KissMeData/478560/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	215400	1045362697	4135	4135	4135	4135	2653
3	20250325	215300	1045362697	4135	4135	4135	4135	0
4	20250325	215200	1045362697	4135	4135	4135	4135	0
5	20250325	215100	1045362697	4135	4135	4135	4135	0
6	20250325	215000	1045362697	4135	4135	4135	4135	0
7	20250325	214900	1045362697	4135	4135	4135	4135	0
8	20250325	214800	1045362697	4135	4135	4135	4135	0
9	20250325	214700	1045362697	4135	4135	4135	4135	0
10	20250325	214600	1045362697	4135	4135	4135	4135	0
11	20250325	214500	1045362697	4135	4135	4135	4135	0
12	20250325	214400	1045362697	4135	4135	4135	4135	0
13	20250325	214300	1045362697	4135	4135	4135	4135	0
14	20250325	214200	1045362697	4135	4135	4135	4135	0
15	20250325	214100	1045362697	4135	4135	4135	4135	0
16	20250325	214000	1045362697	4135	4135	4135	4135	0
17	20250325	213900	1045362697	4135	4135	4135	4135	0
18	20250325	213800	1045362697	4135	4135	4135	4135	0
19	20250325	213700	1045362697	4135	4135	4135	4135	0
20	20250325	213600	1045362697	4135	4135	4135	4135	0
21	20250325	213500	1045362697	4135	4135	4135	4135	0
22	20250325	213400	1045362697	4135	4135	4135	4135	0
23	20250325	213300	1045362697	4135	4135	4135	4135	0
24	20250325	213200	1045362697	4135	4135	4135	4135	0
25	20250325	213100	1045362697	4135	4135	4135	4135	0
26	20250325	213000	1045362697	4135	4135	4135	4135	0
27	20250325	212900	1045362697	4135	4135	4135	4135	0
28	20250325	212800	1045362697	4135	4135	4135	4135	0
29	20250325	212700	1045362697	4135	4135	4135	4135	0
30	20250325	212600	1045362697	4135	4135	4135	4135	0
31	20250325	212500	1045362697	4135	4135	4135	4135	0
32	20250325	212400	1045362697	4135	4135	4135	4135	2653
33	20250325	212300	1045362697	4135	4135	4135	4135	0
34	20250325	212200	1045362697	4135	4135	4135	4135	0
35	20250325	212100	1045362697	4135	4135	4135	4135	0
36	20250325	212000	1045362697	4135	4135	4135	4135	0
37	20250325	211900	1045362697	4135	4135	4135	4135	0
38	20250325	211800	1045362697	4135	4135	4135	4135	0
39	20250325	211700	1045362697	4135	4135	4135	4135	0
40	20250325	211600	1045362697	4135	4135	4135	4135	0
41	20250325	211500	1045362697	4135	4135	4135	4135	0
42	20250325	211400	1045362697	4135	4135	4135	4135	0
43	20250325	211300	1045362697	4135	4135	4135	4135	0
44	20250325	211200	1045362697	4135	4135	4135	4135	0
45	20250325	211100	1045362697	4135	4135	4135	4135	0
46	20250325	211000	1045362697	4135	4135	4135	4135	0
47	20250325	210900	1045362697	4135	4135	4135	4135	0
48	20250325	210800	1045362697	4135	4135	4135	4135	0
49	20250325	210700	1045362697	4135	4135	4135	4135	0
50	20250325	210600	1045362697	4135	4135	4135	4135	0
51	20250325	210500	1045362697	4135	4135	4135	4135	0
52	20250325	210400	1045362697	4135	4135	4135	4135	0
53	20250325	210300	1045362697	4135	4135	4135	4135	0
54	20250325	210200	1045362697	4135	4135	4135	4135	0
55	20250325	210100	1045362697	4135	4135	4135	4135	0
56	20250325	210000	1045362697	4135	4135	4135	4135	0
57	20250325	205900	1045362697	4135	4135	4135	4135	0
58	20250325	205800	1045362697	4135	4135	4135	4135	0
59	20250325	205700	1045362697	4135	4135	4135	4135	0
60	20250325	205600	1045362697	4135	4135	4135	4135	0
61	20250325	205500	1045362697	4135	4135	4135	4135	0
62	20250325	205400	1045362697	4135	4135	4135	4135	2653
