KissMeData/460470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215900	1411779938	5130	5130	5130	5130	9487
3	20250304	215800	1411779938	5130	5130	5130	5130	0
4	20250304	215700	1411779938	5130	5130	5130	5130	0
5	20250304	215600	1411779938	5130	5130	5130	5130	0
6	20250304	215500	1411779938	5130	5130	5130	5130	0
7	20250304	215400	1411779938	5130	5130	5130	5130	0
8	20250304	215300	1411779938	5130	5130	5130	5130	0
9	20250304	215200	1411779938	5130	5130	5130	5130	0
10	20250304	215100	1411779938	5130	5130	5130	5130	0
11	20250304	215000	1411779938	5130	5130	5130	5130	0
12	20250304	214900	1411779938	5130	5130	5130	5130	0
13	20250304	214800	1411779938	5130	5130	5130	5130	0
14	20250304	214700	1411779938	5130	5130	5130	5130	0
15	20250304	214600	1411779938	5130	5130	5130	5130	0
16	20250304	214500	1411779938	5130	5130	5130	5130	0
17	20250304	214400	1411779938	5130	5130	5130	5130	0
18	20250304	214300	1411779938	5130	5130	5130	5130	0
19	20250304	214200	1411779938	5130	5130	5130	5130	0
20	20250304	214100	1411779938	5130	5130	5130	5130	0
21	20250304	214000	1411779938	5130	5130	5130	5130	0
22	20250304	213900	1411779938	5130	5130	5130	5130	0
23	20250304	213800	1411779938	5130	5130	5130	5130	0
24	20250304	213700	1411779938	5130	5130	5130	5130	0
25	20250304	213600	1411779938	5130	5130	5130	5130	0
26	20250304	213500	1411779938	5130	5130	5130	5130	0
27	20250304	213400	1411779938	5130	5130	5130	5130	0
28	20250304	213300	1411779938	5130	5130	5130	5130	0
29	20250304	213200	1411779938	5130	5130	5130	5130	0
30	20250304	213100	1411779938	5130	5130	5130	5130	0
31	20250304	213000	1411779938	5130	5130	5130	5130	0
32	20250304	212900	1411779938	5130	5130	5130	5130	9487
33	20250304	212800	1411779938	5130	5130	5130	5130	0
34	20250304	212700	1411779938	5130	5130	5130	5130	0
35	20250304	212600	1411779938	5130	5130	5130	5130	0
36	20250304	212500	1411779938	5130	5130	5130	5130	0
37	20250304	212400	1411779938	5130	5130	5130	5130	0
38	20250304	212300	1411779938	5130	5130	5130	5130	0
39	20250304	212200	1411779938	5130	5130	5130	5130	0
40	20250304	212100	1411779938	5130	5130	5130	5130	0
41	20250304	212000	1411779938	5130	5130	5130	5130	0
42	20250304	211900	1411779938	5130	5130	5130	5130	0
43	20250304	211800	1411779938	5130	5130	5130	5130	0
44	20250304	211700	1411779938	5130	5130	5130	5130	0
45	20250304	211600	1411779938	5130	5130	5130	5130	0
46	20250304	211500	1411779938	5130	5130	5130	5130	0
47	20250304	211400	1411779938	5130	5130	5130	5130	0
48	20250304	211300	1411779938	5130	5130	5130	5130	0
49	20250304	211200	1411779938	5130	5130	5130	5130	0
50	20250304	211100	1411779938	5130	5130	5130	5130	0
51	20250304	211000	1411779938	5130	5130	5130	5130	0
52	20250304	210900	1411779938	5130	5130	5130	5130	0
53	20250304	210800	1411779938	5130	5130	5130	5130	0
54	20250304	210700	1411779938	5130	5130	5130	5130	0
55	20250304	210600	1411779938	5130	5130	5130	5130	0
56	20250304	210500	1411779938	5130	5130	5130	5130	0
57	20250304	210400	1411779938	5130	5130	5130	5130	0
58	20250304	210300	1411779938	5130	5130	5130	5130	0
59	20250304	210200	1411779938	5130	5130	5130	5130	0
60	20250304	210100	1411779938	5130	5130	5130	5130	0
61	20250304	210000	1411779938	5130	5130	5130	5130	0
62	20250304	205900	1411779938	5130	5130	5130	5130	9487
63	20250304	205800	1411779938	5130	5130	5130	5130	0
64	20250304	205700	1411779938	5130	5130	5130	5130	0
65	20250304	205600	1411779938	5130	5130	5130	5130	0
66	20250304	205500	1411779938	5130	5130	5130	5130	0
67	20250304	205400	1411779938	5130	5130	5130	5130	0
68	20250304	205300	1411779938	5130	5130	5130	5130	0
69	20250304	205200	1411779938	5130	5130	5130	5130	0
70	20250304	205100	1411779938	5130	5130	5130	5130	0
71	20250304	205000	1411779938	5130	5130	5130	5130	0
72	20250304	204900	1411779938	5130	5130	5130	5130	0
73	20250304	204800	1411779938	5130	5130	5130	5130	0
74	20250304	204700	1411779938	5130	5130	5130	5130	0
75	20250304	204600	1411779938	5130	5130	5130	5130	0
76	20250304	204500	1411779938	5130	5130	5130	5130	0
77	20250304	204400	1411779938	5130	5130	5130	5130	0
78	20250304	204300	1411779938	5130	5130	5130	5130	0
79	20250304	204200	1411779938	5130	5130	5130	5130	0
80	20250304	204100	1411779938	5130	5130	5130	5130	0
81	20250304	204000	1411779938	5130	5130	5130	5130	0
82	20250304	203900	1411779938	5130	5130	5130	5130	0
83	20250304	203800	1411779938	5130	5130	5130	5130	0
84	20250304	203700	1411779938	5130	5130	5130	5130	0
85	20250304	203600	1411779938	5130	5130	5130	5130	0
86	20250304	203500	1411779938	5130	5130	5130	5130	0
87	20250304	203400	1411779938	5130	5130	5130	5130	0
88	20250304	203300	1411779938	5130	5130	5130	5130	0
89	20250304	203200	1411779938	5130	5130	5130	5130	0
90	20250304	203100	1411779938	5130	5130	5130	5130	0
91	20250304	203000	1411779938	5130	5130	5130	5130	0
92	20250304	202900	1411779938	5130	5130	5130	5130	9487
93	20250304	202800	1411779938	5130	5130	5130	5130	0
94	20250304	202700	1411779938	5130	5130	5130	5130	0
95	20250304	202600	1411779938	5130	5130	5130	5130	0
96	20250304	202500	1411779938	5130	5130	5130	5130	0
97	20250304	202400	1411779938	5130	5130	5130	5130	0
98	20250304	202300	1411779938	5130	5130	5130	5130	0
99	20250304	202200	1411779938	5130	5130	5130	5130	0
100	20250304	202100	1411779938	5130	5130	5130	5130	0
