940	2940	10
578	20250304	120300	1031316829	2940	2940	2940	2940	71
579	20250304	120200	1031108089	2940	2935	2940	2935	306
580	20250304	120100	1030208454	2935	2935	2935	2935	0
581	20250304	120000	1030208454	2935	2935	2935	2935	3497
582	20250304	115900	1019944759	2940	2935	2940	2935	218
583	20250304	115800	1019304924	2940	2945	2945	2940	1123
584	20250304	115700	1016003259	2940	2940	2940	2940	533
585	20250304	115600	1014436239	2950	2940	2950	2940	2000
586	20250304	115500	1008537129	2940	2940	2940	2940	2411
587	20250304	115400	1001448789	2940	2940	2940	2940	1
588	20250304	115300	1001445849	2950	2940	2950	2940	31
589	20250304	115200	1001354684	2935	2935	2935	2935	0
590	20250304	115100	1001354684	2935	2945	2945	2935	1811
591	20250304	115000	996035969	2945	2945	2945	2945	20
592	20250304	114900	995977069	2945	2945	2947	2945	55
593	20250304	114800	995815054	2945	2950	2950	2945	109
594	20250304	114700	995493529	2950	2950	2950	2950	90
595	20250304	114600	995228029	2945	2940	2950	2940	170
596	20250304	114500	994727349	2950	2945	2950	2940	5192
597	20250304	114400	979461644	2945	2940	2945	2940	1149
598	20250304	114300	976083284	2940	2940	2940	2940	0
599	20250304	114200	976083284	2940	2940	2940	2940	33
600	20250304	114100	975986264	2940	2940	2940	2940	10
601	20250304	114000	975956864	2940	2940	2940	2940	311
602	20250304	113900	975042524	2940	2940	2940	2935	11
603	20250304	113800	975010209	2940	2940	2940	2940	0
604	20250304	113700	975010209	2940	2940	2940	2940	3
605	20250304	113600	975001389	2930	2930	2930	2930	200
606	20250304	113500	974415389	2930	2930	2930	2930	0
607	20250304	113400	974415389	2930	2935	2935	2930	350
608	20250304	113300	973389139	2935	2935	2935	2935	150
609	20250304	113200	972948889	2935	2935	2935	2935	437
610	20250304	113100	971666294	2940	2940	2940	2940	1
611	20250304	113000	971663354	2945	2945	2945	2945	0
612	20250304	112900	971663354	2945	2935	2945	2935	19
613	20250304	112800	971607579	2940	2950	2950	2940	11
614	20250304	112700	971575229	2950	2935	2950	2935	2000
615	20250304	112600	965679779	2930	2945	2945	2930	267
616	20250304	112500	964896629	2945	2945	2945	2945	3
617	20250304	112400	964887794	2945	2940	2945	2940	30
618	20250304	112300	964799449	2945	2945	2945	2945	42
619	20250304	112200	964675759	2945	2945	2945	2945	51
620	20250304	112100	964525564	2945	2945	2945	2945	0
621	20250304	112000	964525564	2945	2945	2945	2945	0
622	20250304	111900	964525564	2945	2945	2945	2945	100
623	20250304	111800	964231064	2945	2945	2945	2945	22
624	20250304	111700	964166274	2945	2945	2945	2945	235
625	20250304	111600	963474199	2935	2930	2935	2930	7
626	20250304	111500	963453679	2935	2940	2940	2935	3263
627	20250304	111400	953868399	2940	2940	2940	2940	29
628	20250304	111300	953783139	2950	2950	2950	2945	985
629	20250304	111200	950882289	2950	2950	2950	2950	300
630	20250304	111100	949997289	2950	2950	2950	2950	10
631	20250304	111000	949967789	2940	2947	2947	2940	425
632	20250304	110900	948718020	2950	2945	2950	2945	3406
633	20250304	110800	938679815	2942	2945	2945	2942	161
634	20250304	110700	938205850	2950	2950	2950	2950	10
635	20250304	110600	938176350	2950	2950	2950	2950	3
636	20250304	110500	938167500	2945	2945	2950	2945	2166
637	20250304	110400	931788030	2945	2950	2950	2940	1041
638	20250304	110300	928722230	2950	2950	2950	2940	1397
639	20250304	110200	924606940	2940	2945	2945	2940	1300