63	20250325	205300	1045362697	4135	4135	4135	4135	0
64	20250325	205200	1045362697	4135	4135	4135	4135	0
65	20250325	205100	1045362697	4135	4135	4135	4135	0
66	20250325	205000	1045362697	4135	4135	4135	4135	0
67	20250325	204900	1045362697	4135	4135	4135	4135	0
68	20250325	204800	1045362697	4135	4135	4135	4135	0
69	20250325	204700	1045362697	4135	4135	4135	4135	0
70	20250325	204600	1045362697	4135	4135	4135	4135	0
71	20250325	204500	1045362697	4135	4135	4135	4135	0
72	20250325	204400	1045362697	4135	4135	4135	4135	0
73	20250325	204300	1045362697	4135	4135	4135	4135	0
74	20250325	204200	1045362697	4135	4135	4135	4135	0
75	20250325	204100	1045362697	4135	4135	4135	4135	0
76	20250325	204000	1045362697	4135	4135	4135	4135	0
77	20250325	203900	1045362697	4135	4135	4135	4135	0
78	20250325	203800	1045362697	4135	4135	4135	4135	0
79	20250325	203700	1045362697	4135	4135	4135	4135	0
80	20250325	203600	1045362697	4135	4135	4135	4135	0
81	20250325	203500	1045362697	4135	4135	4135	4135	0
82	20250325	203400	1045362697	4135	4135	4135	4135	0
83	20250325	203300	1045362697	4135	4135	4135	4135	0
84	20250325	203200	1045362697	4135	4135	4135	4135	0
85	20250325	203100	1045362697	4135	4135	4135	4135	0
86	20250325	203000	1045362697	4135	4135	4135	4135	0
87	20250325	202900	1045362697	4135	4135	4135	4135	0
88	20250325	202800	1045362697	4135	4135	4135	4135	0
89	20250325	202700	1045362697	4135	4135	4135	4135	0
90	20250325	202600	1045362697	4135	4135	4135	4135	0
91	20250325	202500	1045362697	4135	4135	4135	4135	0
92	20250325	202400	1045362697	4135	4135	4135	4135	2653
93	20250325	202300	1045362697	4135	4135	4135	4135	0
94	20250325	202200	1045362697	4135	4135	4135	4135	0
95	20250325	202100	1045362697	4135	4135	4135	4135	0
96	20250325	202000	1045362697	4135	4135	4135	4135	0
97	20250325	201900	1045362697	4135	4135	4135	4135	0
98	20250325	201800	1045362697	4135	4135	4135	4135	0
99	20250325	201700	1045362697	4135	4135	4135	4135	0
100	20250325	201600	1045362697	4135	4135	4135	4135	0
101	20250325	201500	1045362697	4135	4135	4135	4135	0
102	20250325	201400	1045362697	4135	4135	4135	4135	0
103	20250325	201300	1045362697	4135	4135	4135	4135	0
104	20250325	201200	1045362697	4135	4135	4135	4135	0
105	20250325	201100	1045362697	4135	4135	4135	4135	0
106	20250325	201000	1045362697	4135	4135	4135	4135	0
107	20250325	200900	1045362697	4135	4135	4135	4135	0
108	20250325	200800	1045362697	4135	4135	4135	4135	0
109	20250325	200700	1045362697	4135	4135	4135	4135	0
110	20250325	200600	1045362697	4135	4135	4135	4135	0
111	20250325	200500	1045362697	4135	4135	4135	4135	0
112	20250325	200400	1045362697	4135	4135	4135	4135	0
113	20250325	200300	1045362697	4135	4135	4135	4135	0
114	20250325	200200	1045362697	4135	4135	4135	4135	0
115	20250325	200100	1045362697	4135	4135	4135	4135	0
116	20250325	200000	1045362697	4135	4135	4135	4135	0
117	20250325	195900	1045362697	4135	4135	4135	4135	0
118	20250325	195800	1045362697	4135	4135	4135	4135	0
119	20250325	195700	1045362697	4135	4135	4135	4135	0
120	20250325	195600	1045362697	4135	4135	4135	4135	0
121	20250325	195500	1045362697	4135	4135	4135	4135	0
122	20250325	195400	1045362697	4135	4135	4135	4135	2653
123	20250325	195300	1045362697	4135	4135	4135	4135	0