101	20250304	202000	1411779938	5130	5130	5130	5130	0
102	20250304	201900	1411779938	5130	5130	5130	5130	0
103	20250304	201800	1411779938	5130	5130	5130	5130	0
104	20250304	201700	1411779938	5130	5130	5130	5130	0
105	20250304	201600	1411779938	5130	5130	5130	5130	0
106	20250304	201500	1411779938	5130	5130	5130	5130	0
107	20250304	201400	1411779938	5130	5130	5130	5130	0
108	20250304	201300	1411779938	5130	5130	5130	5130	0
109	20250304	201200	1411779938	5130	5130	5130	5130	0
110	20250304	201100	1411779938	5130	5130	5130	5130	0
111	20250304	201000	1411779938	5130	5130	5130	5130	0
112	20250304	200900	1411779938	5130	5130	5130	5130	0
113	20250304	200800	1411779938	5130	5130	5130	5130	0
114	20250304	200700	1411779938	5130	5130	5130	5130	0
115	20250304	200600	1411779938	5130	5130	5130	5130	0
116	20250304	200500	1411779938	5130	5130	5130	5130	0
117	20250304	200400	1411779938	5130	5130	5130	5130	0
118	20250304	200300	1411779938	5130	5130	5130	5130	0
119	20250304	200200	1411779938	5130	5130	5130	5130	0
120	20250304	200100	1411779938	5130	5130	5130	5130	0
121	20250304	200000	1411779938	5130	5130	5130	5130	0
122	20250304	195900	1411779938	5130	5130	5130	5130	9487
123	20250304	195800	1411779938	5130	5130	5130	5130	0
124	20250304	195700	1411779938	5130	5130	5130	5130	0
125	20250304	195600	1411779938	5130	5130	5130	5130	0
126	20250304	195500	1411779938	5130	5130	5130	5130	0
127	20250304	195400	1411779938	5130	5130	5130	5130	0
128	20250304	195300	1411779938	5130	5130	5130	5130	0
129	20250304	195200	1411779938	5130	5130	5130	5130	0
130	20250304	195100	1411779938	5130	5130	5130	5130	0
131	20250304	195000	1411779938	5130	5130	5130	5130	0
132	20250304	194900	1411779938	5130	5130	5130	5130	0
133	20250304	194800	1411779938	5130	5130	5130	5130	0
134	20250304	194700	1411779938	5130	5130	5130	5130	0
135	20250304	194600	1411779938	5130	5130	5130	5130	0
136	20250304	194500	1411779938	5130	5130	5130	5130	0
137	20250304	194400	1411779938	5130	5130	5130	5130	0
138	20250304	194300	1411779938	5130	5130	5130	5130	0
139	20250304	194200	1411779938	5130	5130	5130	5130	0
140	20250304	194100	1411779938	5130	5130	5130	5130	0
141	20250304	194000	1411779938	5130	5130	5130	5130	0
142	20250304	193900	1411779938	5130	5130	5130	5130	0
143	20250304	193800	1411779938	5130	5130	5130	5130	0
144	20250304	193700	1411779938	5130	5130	5130	5130	0
145	20250304	193600	1411779938	5130	5130	5130	5130	0
146	20250304	193500	1411779938	5130	5130	5130	5130	0
147	20250304	193400	1411779938	5130	5130	5130	5130	0
148	20250304	193300	1411779938	5130	5130	5130	5130	0
149	20250304	193200	1411779938	5130	5130	5130	5130	0
150	20250304	193100	1411779938	5130	5130	5130	5130	0
151	20250304	193000	1411779938	5130	5130	5130	5130	0
152	20250304	192900	1411779938	5130	5130	5130	5130	9487
153	20250304	192800	1411779938	5130	5130	5130	5130	0
154	20250304	192700	1411779938	5130	5130	5130	5130	0
155	20250304	192600	1411779938	5130	5130	5130	5130	0
156	20250304	192500	1411779938	5130	5130	5130	5130	0
157	20250304	192400	1411779938	5130	5130	5130	5130	0
158	20250304	192300	1411779938	5130	5130	5130	5130	0
159	20250304	192200	1411779938	5130	5130	5130	5130	0
160	20250304	192100	1411779938	5130	5130	5130	5130	0
161	20250304	192000	1411779938	5130	5130	5130	5130	0
162	20250304	191900	1411779938	5130	5130	5130	5130	0
163	20250304	191800	1411779938	5130	5130	5130	5130	0
164	20250304	191700	1411779938	5130	5130	5130	5130	0
165	20250304	191600	1411779938	5130	5130	5130	5130	0
166	20250304	191500	1411779938	5130	5130	5130	5130	0
167	20250304	191400	1411779938	5130	5130	5130	5130	0
168	20250304	191300	1411779938	5130	5130	5130	5130	0
169	20250304	191200	1411779938	5130	5130	5130	5130	0
170	20250304	191100	1411779938	5130	5130	5130	5130	0
171	20250304	191000	1411779938	5130	5130	5130	5130	0
172	20250304	190900	1411779938	5130	5130	5130	5130	0
173	20250304	190800	1411779938	5130	5130	5130	5130	0
174	20250304	190700	1411779938	5130	5130	5130	5130	0
175	20250304	190600	1411779938	5130	5130	5130	5130	0
176	20250304	190500	1411779938	5130	5130	5130	5130	0
177	20250304	190400	1411779938	5130	5130	5130	5130	0
178	20250304	190300	1411779938	5130	5130	5130	5130	0
179	20250304	190200	1411779938	5130	5130	5130	5130	0
180	20250304	190100	1411779938	5130	5130	5130	5130	0
181	20250304	190000	1411779938	5130	5130	5130	5130	0
182	20250304	185900	1411779938	5130	5130	5130	5130	9487
183	20250304	185800	1411779938	5130	5130	5130	5130	0
184	20250304	185700	1411779938	5130	5130	5130	5130	0
185	20250304	185600	1411779938	5130	5130	5130	5130	0
186	20250304	185500	1411779938	5130	5130	5130	5130	0
187	20250304	185400	1411779938	5130	5130	5130	5130	0
188	20250304	185300	1411779938	5130	5130	5130	5130	0
189	20250304	185200	1411779938	5130	5130	5130	5130	0
190	20250304	185100	1411779938	5130	5130	5130	5130	0
191	20250304	185000	1411779938	5130	5130	5130	5130	0
192	20250304	184900	1411779938	5130	5130	5130	5130	0
193	20250304	184800	1411779938	5130	5130	5130	5130	0
194	20250304	184700	1411779938	5130	5130	5130	5130	0
195	20250304	184600	1411779938	5130	5130	5130	5130	0
196	20250304	184500	1411779938	5130	5130	5130	5130	0
197	20250304	184400	1411779938	5130	5130	5130	5130	0
198	20250304	184300	1411779938	5130	5130	5130	5130	0