640	20250304	110100	920784525	2947	2947	2947	2947	0
641	20250304	110000	920784525	2947	2947	2947	2947	0
642	20250304	105900	920784525	2947	2950	2950	2947	54
643	20250304	105800	920625282	2950	2950	2950	2950	10
644	20250304	105700	920595782	2945	2937	2945	2937	5555
645	20250304	105600	904247440	2940	2940	2940	2940	244
646	20250304	105500	903530080	2940	2940	2940	2940	38
647	20250304	105400	903418360	2940	2940	2940	2940	1350
648	20250304	105300	899449360	2940	2935	2940	2935	3368
649	20250304	105200	889547545	2935	2935	2935	2935	0
650	20250304	105100	889547545	2935	2935	2935	2935	49
651	20250304	105000	889403730	2935	2935	2935	2935	26
652	20250304	104900	889327420	2935	2930	2935	2930	49
653	20250304	104800	889183830	2935	2935	2935	2935	25
654	20250304	104700	889110455	2935	2935	2935	2935	11
655	20250304	104600	889078170	2935	2935	2935	2935	0
656	20250304	104500	889078170	2935	2935	2935	2935	0
657	20250304	104400	889078170	2935	2930	2935	2930	3502
658	20250304	104300	878807655	2925	2925	2925	2925	900
659	20250304	104200	876175155	2925	2925	2925	2925	197
660	20250304	104100	875598930	2925	2925	2925	2925	3
661	20250304	104000	875590155	2920	2920	2927	2920	1411
662	20250304	103900	871469180	2930	2930	2930	2920	1068
663	20250304	103800	868339950	2925	2930	2930	2925	2965
664	20250304	103700	859660015	2935	2937	2937	2935	56
665	20250304	103600	859495615	2940	2935	2940	2935	725
666	20250304	103500	857365715	2930	2930	2930	2930	2111
667	20250304	103400	851180485	2930	2935	2935	2930	1581
668	20250304	103300	846548150	2935	2935	2935	2930	301
669	20250304	103200	845664720	2935	2935	2935	2935	178
670	20250304	103100	845142290	2935	2935	2935	2935	200
671	20250304	103000	844555290	2935	2935	2940	2935	1183
672	20250304	102900	841083180	2935	2940	2940	2935	1633
673	20250304	102800	836290075	2935	2937	2937	2935	220
674	20250304	102700	835644315	2935	2937	2937	2935	22
675	20250304	102600	835579739	2935	2935	2935	2935	1240
676	20250304	102500	831940339	2940	2940	2940	2935	3439
677	20250304	102400	821845949	2945	2945	2945	2945	0
678	20250304	102300	821845949	2945	2945	2945	2945	20
679	20250304	102200	821787049	2950	2930	2950	2925	1200
680	20250304	102100	818254634	2930	2930	2930	2930	50
681	20250304	102000	818108134	2930	2935	2935	2930	148
682	20250304	101900	817673894	2935	2945	2945	2935	81
683	20250304	101800	817436149	2945	2930	2945	2920	327
684	20250304	101700	816480394	2915	2915	2915	2915	501
685	20250304	101600	815019979	2915	2930	2930	2915	212
686	20250304	101500	814401819	2930	2930	2930	2920	1579
687	20250304	101400	809781979	2930	2925	2930	2925	524
688	20250304	101300	808246754	2930	2920	2930	2910	5278
689	20250304	101200	792864129	2925	2925	2925	2925	231
690	20250304	101100	792188454	2925	2925	2925	2925	1068
691	20250304	101000	789064554	2925	2925	2925	2925	160
692	20250304	100900	788596554	2925	2925	2925	2925	4586
693	20250304	100800	775182504	2925	2915	2925	2915	504
694	20250304	100700	773711939	2915	2915	2917	2915	1398
695	20250304	100600	769636569	2920	2925	2925	2920	812
696	20250304	100500	767265329	2930	2920	2930	2920	1392
697	20250304	100400	763198459	2930	2930	2930	2930	9034
698	20250304	100300	736728839	2930	2930	2935	2930	235
699	20250304	100200	736040179	2930	2930	2930	2930	154
700	20250304	100100	735588959	2925	2940	2940	2925	1677