124	20250325	195200	1045362697	4135	4135	4135	4135	0
125	20250325	195100	1045362697	4135	4135	4135	4135	0
126	20250325	195000	1045362697	4135	4135	4135	4135	0
127	20250325	194900	1045362697	4135	4135	4135	4135	0
128	20250325	194800	1045362697	4135	4135	4135	4135	0
129	20250325	194700	1045362697	4135	4135	4135	4135	0
130	20250325	194600	1045362697	4135	4135	4135	4135	0
131	20250325	194500	1045362697	4135	4135	4135	4135	0
132	20250325	194400	1045362697	4135	4135	4135	4135	0
133	20250325	194300	1045362697	4135	4135	4135	4135	0
134	20250325	194200	1045362697	4135	4135	4135	4135	0
135	20250325	194100	1045362697	4135	4135	4135	4135	0
136	20250325	194000	1045362697	4135	4135	4135	4135	0
137	20250325	193900	1045362697	4135	4135	4135	4135	0
138	20250325	193800	1045362697	4135	4135	4135	4135	0
139	20250325	193700	1045362697	4135	4135	4135	4135	0
140	20250325	193600	1045362697	4135	4135	4135	4135	0
141	20250325	193500	1045362697	4135	4135	4135	4135	0
142	20250325	193400	1045362697	4135	4135	4135	4135	0
143	20250325	193300	1045362697	4135	4135	4135	4135	0
144	20250325	193200	1045362697	4135	4135	4135	4135	0
145	20250325	193100	1045362697	4135	4135	4135	4135	0
146	20250325	193000	1045362697	4135	4135	4135	4135	0
147	20250325	192900	1045362697	4135	4135	4135	4135	0
148	20250325	192800	1045362697	4135	4135	4135	4135	0
149	20250325	192700	1045362697	4135	4135	4135	4135	0
150	20250325	192600	1045362697	4135	4135	4135	4135	0
151	20250325	192500	1045362697	4135	4135	4135	4135	0
152	20250325	192400	1045362697	4135	4135	4135	4135	2653
153	20250325	192300	1045362697	4135	4135	4135	4135	0
154	20250325	192200	1045362697	4135	4135	4135	4135	0
155	20250325	192100	1045362697	4135	4135	4135	4135	0
156	20250325	192000	1045362697	4135	4135	4135	4135	0
157	20250325	191900	1045362697	4135	4135	4135	4135	0
158	20250325	191800	1045362697	4135	4135	4135	4135	0
159	20250325	191700	1045362697	4135	4135	4135	4135	0
160	20250325	191600	1045362697	4135	4135	4135	4135	0
161	20250325	191500	1045362697	4135	4135	4135	4135	0
162	20250325	191400	1045362697	4135	4135	4135	4135	0
163	20250325	191300	1045362697	4135	4135	4135	4135	0
164	20250325	191200	1045362697	4135	4135	4135	4135	0
165	20250325	191100	1045362697	4135	4135	4135	4135	0
166	20250325	191000	1045362697	4135	4135	4135	4135	0
167	20250325	190900	1045362697	4135	4135	4135	4135	0
168	20250325	190800	1045362697	4135	4135	4135	4135	0
169	20250325	190700	1045362697	4135	4135	4135	4135	0
170	20250325	190600	1045362697	4135	4135	4135	4135	0
171	20250325	190500	1045362697	4135	4135	4135	4135	0
172	20250325	190400	1045362697	4135	4135	4135	4135	0
173	20250325	190300	1045362697	4135	4135	4135	4135	0
174	20250325	190200	1045362697	4135	4135	4135	4135	0
175	20250325	190100	1045362697	4135	4135	4135	4135	0
176	20250325	190000	1045362697	4135	4135	4135	4135	0
177	20250325	185900	1045362697	4135	4135	4135	4135	0
178	20250325	185800	1045362697	4135	4135	4135	4135	0
179	20250325	185700	1045362697	4135	4135	4135	4135	0
180	20250325	185600	1045362697	4135	4135	4135	4135	0
181	20250325	185500	1045362697	4135	4135	4135	4135	0
182	20250325	185400	1045362697	4135	4135	4135	4135	2653
183	20250325	185300	1045362697	4135	4135	4135	4135	0