199	20250304	184200	1411779938	5130	5130	5130	5130	0
200	20250304	184100	1411779938	5130	5130	5130	5130	0
201	20250304	184000	1411779938	5130	5130	5130	5130	0
202	20250304	183900	1411779938	5130	5130	5130	5130	0
203	20250304	183800	1411779938	5130	5130	5130	5130	0
204	20250304	183700	1411779938	5130	5130	5130	5130	0
205	20250304	183600	1411779938	5130	5130	5130	5130	0
206	20250304	183500	1411779938	5130	5130	5130	5130	0
207	20250304	183400	1411779938	5130	5130	5130	5130	0
208	20250304	183300	1411779938	5130	5130	5130	5130	0
209	20250304	183200	1411779938	5130	5130	5130	5130	0
210	20250304	183100	1411779938	5130	5130	5130	5130	0
211	20250304	183000	1411779938	5130	5130	5130	5130	0
212	20250304	182900	1411779938	5130	5130	5130	5130	9487
213	20250304	182800	1411779938	5130	5130	5130	5130	0
214	20250304	182700	1411779938	5130	5130	5130	5130	0
215	20250304	182600	1411779938	5130	5130	5130	5130	0
216	20250304	182500	1411779938	5130	5130	5130	5130	0
217	20250304	182400	1411779938	5130	5130	5130	5130	0
218	20250304	182300	1411779938	5130	5130	5130	5130	0
219	20250304	182200	1411779938	5130	5130	5130	5130	0
220	20250304	182100	1411779938	5130	5130	5130	5130	0
221	20250304	182000	1411779938	5130	5130	5130	5130	0
222	20250304	181900	1411779938	5130	5130	5130	5130	0
223	20250304	181800	1411779938	5130	5130	5130	5130	0
224	20250304	181700	1411779938	5130	5130	5130	5130	0
225	20250304	181600	1411779938	5130	5130	5130	5130	0
226	20250304	181500	1411779938	5130	5130	5130	5130	0
227	20250304	181400	1411779938	5130	5130	5130	5130	0
228	20250304	181300	1411779938	5130	5130	5130	5130	0
229	20250304	181200	1411779938	5130	5130	5130	5130	0
230	20250304	181100	1411779938	5130	5130	5130	5130	0
231	20250304	181000	1411779938	5130	5130	5130	5130	0
232	20250304	180900	1411779938	5130	5130	5130	5130	0
233	20250304	180800	1411779938	5130	5130	5130	5130	0
234	20250304	180700	1411779938	5130	5130	5130	5130	0
235	20250304	180600	1411779938	5130	5130	5130	5130	0
236	20250304	180500	1411779938	5130	5130	5130	5130	0
237	20250304	180400	1411779938	5130	5130	5130	5130	0
238	20250304	180300	1411779938	5130	5130	5130	5130	0
239	20250304	180200	1411779938	5130	5130	5130	5130	0
240	20250304	180100	1411779938	5130	5130	5130	5130	0
241	20250304	180000	1411779938	5130	5130	5130	5130	0
242	20250304	175900	1411779938	5130	5130	5130	5130	9487
243	20250304	175800	1411779938	5130	5130	5130	5130	0
244	20250304	175700	1411779938	5130	5130	5130	5130	0
245	20250304	175600	1411779938	5130	5130	5130	5130	0
246	20250304	175500	1411779938	5130	5130	5130	5130	0
247	20250304	175400	1411779938	5130	5130	5130	5130	0
248	20250304	175300	1411779938	5130	5130	5130	5130	0
249	20250304	175200	1411779938	5130	5130	5130	5130	0
250	20250304	175100	1411779938	5130	5130	5130	5130	0
251	20250304	175000	1411779938	5130	5130	5130	5130	0
252	20250304	174900	1411779938	5130	5130	5130	5130	0
253	20250304	174800	1411779938	5130	5130	5130	5130	0
254	20250304	174700	1411779938	5130	5130	5130	5130	0
255	20250304	174600	1411779938	5130	5130	5130	5130	0
256	20250304	174500	1411779938	5130	5130	5130	5130	0
257	20250304	174400	1411779938	5130	5130	5130	5130	0
258	20250304	174300	1411779938	5130	5130	5130	5130	0
259	20250304	174200	1411779938	5130	5130	5130	5130	0
260	20250304	174100	1411779938	5130	5130	5130	5130	0
261	20250304	174000	1411779938	5130	5130	5130	5130	0
262	20250304	173900	1411779938	5130	5130	5130	5130	0
263	20250304	173800	1411779938	5130	5130	5130	5130	0
264	20250304	173700	1411779938	5130	5130	5130	5130	0
265	20250304	173600	1411779938	5130	5130	5130	5130	0
266	20250304	173500	1411779938	5130	5130	5130	5130	0
267	20250304	173400	1411779938	5130	5130	5130	5130	0
268	20250304	173300	1411779938	5130	5130	5130	5130	0
269	20250304	173200	1411779938	5130	5130	5130	5130	0
270	20250304	173100	1411779938	5130	5130	5130	5130	0
271	20250304	173000	1411779938	5130	5130	5130	5130	0
272	20250304	172900	1411779938	5130	5130	5130	5130	9487
273	20250304	172800	1411779938	5130	5130	5130	5130	0
274	20250304	172700	1411779938	5130	5130	5130	5130	0
275	20250304	172600	1411779938	5130	5130	5130	5130	0
276	20250304	172500	1411779938	5130	5130	5130	5130	0
277	20250304	172400	1411779938	5130	5130	5130	5130	0
278	20250304	172300	1411779938	5130	5130	5130	5130	0
279	20250304	172200	1411779938	5130	5130	5130	5130	0
280	20250304	172100	1411779938	5130	5130	5130	5130	0
281	20250304	172000	1411779938	5130	5130	5130	5130	0
282	20250304	171900	1411779938	5130	5130	5130	5130	0
283	20250304	171800	1411779938	5130	5130	5130	5130	0
284	20250304	171700	1411779938	5130	5130	5130	5130	0
285	20250304	171600	1411779938	5130	5130	5130	5130	0
286	20250304	171500	1411779938	5130	5130	5130	5130	0
287	20250304	171400	1411779938	5130	5130	5130	5130	0
288	20250304	171300	1411779938	5130	5130	5130	5130	0
289	20250304	171200	1411779938	5130	5130	5130	5130	0
290	20250304	171100	1411779938	5130	5130	5130	5130	0
291	20250304	171000	1411779938	5130	5130	5130	5130	0
292	20250304	170900	1411779938	5130	5130	5130	5130	0
293	20250304	170800	1411779938	5130	5130	5130	5130	0
294	20250304	170700	1411779938	5130	5130	5130	5130	0
295	20250304	170600	1411779938	5130	5130	5130	5130	0
296	20250304	170500	1411779938	5130	5130	5130	5130	0