701	20250304	100000	730679404	2940	2945	2950	2940	812
702	20250304	095900	728288954	2945	2950	2950	2940	321
703	20250304	095800	727343519	2950	2945	2950	2945	1972
704	20250304	095700	721534369	2945	2945	2945	2945	100
705	20250304	095600	721239869	2945	2945	2945	2940	719
706	20250304	095500	719122674	2940	2940	2945	2940	760
707	20250304	095400	716888204	2940	2935	2940	2930	5160
708	20250304	095300	701762954	2935	2935	2940	2935	125
709	20250304	095200	701395949	2920	2920	2920	2920	720
710	20250304	095100	699293549	2920	2920	2920	2920	4
711	20250304	095000	699281869	2920	2930	2935	2920	2054
712	20250304	094900	693270854	2930	2925	2930	2925	754
713	20250304	094800	691063499	2920	2915	2920	2915	1901
714	20250304	094700	685514549	2915	2910	2915	2910	1447
715	20250304	094600	681301594	2915	2920	2920	2915	697
716	20250304	094500	679268549	2910	2915	2920	2910	1369
717	20250304	094400	675279399	2915	2915	2915	2915	1271
718	20250304	094300	671574434	2915	2915	2915	2915	794
719	20250304	094200	669259924	2915	2910	2915	2910	523
720	20250304	094100	667737879	2915	2915	2915	2910	721
721	20250304	094000	665639124	2910	2920	2920	2910	557
722	20250304	093900	664016009	2910	2930	2930	2910	6292
723	20250304	093800	645685904	2925	2915	2940	2915	1497
724	20250304	093700	641306609	2915	2935	2935	2915	2564
725	20250304	093600	633815434	2935	2930	2935	2930	10
726	20250304	093500	633786094	2930	2930	2935	2920	2009
727	20250304	093400	627905054	2920	2910	2920	2910	904
728	20250304	093300	625265384	2920	2920	2920	2910	31710
729	20250304	093200	532954064	2920	2930	2930	2920	3146
730	20250304	093100	523761994	2925	2935	2935	2925	9928
731	20250304	093000	494690714	2935	2932	2935	2927	3228
732	20250304	092900	485233172	2932	2935	2935	2932	6
733	20250304	092800	485215574	2937	2945	2945	2925	2757
734	20250304	092700	477141150	2940	2935	2940	2930	2517
735	20250304	092600	469756340	2930	2932	2935	2930	962
736	20250304	092500	466936985	2935	2935	2935	2935	942
737	20250304	092400	464172215	2935	2937	2937	2925	1525
738	20250304	092300	459700485	2935	2940	2940	2930	780
739	20250304	092200	457410990	2940	2940	2940	2940	4461
740	20250304	092100	444295650	2940	2940	2940	2940	578
741	20250304	092000	442596330	2940	2940	2950	2930	2027
742	20250304	091900	436641785	2940	2930	2940	2920	4661
743	20250304	091800	423006165	2930	2930	2930	2930	402
744	20250304	091700	421828305	2930	2930	2950	2925	1280
745	20250304	091600	418081575	2925	2925	2930	2925	4526
746	20250304	091500	404842925	2930	2930	2955	2930	2064
747	20250304	091400	398793625	2940	2935	2940	2930	1284
748	20250304	091300	395027260	2930	2930	2940	2910	4225
749	20250304	091200	382714710	2910	2920	2930	2900	37221
750	20250304	091100	274213725	2915	2945	2945	2915	13828
751	20250304	091000	233695432	2942	2937	2942	2937	4582
752	20250304	090900	220230698	2940	2945	2945	2930	863
753	20250304	090800	217696978	2945	2925	2950	2920	1992
754	20250304	090700	211872058	2925	2942	2960	2910	18785
755	20250304	090600	156605843	2942	2930	2955	2925	1792
756	20250304	090500	151345926	2925	2920	2965	2915	6710
757	20250304	090400	131673251	2920	2900	2955	2900	7859
758	20250304	090300	108845660	2900	2985	2985	2900	13643
759	20250304	090200	68898080	2985	3020	3020	2985	11329
760	20250304	090100	34859935	3020	3025	3030	3020	3481
761	20250304	090000	24320330	3020	3030	3030	3020	8027