184	20250325	185200	1045362697	4135	4135	4135	4135	0
185	20250325	185100	1045362697	4135	4135	4135	4135	0
186	20250325	185000	1045362697	4135	4135	4135	4135	0
187	20250325	184900	1045362697	4135	4135	4135	4135	0
188	20250325	184800	1045362697	4135	4135	4135	4135	0
189	20250325	184700	1045362697	4135	4135	4135	4135	0
190	20250325	184600	1045362697	4135	4135	4135	4135	0
191	20250325	184500	1045362697	4135	4135	4135	4135	0
192	20250325	184400	1045362697	4135	4135	4135	4135	0
193	20250325	184300	1045362697	4135	4135	4135	4135	0
194	20250325	184200	1045362697	4135	4135	4135	4135	0
195	20250325	184100	1045362697	4135	4135	4135	4135	0
196	20250325	184000	1045362697	4135	4135	4135	4135	0
197	20250325	183900	1045362697	4135	4135	4135	4135	0
198	20250325	183800	1045362697	4135	4135	4135	4135	0
199	20250325	183700	1045362697	4135	4135	4135	4135	0
200	20250325	183600	1045362697	4135	4135	4135	4135	0
201	20250325	183500	1045362697	4135	4135	4135	4135	0
202	20250325	183400	1045362697	4135	4135	4135	4135	0
203	20250325	183300	1045362697	4135	4135	4135	4135	0
204	20250325	183200	1045362697	4135	4135	4135	4135	0
205	20250325	183100	1045362697	4135	4135	4135	4135	0
206	20250325	183000	1045362697	4135	4135	4135	4135	0
207	20250325	182900	1045362697	4135	4135	4135	4135	0
208	20250325	182800	1045362697	4135	4135	4135	4135	0
209	20250325	182700	1045362697	4135	4135	4135	4135	0
210	20250325	182600	1045362697	4135	4135	4135	4135	0
211	20250325	182500	1045362697	4135	4135	4135	4135	0
212	20250325	182400	1045362697	4135	4135	4135	4135	2653
213	20250325	182300	1045362697	4135	4135	4135	4135	0
214	20250325	182200	1045362697	4135	4135	4135	4135	0
215	20250325	182100	1045362697	4135	4135	4135	4135	0
216	20250325	182000	1045362697	4135	4135	4135	4135	0
217	20250325	181900	1045362697	4135	4135	4135	4135	0
218	20250325	181800	1045362697	4135	4135	4135	4135	0
219	20250325	181700	1045362697	4135	4135	4135	4135	0
220	20250325	181600	1045362697	4135	4135	4135	4135	0
221	20250325	181500	1045362697	4135	4135	4135	4135	0
222	20250325	181400	1045362697	4135	4135	4135	4135	0
223	20250325	181300	1045362697	4135	4135	4135	4135	0
224	20250325	181200	1045362697	4135	4135	4135	4135	0
225	20250325	181100	1045362697	4135	4135	4135	4135	0
226	20250325	181000	1045362697	4135	4135	4135	4135	0
227	20250325	180900	1045362697	4135	4135	4135	4135	0
228	20250325	180800	1045362697	4135	4135	4135	4135	0
229	20250325	180700	1045362697	4135	4135	4135	4135	0
230	20250325	180600	1045362697	4135	4135	4135	4135	0
231	20250325	180500	1045362697	4135	4135	4135	4135	0
232	20250325	180400	1045362697	4135	4135	4135	4135	0
233	20250325	180300	1045362697	4135	4135	4135	4135	0
234	20250325	180200	1045362697	4135	4135	4135	4135	0
235	20250325	180100	1045362697	4135	4135	4135	4135	0
236	20250325	180000	1045362697	4135	4135	4135	4135	0
237	20250325	175900	1045362697	4135	4135	4135	4135	0
238	20250325	175800	1045362697	4135	4135	4135	4135	0
239	20250325	175700	1045362697	4135	4135	4135	4135	0
240	20250325	175600	1045362697	4135	4135	4135	4135	0
241	20250325	175500	1045362697	4135	4135	4135	4135	0
242	20250325	175400	1045362697	4135	4135	4135	4135	2653
243	20250325	175300	1045362697	4135	4135	4135	4135	0
244	20250325	175200	1045362697	4135	4135	4135	4135	0