297	20250304	170400	1411779938	5130	5130	5130	5130	0
298	20250304	170300	1411779938	5130	5130	5130	5130	0
299	20250304	170200	1411779938	5130	5130	5130	5130	0
300	20250304	170100	1411779938	5130	5130	5130	5130	0
301	20250304	170000	1411779938	5130	5130	5130	5130	0
302	20250304	165900	1411779938	5130	5130	5130	5130	9487
303	20250304	165800	1411779938	5130	5130	5130	5130	0
304	20250304	165700	1411779938	5130	5130	5130	5130	0
305	20250304	165600	1411779938	5130	5130	5130	5130	0
306	20250304	165500	1411779938	5130	5130	5130	5130	0
307	20250304	165400	1411779938	5130	5130	5130	5130	0
308	20250304	165300	1411779938	5130	5130	5130	5130	0
309	20250304	165200	1411779938	5130	5130	5130	5130	0
310	20250304	165100	1411779938	5130	5130	5130	5130	0
311	20250304	165000	1411779938	5130	5130	5130	5130	0
312	20250304	164900	1411779938	5130	5130	5130	5130	0
313	20250304	164800	1411779938	5130	5130	5130	5130	0
314	20250304	164700	1411779938	5130	5130	5130	5130	0
315	20250304	164600	1411779938	5130	5130	5130	5130	0
316	20250304	164500	1411779938	5130	5130	5130	5130	0
317	20250304	164400	1411779938	5130	5130	5130	5130	0
318	20250304	164300	1411779938	5130	5130	5130	5130	0
319	20250304	164200	1411779938	5130	5130	5130	5130	0
320	20250304	164100	1411779938	5130	5130	5130	5130	0
321	20250304	164000	1411779938	5130	5130	5130	5130	0
322	20250304	163900	1411779938	5130	5130	5130	5130	0
323	20250304	163800	1411779938	5130	5130	5130	5130	0
324	20250304	163700	1411779938	5130	5130	5130	5130	0
325	20250304	163600	1411779938	5130	5130	5130	5130	0
326	20250304	163500	1411779938	5130	5130	5130	5130	0
327	20250304	163400	1411779938	5130	5130	5130	5130	0
328	20250304	163300	1411779938	5130	5130	5130	5130	0
329	20250304	163200	1411779938	5130	5130	5130	5130	0
330	20250304	163100	1411779938	5130	5130	5130	5130	0
331	20250304	163000	1411779938	5130	5130	5130	5130	0
332	20250304	162900	1411779938	5130	5130	5130	5130	9487
333	20250304	162800	1411779938	5130	5130	5130	5130	0
334	20250304	162700	1411779938	5130	5130	5130	5130	0
335	20250304	162600	1411779938	5130	5130	5130	5130	0
336	20250304	162500	1411779938	5130	5130	5130	5130	0
337	20250304	162400	1411779938	5130	5130	5130	5130	0
338	20250304	162300	1411779938	5130	5130	5130	5130	0
339	20250304	162200	1411779938	5130	5130	5130	5130	0
340	20250304	162100	1411779938	5130	5130	5130	5130	0
341	20250304	162000	1411779938	5130	5130	5130	5130	0
342	20250304	161900	1411779938	5130	5130	5130	5130	0
343	20250304	161800	1411779938	5130	5130	5130	5130	0
344	20250304	161700	1411779938	5130	5130	5130	5130	0
345	20250304	161600	1411779938	5130	5130	5130	5130	0
346	20250304	161500	1411779938	5130	5130	5130	5130	0
347	20250304	161400	1411779938	5130	5130	5130	5130	0
348	20250304	161300	1411779938	5130	5130	5130	5130	0
349	20250304	161200	1411779938	5130	5130	5130	5130	0
350	20250304	161100	1411779938	5130	5130	5130	5130	0
351	20250304	161000	1411779938	5130	5130	5130	5130	0
352	20250304	160900	1411779938	5130	5130	5130	5130	0
353	20250304	160800	1411779938	5130	5130	5130	5130	0
354	20250304	160700	1411779938	5130	5130	5130	5130	0
355	20250304	160600	1411779938	5130	5130	5130	5130	0
356	20250304	160500	1411779938	5130	5130	5130	5130	0
357	20250304	160400	1411779938	5130	5130	5130	5130	0
358	20250304	160300	1411779938	5130	5130	5130	5130	0
359	20250304	160200	1411779938	5130	5130	5130	5130	0
360	20250304	160100	1411779938	5130	5130	5130	5130	0
361	20250304	160000	1411779938	5130	5130	5130	5130	0
362	20250304	155900	1411779938	5130	5130	5130	5130	9487
363	20250304	155800	1411779938	5130	5130	5130	5130	0
364	20250304	155700	1411779938	5130	5130	5130	5130	0
365	20250304	155600	1411779938	5130	5130	5130	5130	0
366	20250304	155500	1411779938	5130	5130	5130	5130	0
367	20250304	155400	1411779938	5130	5130	5130	5130	0
368	20250304	155300	1411779938	5130	5130	5130	5130	0
369	20250304	155200	1411779938	5130	5130	5130	5130	0
370	20250304	155100	1411779938	5130	5130	5130	5130	0
371	20250304	155000	1411779938	5130	5130	5130	5130	0
372	20250304	154900	1411779938	5130	5130	5130	5130	0
373	20250304	154800	1411779938	5130	5130	5130	5130	0
374	20250304	154700	1411779938	5130	5130	5130	5130	0
375	20250304	154600	1411779938	5130	5130	5130	5130	0
376	20250304	154500	1411779938	5130	5130	5130	5130	0
377	20250304	154400	1411779938	5130	5130	5130	5130	0
378	20250304	154300	1411779938	5130	5130	5130	5130	0
379	20250304	154200	1411779938	5130	5130	5130	5130	0
380	20250304	154100	1411779938	5130	5130	5130	5130	0
381	20250304	154000	1411779938	5130	5130	5130	5130	0
382	20250304	153900	1411779938	5130	5130	5130	5130	0
383	20250304	153800	1411779938	5130	5130	5130	5130	0
384	20250304	153700	1411779938	5130	5130	5130	5130	0
385	20250304	153600	1411779938	5130	5130	5130	5130	0
386	20250304	153500	1411779938	5130	5130	5130	5130	0
387	20250304	153400	1411779938	5130	5130	5130	5130	0
388	20250304	153300	1411779938	5130	5130	5130	5130	0
389	20250304	153200	1411779938	5130	5130	5130	5130	0
390	20250304	153100	1411779938	5130	5130	5130	5130	0
391	20250304	153000	1411779938	5130	5130	5130	5130	9487
392	20250304	152900	1363111628	5130	5130	5130	5130	0
393	20250304	152800	1363111628	5130	5130	5130	5130	0
394	20250304	152700	1363111628	5130	5130	5130	5130	0
395	20250304	152600	1363111628	5130	5130	5130	5130	0
396	20250304	152500	1363111628	5130	5130	5130	5130	0
397	20250304	152400	1363111628	5130	5130	5130	5130	0
398	20250304	152300	1363111628	5130	5130	5130	5130	0
399	20250304	152200	1363111628	5130	5130	5130	5130	0
400	20250304	152100	1363111628	5130	5130	5130	5130	0
401	20250304	152000	1363111628	5130	5130	5130	5130	0
402	20250304	151900	1363111628	5130	5130	5130	5130	200
403	20250304	151800	1362085628	5140	5120	5140	5100	1002
404	20250304	151700	1356975208	5130	5120	5130	5120	1798
405	20250304	151600	1347761958	5115	5130	5130	5115	53
406	20250304	151500	1347490083	5130	5100	5130	5100	43
407	20250304	151400	1347270753	5100	5100	5100	5100	0
408	20250304	151300	1347270753	5100	5120	5120	5100	310
409	20250304	151200	1345683853	5120	5120	5120	5120	1
410	20250304	151100	1345678733	5100	5100	5100	5100	347
411	20250304	151000	1343909033	5130	5110	5130	5100	1121
412	20250304	150900	1338190453	5120	5120	5120	5120	263
413	20250304	150800	1336843893	5120	5130	5130	5120	193
414	20250304	150700	1335855723	5130	5130	5130	5130	268
415	20250304	150600	1334480883	5130	5130	5130	5130	0
416	20250304	150500	1334480883	5130	5130	5130	5130	0
417	20250304	150400	1334480883	5130	5130	5130	5120	554
418	20250304	150300	1331639363	5130	5130	5130	5110	50
419	20250304	150200	1331383423	5130	5110	5130	5110	436
420	20250304	150100	1329155423	5130	5120	5130	5120	232
421	20250304	150000	1327967563	5130	5130	5130	5130	1
422	20250304	145900	1327962433	5140	5130	5140	5130	297
423	20250304	145800	1326438773	5120	5100	5120	5100	1467
424	20250304	145700	1318940493	5110	5100	5110	5100	715
425	20250304	145600	1315287983	5100	5100	5110	5100	819
426	20250304	145500	1311108243	5100	5090	5110	5090	614
427	20250304	145400	1307982833	5110	5110	5120	5110	325
428	20250304	145300	1306320573	5120	5100	5120	5100	969
429	20250304	145200	1301378643	5100	5100	5100	5100	480
430	20250304	145100	1298930643	5100	5090	5100	5090	602
431	20250304	145000	1295866453	5100	5090	5100	5090	666
432	20250304	144900	1292471273	5090	5080	5090	5070	151
433	20250304	144800	1291705183	5080	5080	5080	5080	51
434	20250304	144700	1291446103	5080	5090	5090	5080	58
435	20250304	144600	1291150893	5070	5070	5070	5070	25
436	20250304	144500	1291024143	5080	5080	5080	5080	2
437	20250304	144400	1291013983	5100	5100	5100	5050	433
438	20250304	144300	1288825273	5050	5050	5100	5000	6045
439	20250304	144200	1258430243	5080	5090	5090	5020	11901
440	20250304	144100	1198343363	5080	5080	5080	5080	500
441	20250304	144000	1195803363	5090	5090	5090	5090	0
442	20250304	143900	1195803363	5090	5090	5090	5090	845
443	20250304	143800	1191502313	5110	5110	5110	5110	0
444	20250304	143700	1191502313	5110	5110	5110	5110	0
445	20250304	143600	1191502313	5110	5080	5110	5080	514
446	20250304	143500	1188886043	5090	5090	5090	5080	1721
447	20250304	143400	1180132863	5080	5090	5090	5080	50
448	20250304	143300	1179878373	5090	5090	5090	5080	89
449	20250304	143200	1179426093	5090	5110	5110	5090	6
450	20250304	143100	1179395533	5120	5120	5120	5120	3
451	20250304	143000	1179380173	5120	5100	5120	5080	3334
452	20250304	142900	1162391463	5130	5120	5130	5120	11
453	20250304	142800	1162335133	5120	5110	5130	5110	2085
454	20250304	142700	1151677753	5110	5110	5110	5110	0
455	20250304	142600	1151677753	5110	5110	5110	5110	0
456	20250304	142500	1151677753	5110	5110	5110	5110	0
457	20250304	142400	1151677753	5110	5110	5110	5110	0
458	20250304	142300	1151677753	5110	5100	5110	5100	998
459	20250304	142200	1146587943	5110	5105	5110	5100	353
460	20250304	142100	1144787628	5100	5100	5100	5100	85
461	20250304	142000	1144354128	5110	5100	5110	5100	982
462	20250304	141900	1139337438	5110	5110	5110	5110	0
463	20250304	141800	1139337438	5110	5100	5110	5090	173
464	20250304	141700	1138456828	5100	5100	5110	5100	1036
465	20250304	141600	1133173218	5130	5130	5130	5130	1
466	20250304	141500	1133168088	5130	5130	5130	5130	0
467	20250304	141400	1133168088	5130	5130	5130	5130	1
468	20250304	141300	1133162958	5130	5130	5130	5130	1
469	20250304	141200	1133157828	5100	5100	5100	5100	1
470	20250304	141100	1133152728	5090	5090	5090	5090	25
471	20250304	141000	1133025478	5090	5090	5090	5090	0
472	20250304	140900	1133025478	5090	5090	5090	5090	0
473	20250304	140800	1133025478	5090	5090	5090	5090	369
474	20250304	140700	1131147268	5110	5110	5110	5110	0
475	20250304	140600	1131147268	5110	5110	5110	5110	45
476	20250304	140500	1130917318	5110	5110	5110	5110	0
477	20250304	140400	1130917318	5110	5120	5120	5110	1247
478	20250304	140300	1124543178	5120	5120	5120	5120	0
479	20250304	140200	1124543178	5120	5120	5120	5080	911
480	20250304	140100	1119914648	5120	5100	5130	5080	909
481	20250304	140000	1115293228	5130	5130	5130	5130	0
482	20250304	135900	1115293228	5130	5130	5130	5130	1
483	20250304	135800	1115288098	5080	5130	5130	5080	700
484	20250304	135700	1111722518	5130	5120	5130	5120	579
485	20250304	135600	1108753598	5100	5100	5100	5100	1
486	20250304	135500	1108748498	5100	5100	5100	5100	300
487	20250304	135400	1107218498	5100	5100	5100	5100	0
488	20250304	135300	1107218498	5100	5125	5125	5100	20
489	20250304	135200	1107116463	5100	5100	5100	5100	0
490	20250304	135100	1107116463	5100	5100	5100	5100	0