245	20250325	175100	1045362697	4135	4135	4135	4135	0
246	20250325	175000	1045362697	4135	4135	4135	4135	0
247	20250325	174900	1045362697	4135	4135	4135	4135	0
248	20250325	174800	1045362697	4135	4135	4135	4135	0
249	20250325	174700	1045362697	4135	4135	4135	4135	0
250	20250325	174600	1045362697	4135	4135	4135	4135	0
251	20250325	174500	1045362697	4135	4135	4135	4135	0
252	20250325	174400	1045362697	4135	4135	4135	4135	0
253	20250325	174300	1045362697	4135	4135	4135	4135	0
254	20250325	174200	1045362697	4135	4135	4135	4135	0
255	20250325	174100	1045362697	4135	4135	4135	4135	0
256	20250325	174000	1045362697	4135	4135	4135	4135	0
257	20250325	173900	1045362697	4135	4135	4135	4135	0
258	20250325	173800	1045362697	4135	4135	4135	4135	0
259	20250325	173700	1045362697	4135	4135	4135	4135	0
260	20250325	173600	1045362697	4135	4135	4135	4135	0
261	20250325	173500	1045362697	4135	4135	4135	4135	0
262	20250325	173400	1045362697	4135	4135	4135	4135	0
263	20250325	173300	1045362697	4135	4135	4135	4135	0
264	20250325	173200	1045362697	4135	4135	4135	4135	0
265	20250325	173100	1045362697	4135	4135	4135	4135	0
266	20250325	173000	1045362697	4135	4135	4135	4135	0
267	20250325	172900	1045362697	4135	4135	4135	4135	0
268	20250325	172800	1045362697	4135	4135	4135	4135	0
269	20250325	172700	1045362697	4135	4135	4135	4135	0
270	20250325	172600	1045362697	4135	4135	4135	4135	0
271	20250325	172500	1045362697	4135	4135	4135	4135	0
272	20250325	172400	1045362697	4135	4135	4135	4135	2653
273	20250325	172300	1045362697	4135	4135	4135	4135	0
274	20250325	172200	1045362697	4135	4135	4135	4135	0
275	20250325	172100	1045362697	4135	4135	4135	4135	0
276	20250325	172000	1045362697	4135	4135	4135	4135	0
277	20250325	171900	1045362697	4135	4135	4135	4135	0
278	20250325	171800	1045362697	4135	4135	4135	4135	0
279	20250325	171700	1045362697	4135	4135	4135	4135	0
280	20250325	171600	1045362697	4135	4135	4135	4135	0
281	20250325	171500	1045362697	4135	4135	4135	4135	0
282	20250325	171400	1045362697	4135	4135	4135	4135	0
283	20250325	171300	1045362697	4135	4135	4135	4135	0
284	20250325	171200	1045362697	4135	4135	4135	4135	0
285	20250325	171100	1045362697	4135	4135	4135	4135	0
286	20250325	171000	1045362697	4135	4135	4135	4135	0
287	20250325	170900	1045362697	4135	4135	4135	4135	0
288	20250325	170800	1045362697	4135	4135	4135	4135	0
289	20250325	170700	1045362697	4135	4135	4135	4135	0
290	20250325	170600	1045362697	4135	4135	4135	4135	0
291	20250325	170500	1045362697	4135	4135	4135	4135	0
292	20250325	170400	1045362697	4135	4135	4135	4135	0
293	20250325	170300	1045362697	4135	4135	4135	4135	0
294	20250325	170200	1045362697	4135	4135	4135	4135	0
295	20250325	170100	1045362697	4135	4135	4135	4135	0
296	20250325	170000	1045362697	4135	4135	4135	4135	0
297	20250325	165900	1045362697	4135	4135	4135	4135	0
298	20250325	165800	1045362697	4135	4135	4135	4135	0
299	20250325	165700	1045362697	4135	4135	4135	4135	0
300	20250325	165600	1045362697	4135	4135	4135	4135	0
301	20250325	165500	1045362697	4135	4135	4135	4135	0
302	20250325	165400	1045362697	4135	4135	4135	4135	2653
303	20250325	165300	1045362697	4135	4135	4135	4135	0
304	20250325	165200	1045362697	4135	4135	4135	4135	0