491	20250304	135000	1107116463	5100	5130	5140	5100	532
492	20250304	134900	1104394783	5130	5130	5130	5130	196
493	20250304	134800	1103389303	5140	5120	5140	5120	1306
494	20250304	134700	1096690713	5100	5100	5100	5100	2
495	20250304	134600	1096680513	5110	5110	5110	5110	1000
496	20250304	134500	1091570513	5120	5120	5120	5120	0
497	20250304	134400	1091570513	5120	5120	5120	5120	1
498	20250304	134300	1091565393	5120	5120	5120	5120	17
499	20250304	134200	1091478353	5120	5090	5120	5090	1298
500	20250304	134100	1084861473	5090	5080	5090	5080	594
501	20250304	134000	1081843943	5080	5080	5080	5080	0
502	20250304	133900	1081843943	5080	5080	5080	5080	66
503	20250304	133800	1081508663	5080	5080	5080	5080	1047
504	20250304	133700	1076189903	5080	5080	5090	5080	16
505	20250304	133600	1076108613	5110	5100	5110	5060	1766
506	20250304	133500	1067141043	5110	5110	5110	5110	440
507	20250304	133400	1064892643	5120	5120	5120	5120	8
508	20250304	133300	1064851683	5120	5120	5120	5120	945
509	20250304	133200	1060013283	5120	5130	5130	5120	26
510	20250304	133100	1059880153	5120	5120	5120	5120	259
511	20250304	133000	1058554073	5120	5120	5120	5120	0
512	20250304	132900	1058554073	5120	5120	5120	5120	0
513	20250304	132800	1058554073	5120	5120	5120	5120	106
514	20250304	132700	1058011353	5120	5120	5120	5120	0
515	20250304	132600	1058011353	5120	5130	5140	5120	3575
516	20250304	132500	1039670043	5130	5130	5130	5130	10
517	20250304	132400	1039618743	5130	5140	5140	5130	162
518	20250304	132300	1038786493	5140	5140	5140	5140	200
519	20250304	132200	1037758493	5140	5140	5140	5140	69
520	20250304	132100	1037403833	5140	5140	5140	5140	6
521	20250304	132000	1037372993	5140	5140	5140	5140	90
522	20250304	131900	1036910393	5140	5140	5140	5140	0
523	20250304	131800	1036910393	5140	5140	5140	5140	15
524	20250304	131700	1036833293	5140	5150	5150	5140	25
525	20250304	131600	1036704583	5150	5150	5150	5140	521
526	20250304	131500	1034021633	5150	5150	5150	5150	20
527	20250304	131400	1033918633	5150	5150	5150	5150	0
528	20250304	131300	1033918633	5150	5140	5150	5140	392
529	20250304	131200	1031902883	5140	5140	5140	5140	0
530	20250304	131100	1031902883	5140	5140	5140	5140	0
531	20250304	131000	1031902883	5140	5140	5140	5140	3
532	20250304	130900	1031887463	5140	5140	5140	5140	0
533	20250304	130800	1031887463	5140	5140	5140	5140	1
534	20250304	130700	1031882323	5150	5140	5150	5140	615
535	20250304	130600	1028721203	5140	5130	5140	5120	334
536	20250304	130500	1027010603	5130	5130	5130	5130	0
537	20250304	130400	1027010603	5130	5130	5140	5130	1052
538	20250304	130300	1021613823	5140	5140	5140	5130	19
539	20250304	130200	1021516193	5150	5150	5150	5150	0
540	20250304	130100	1021516193	5150	5150	5150	5150	725
541	20250304	130000	1017782443	5150	5150	5150	5150	17
542	20250304	125900	1017694893	5150	5140	5150	5140	970
543	20250304	125800	1012709073	5140	5140	5140	5140	0
544	20250304	125700	1012709073	5140	5140	5140	5140	1
545	20250304	125600	1012703933	5140	5140	5140	5140	221
546	20250304	125500	1011567993	5140	5130	5140	5130	4
547	20250304	125400	1011547443	5140	5120	5140	5120	401
548	20250304	125300	1009494283	5110	5110	5110	5110	2
549	20250304	125200	1009484063	5120	5120	5120	5120	400
550	20250304	125100	1007436063	5120	5120	5120	5120	0
551	20250304	125000	1007436063	5120	5120	5120	5120	3
552	20250304	124900	1007420703	5120	5120	5120	5120	50
553	20250304	124800	1007164703	5100	5100	5100	5100	22
554	20250304	124700	1007052503	5100	5100	5100	5100	0
555	20250304	124600	1007052503	5100	5100	5100	5100	0
556	20250304	124500	1007052503	5100	5140	5140	5100	6
557	20250304	124400	1007021743	5160	5160	5160	5160	10
558	20250304	124300	1006970143	5160	5160	5160	5160	1
559	20250304	124200	1006964983	5160	5160	5160	5160	220
560	20250304	124100	1005829783	5160	5160	5160	5160	0
561	20250304	124000	1005829783	5160	5150	5160	5150	450
562	20250304	123900	1003511783	5150	5160	5160	5150	32
563	20250304	123800	1003346683	5160	5140	5160	5120	12616
564	20250304	123700	938302343	5160	5160	5170	5120	1143
565	20250304	123600	932410293	5160	5130	5160	5130	1001
566	20250304	123500	927245893	5150	5145	5150	5140	2668
567	20250304	123400	913525873	5145	5080	5145	5080	3696
568	20250304	123300	894642493	5080	5080	5080	5080	0
569	20250304	123200	894642493	5080	5070	5080	5060	342
570	20250304	123100	892908303	5080	5080	5085	5080	648
571	20250304	123000	889615973	5090	5090	5090	5090	271
572	20250304	122900	888236583	5080	5080	5080	5080	430
573	20250304	122800	886052183	5075	5075	5075	5075	0
574	20250304	122700	886052183	5075	5090	5100	5060	1132
575	20250304	122600	880306883	5090	5090	5090	5090	13
576	20250304	122500	880240713	5090	5090	5090	5090	4
577	20250304	122400	880220353	5090	5090	5090	5090	103
578	20250304	122300	879696083	5090	5080	5090	5080	506
579	20250304	122200	877125543	5090	5090	5090	5090	0
580	20250304	122100	877125543	5090	5085	5090	5080	264
581	20250304	122000	875783883	5085	5085	5085	5085	0
582	20250304	121900	875783883	5085	5085	5085	5085	50
583	20250304	121800	875529633	5090	5090	5090	5090	0
584	20250304	121700	875529633	5090	5095	5100	5090	35
585	20250304	121600	875351298	5095	5090	5100	5090	98
586	20250304	121500	874852068	5100	5100	5100	5100	1
587	20250304	121400	874846968	5100	5080	5100	5070	149
588	20250304	121300	874089818	5080	5070	5100	5070	115
589	20250304	121200	873505608	5100	5090	5100	5090	49
590	20250304	121100	873256148	5090	5070	5090	5070	153
591	20250304	121000	872480378	5090	5090	5090	5080	25
592	20250304	120900	872353328	5080	5090	5090	5080	47
593	20250304	120800	872114558	5080	5100	5100	5080	195
594	20250304	120700	871121138	5100	5095	5100	5095	623
595	20250304	120600	867943883	5100	5080	5100	5080	642
596	20250304	120500	864677848	5080	5060	5080	5060	3
597	20250304	120400	864662628	5080	5080	5080	5080	0
598	20250304	120300	864662628	5080	5080	5080	5080	30
599	20250304	120200	864510228	5080	5080	5080	5080	15
600	20250304	120100	864434028	5080	5080	5080	5080	4
601	20250304	120000	864413708	5060	5060	5060	5060	355
602	20250304	115900	862617408	5080	5070	5080	5070	74
603	20250304	115800	862241698	5080	5080	5080	5060	463
604	20250304	115700	859894968	5080	5080	5080	5080	3
605	20250304	115600	859879728	5070	5080	5090	5070	244
606	20250304	115500	858640168	5090	5080	5090	5080	5
607	20250304	115400	858614728	5080	5080	5080	5080	3
608	20250304	115300	858599488	5050	5080	5090	5050	213
609	20250304	115200	857520208	5090	5090	5090	5080	67
610	20250304	115100	857179698	5080	5090	5090	5080	13
611	20250304	115000	857113618	5090	5090	5090	5090	7
612	20250304	114900	857077988	5090	5080	5090	5080	137
613	20250304	114800	856381998	5090	5090	5090	5090	1
614	20250304	114700	856376908	5090	5080	5090	5080	6
615	20250304	114600	856346378	5090	5090	5090	5080	85
616	20250304	114500	855914498	5090	5080	5090	5080	337
617	20250304	114400	854201448	5080	5080	5080	5075	275
618	20250304	114300	852804598	5080	5070	5080	5070	47
619	20250304	114200	852566228	5070	5070	5070	5070	32
620	20250304	114100	852403988	5070	5070	5070	5065	228
621	20250304	114000	851248178	5070	5070	5070	5060	184
622	20250304	113900	850315598	5070	5060	5070	5060	179
623	20250304	113800	849409668	5060	5060	5060	5060	66
624	20250304	113700	849075708	5050	5060	5060	5050	154
625	20250304	113600	848297468	5060	5060	5060	5060	115
626	20250304	113500	847715568	5050	5050	5050	5050	245
627	20250304	113400	846478318	5050	5050	5050	5050	4
628	20250304	113300	846458118	5050	5050	5050	5050	20
629	20250304	113200	846357118	5050	5040	5050	5040	54
630	20250304	113100	846084928	5030	5030	5030	5030	3
631	20250304	113000	846069838	5040	5040	5040	5040	0
632	20250304	112900	846069838	5040	5030	5050	5030	434
633	20250304	112800	843886768	5050	5030	5050	5030	16
634	20250304	112700	843806128	5050	5050	5050	5050	0
635	20250304	112600	843806128	5050	5050	5050	5050	0
636	20250304	112500	843806128	5050	5050	5050	5050	0
637	20250304	112400	843806128	5050	5050	5050	5050	3
638	20250304	112300	843790978	5030	5030	5030	5030	200
639	20250304	112200	842784978	5050	5050	5050	5050	0
640	20250304	112100	842784978	5050	5050	5050	5050	0
641	20250304	112000	842784978	5050	5050	5050	5050	0
642	20250304	111900	842784978	5050	5040	5050	5030	204
643	20250304	111800	841758788	5050	5050	5060	5040	1004
644	20250304	111700	836698438	5070	5050	5070	5050	1420
645	20250304	111600	829517068	5060	5060	5060	5060	68
646	20250304	111500	829172988	5050	5040	5050	5040	181
647	20250304	111400	828259438	5050	5050	5050	5050	200
648	20250304	111300	827249438	5050	5040	5050	5040	3
649	20250304	111200	827234298	5040	5050	5050	5040	216
650	20250304	111100	826145508	5050	5050	5060	5050	37
651	20250304	111000	825958608	5060	5050	5060	5050	605
652	20250304	110900	822901668	5050	5040	5050	5040	214
653	20250304	110800	821823018	5040	5040	5040	5040	0
654	20250304	110700	821823018	5040	5040	5040	5040	2
655	20250304	110600	821812938	5040	5040	5040	5040	4
656	20250304	110500	821792778	5040	5040	5040	5040	2
657	20250304	110400	821782698	5040	5040	5040	5040	0
658	20250304	110300	821782698	5040	5030	5040	5030	11
659	20250304	110200	821727328	5040	5040	5040	5040	29
660	20250304	110100	821581168	5040	5040	5040	5040	0
661	20250304	110000	821581168	5040	5030	5040	5030	105
662	20250304	105900	821052978	5050	5040	5050	5040	651
663	20250304	105800	817771478	5040	5030	5040	5030	144
664	20250304	105700	817047138	5040	5040	5040	5040	3
665	20250304	105600	817032018	5040	5040	5040	5040	32
666	20250304	105500	816870738	5040	5040	5040	5040	22
667	20250304	105400	816759858	5040	5020	5040	5020	99
668	20250304	105300	816262798	5020	5000	5020	4985	1472
669	20250304	105200	808896173	5000	5000	5000	5000	774
670	20250304	105100	805026173	4980	4990	5000	4980	470
671	20250304	105000	802679373	4995	4985	5000	4970	2630
672	20250304	104900	789578543	4985	4990	4990	4985	14
673	20250304	104800	789508693	4990	4990	4990	4990	200
674	20250304	104700	788510693	4985	4990	4995	4985	264
675	20250304	104600	787193653	4990	4980	4995	4980	299
676	20250304	104500	785701838	4980	4990	4990	4980	1481
677	20250304	104400	778325293	4995	4990	4995	4990	91
678	20250304	104300	777870783	4997	4997	4997	4997	9
679	20250304	104200	777825810	4995	5005	5005	4980	4301
680	20250304	104100	756362240	5005	5000	5005	5000	22
681	20250304	104000	756252235	5005	4995	5005	4995	219
682	20250304	103900	755158230	4995	5000	5000	4995	7
683	20250304	103800	755123250	4995	5005	5005	4995	438
684	20250304	103700	752935355	5005	5005	5005	5005	3