305	20250325	165100	1045362697	4135	4135	4135	4135	0
306	20250325	165000	1045362697	4135	4135	4135	4135	0
307	20250325	164900	1045362697	4135	4135	4135	4135	0
308	20250325	164800	1045362697	4135	4135	4135	4135	0
309	20250325	164700	1045362697	4135	4135	4135	4135	0
310	20250325	164600	1045362697	4135	4135	4135	4135	0
311	20250325	164500	1045362697	4135	4135	4135	4135	0
312	20250325	164400	1045362697	4135	4135	4135	4135	0
313	20250325	164300	1045362697	4135	4135	4135	4135	0
314	20250325	164200	1045362697	4135	4135	4135	4135	0
315	20250325	164100	1045362697	4135	4135	4135	4135	0
316	20250325	164000	1045362697	4135	4135	4135	4135	0
317	20250325	163900	1045362697	4135	4135	4135	4135	0
318	20250325	163800	1045362697	4135	4135	4135	4135	0
319	20250325	163700	1045362697	4135	4135	4135	4135	0
320	20250325	163600	1045362697	4135	4135	4135	4135	0
321	20250325	163500	1045362697	4135	4135	4135	4135	0
322	20250325	163400	1045362697	4135	4135	4135	4135	0
323	20250325	163300	1045362697	4135	4135	4135	4135	0
324	20250325	163200	1045362697	4135	4135	4135	4135	0
325	20250325	163100	1045362697	4135	4135	4135	4135	0
326	20250325	163000	1045362697	4135	4135	4135	4135	0
327	20250325	162900	1045362697	4135	4135	4135	4135	0
328	20250325	162800	1045362697	4135	4135	4135	4135	0
329	20250325	162700	1045362697	4135	4135	4135	4135	0
330	20250325	162600	1045362697	4135	4135	4135	4135	0
331	20250325	162500	1045362697	4135	4135	4135	4135	0
332	20250325	162400	1045362697	4135	4135	4135	4135	2653
333	20250325	162300	1045362697	4135	4135	4135	4135	0
334	20250325	162200	1045362697	4135	4135	4135	4135	0
335	20250325	162100	1045362697	4135	4135	4135	4135	0
336	20250325	162000	1045362697	4135	4135	4135	4135	0
337	20250325	161900	1045362697	4135	4135	4135	4135	0
338	20250325	161800	1045362697	4135	4135	4135	4135	0
339	20250325	161700	1045362697	4135	4135	4135	4135	0
340	20250325	161600	1045362697	4135	4135	4135	4135	0
341	20250325	161500	1045362697	4135	4135	4135	4135	0
342	20250325	161400	1045362697	4135	4135	4135	4135	0
343	20250325	161300	1045362697	4135	4135	4135	4135	0
344	20250325	161200	1045362697	4135	4135	4135	4135	0
345	20250325	161100	1045362697	4135	4135	4135	4135	0
346	20250325	161000	1045362697	4135	4135	4135	4135	0
347	20250325	160900	1045362697	4135	4135	4135	4135	0
348	20250325	160800	1045362697	4135	4135	4135	4135	0
349	20250325	160700	1045362697	4135	4135	4135	4135	0
350	20250325	160600	1045362697	4135	4135	4135	4135	0
351	20250325	160500	1045362697	4135	4135	4135	4135	0
352	20250325	160400	1045362697	4135	4135	4135	4135	0
353	20250325	160300	1045362697	4135	4135	4135	4135	0
354	20250325	160200	1045362697	4135	4135	4135	4135	0
355	20250325	160100	1045362697	4135	4135	4135	4135	0
356	20250325	160000	1045362697	4135	4135	4135	4135	0
357	20250325	155900	1045362697	4135	4135	4135	4135	0
358	20250325	155800	1045362697	4135	4135	4135	4135	0
359	20250325	155700	1045362697	4135	4135	4135	4135	0
360	20250325	155600	1045362697	4135	4135	4135	4135	0
361	20250325	155500	1045362697	4135	4135	4135	4135	0
362	20250325	155400	1045362697	4135	4135	4135	4135	2653
363	20250325	155300	1045362697	4135	4135	4135	4135	0
364	20250325	155200	1045362697	4135	4135	4135	4135	0
365	20250325	155100	1045362697	4135	4135	4135	4135	0