685	20250304	103600	752920340	5005	5005	5005	4995	914
686	20250304	103500	748350760	5005	5010	5010	5000	6913
687	20250304	103400	713766195	5020	5030	5030	5020	1166
688	20250304	103300	707912355	5030	5030	5030	5030	0
689	20250304	103200	707912355	5030	5020	5030	5020	91
690	20250304	103100	707455515	5020	5050	5050	5020	11
691	20250304	103000	707400265	5050	5020	5050	5020	2
692	20250304	102900	707390195	5020	5030	5030	5020	17
693	20250304	102800	707304845	5050	5020	5050	5010	1759
694	20250304	102700	698474315	5020	5030	5030	5020	374
695	20250304	102600	696596825	5030	5030	5030	5030	1
696	20250304	102500	696591795	5050	5030	5050	5020	1369
697	20250304	102400	689706545	5050	5050	5050	5050	1001
698	20250304	102300	684651495	5050	5050	5050	5050	58
699	20250304	102200	684358595	5050	5030	5050	5030	284
700	20250304	102100	682929395	5050	5030	5050	5030	186
701	20250304	102000	681993635	5050	5050	5050	5050	3
702	20250304	101900	681978485	5050	5040	5050	5030	54
703	20250304	101800	681706735	5040	5040	5040	5040	6
704	20250304	101700	681676495	5050	5030	5050	5030	502
705	20250304	101600	679151415	5050	5050	5050	5050	0
706	20250304	101500	679151415	5050	5050	5050	5030	147
707	20250304	101400	678411965	5050	5020	5050	5020	222
708	20250304	101300	677297465	5050	5050	5050	5050	1
709	20250304	101200	677292415	5050	5050	5050	5050	6
710	20250304	101100	677262115	5020	5020	5020	5020	14
711	20250304	101000	677191835	5050	5050	5050	5050	1
712	20250304	100900	677186785	5020	5020	5020	5020	0
713	20250304	100800	677186785	5020	5030	5050	5020	33
714	20250304	100700	677020995	5060	5030	5060	5020	1469
715	20250304	100600	669639965	5060	5060	5060	5060	5
716	20250304	100500	669614665	5060	5050	5060	5050	102
717	20250304	100400	669099105	5030	5050	5050	5030	134
718	20250304	100300	668423085	5030	5050	5050	5030	370
719	20250304	100200	666561545	5050	5040	5050	5040	174
720	20250304	100100	665684425	5050	5050	5070	5050	195
721	20250304	100000	664699555	5060	5080	5080	5060	492
722	20250304	095900	662209955	5080	5080	5080	5080	0
723	20250304	095800	662209955	5080	5070	5080	5070	173
724	20250304	095700	661332095	5070	5080	5080	5060	409
725	20250304	095600	659262295	5070	5060	5070	5060	491
726	20250304	095500	656775815	5050	5050	5050	5050	134
727	20250304	095400	656099115	5050	5040	5050	5030	113
728	20250304	095300	655529585	5040	5050	5050	5040	20
729	20250304	095200	655428705	5050	5030	5050	5020	321
730	20250304	095100	653815325	5050	5040	5050	5030	692
731	20250304	095000	650324145	5060	5060	5060	5060	40
732	20250304	094900	650121745	5060	5060	5060	5060	0
733	20250304	094800	650121745	5060	5060	5060	5030	2009
734	20250304	094700	640014955	5060	5060	5060	5040	99
735	20250304	094600	639515145	5060	5040	5060	5040	950
736	20250304	094500	634726945	5030	5040	5040	5030	119
737	20250304	094400	634127225	5040	5040	5040	5030	1058
738	20250304	094300	628794915	5030	5020	5040	5020	912
739	20250304	094200	624209605	5020	5030	5030	5020	1267
740	20250304	094100	617837095	5040	5040	5060	5040	883
741	20250304	094000	613386495	5060	5050	5060	5040	3207
742	20250304	093900	597210105	5060	5060	5060	5060	1142
743	20250304	093800	591431585	5070	5070	5080	5060	404
744	20250304	093700	589383815	5070	5070	5080	5060	65
745	20250304	093600	589054485	5060	5070	5070	5060	17
746	20250304	093500	588968365	5080	5050	5080	5050	145
747	20250304	093400	588233995	5050	5050	5050	5050	82
748	20250304	093300	587819895	5080	5060	5080	5050	1213
749	20250304	093200	581692885	5080	5070	5080	5050	466
750	20250304	093100	579333175	5080	5080	5080	5050	75
751	20250304	093000	578953855	5080	5080	5080	5060	891
752	20250304	092900	574441545	5070	5060	5080	5060	46
753	20250304	092800	574207895	5070	5080	5080	5070	512
754	20250304	092700	571611385	5080	5050	5090	5050	595
755	20250304	092600	568592980	5060	5060	5060	5060	1
756	20250304	092500	568587920	5050	5070	5070	5050	960
757	20250304	092400	563737000	5070	5100	5100	5050	3623
758	20250304	092300	545358010	5120	5120	5120	5120	104
759	20250304	092200	544825530	5120	5120	5120	5120	6
760	20250304	092100	544794810	5080	5080	5120	5080	2089
761	20250304	092000	534162870	5100	5100	5110	5090	2210
762	20250304	091900	522894240	5090	5160	5160	5070	4994
763	20250304	091800	497412890	5170	4965	5170	4945	12105
764	20250304	091700	436331400	4965	4965	4970	4960	954
765	20250304	091600	431595030	4965	4960	4965	4925	4481
766	20250304	091500	409407325	4960	4990	5000	4935	2954
767	20250304	091400	394794770	5000	5040	5040	4950	1087
768	20250304	091300	389398365	4945	4920	5080	4915	3422
769	20250304	091200	372449000	4940	4920	4945	4910	2328
770	20250304	091100	361001760	4930	4950	4970	4925	2317
771	20250304	091000	349555450	4945	5020	5030	4945	17528
772	20250304	090900	262234005	5020	5050	5050	5000	3951
773	20250304	090800	242375645	5060	5050	5060	5040	3412
774	20250304	090700	225140005	5070	5030	5080	5030	2732
775	20250304	090600	211318285	5010	5020	5030	5000	1386
776	20250304	090500	204366315	4980	4980	5040	4980	4496
777	20250304	090400	181927275	4980	5020	5040	4980	17063
778	20250304	090300	96580990	5020	5090	5120	5010	6932
779	20250304	090200	61460030	5090	5140	5140	5090	4451
780	20250304	090100	38721390	5110	5170	5170	5110	3695
781	20250304	090000	19735080	5170	5170	5170	5140	3819