366	20250325	155000	1045362697	4135	4135	4135	4135	0
367	20250325	154900	1045362697	4135	4135	4135	4135	0
368	20250325	154800	1045362697	4135	4135	4135	4135	0
369	20250325	154700	1045362697	4135	4135	4135	4135	0
370	20250325	154600	1045362697	4135	4135	4135	4135	0
371	20250325	154500	1045362697	4135	4135	4135	4135	0
372	20250325	154400	1045362697	4135	4135	4135	4135	0
373	20250325	154300	1045362697	4135	4135	4135	4135	0
374	20250325	154200	1045362697	4135	4135	4135	4135	0
375	20250325	154100	1045362697	4135	4135	4135	4135	0
376	20250325	154000	1045362697	4135	4135	4135	4135	0
377	20250325	153900	1045362697	4135	4135	4135	4135	0
378	20250325	153800	1045362697	4135	4135	4135	4135	0
379	20250325	153700	1045362697	4135	4135	4135	4135	0
380	20250325	153600	1045362697	4135	4135	4135	4135	0
381	20250325	153500	1045362697	4135	4135	4135	4135	0
382	20250325	153400	1045362697	4135	4135	4135	4135	0
383	20250325	153300	1045362697	4135	4135	4135	4135	0
384	20250325	153200	1045362697	4135	4135	4135	4135	0
385	20250325	153100	1045362697	4135	4135	4135	4135	0
386	20250325	153000	1045362697	4135	4135	4135	4135	2653
387	20250325	152900	1034392542	4145	4145	4145	4145	0
388	20250325	152800	1034392542	4145	4145	4145	4145	0
389	20250325	152700	1034392542	4145	4145	4145	4145	0
390	20250325	152600	1034392542	4145	4145	4145	4145	0
391	20250325	152500	1034392542	4145	4145	4145	4145	0
392	20250325	152400	1034392542	4145	4145	4145	4145	0
393	20250325	152300	1034392542	4145	4145	4145	4145	0
394	20250325	152200	1034392542	4145	4145	4145	4145	0
395	20250325	152100	1034392542	4145	4145	4145	4145	0
396	20250325	152000	1034392542	4145	4145	4145	4145	0
397	20250325	151900	1034392542	4145	4165	4165	4145	377
398	20250325	151800	1032828622	4165	4165	4165	4165	0
399	20250325	151700	1032828622	4165	4165	4165	4165	361
400	20250325	151600	1031325057	4165	4170	4170	4155	4
401	20250325	151500	1031308397	4170	4170	4170	4170	50
402	20250325	151400	1031099897	4155	4155	4155	4155	115
403	20250325	151300	1030622072	4155	4165	4170	4155	772
404	20250325	151200	1027403847	4165	4155	4165	4150	1109
405	20250325	151100	1022798442	4165	4165	4165	4165	334
406	20250325	151000	1021407332	4165	4155	4165	4155	181
407	20250325	150900	1020653477	4165	4165	4165	4165	140
408	20250325	150800	1020070377	4165	4165	4165	4165	129
409	20250325	150700	1019533092	4150	4150	4150	4150	0
410	20250325	150600	1019533092	4150	4150	4150	4150	0
411	20250325	150500	1019533092	4150	4150	4150	4150	0
412	20250325	150400	1019533092	4150	4150	4150	4150	1
413	20250325	150300	1019528942	4150	4150	4150	4150	0
414	20250325	150200	1019528942	4150	4150	4150	4150	0
415	20250325	150100	1019528942	4150	4150	4150	4150	84
416	20250325	150000	1019180342	4150	4150	4150	4150	1
417	20250325	145900	1019176192	4150	4160	4165	4150	2520
418	20250325	145800	1008713447	4170	4170	4170	4170	147
419	20250325	145700	1008100457	4165	4170	4170	4165	2
420	20250325	145600	1008092122	4170	4170	4170	4170	116
421	20250325	145500	1007608402	4155	4155	4155	4155	0
422	20250325	145400	1007608402	4155	4155	4155	4155	0
423	20250325	145300	1007608402	4155	4155	4155	4155	0
424	20250325	145200	1007608402	4155	4155	4155	4155	107
425	20250325	145100	1007163817	4155	4160	4160	4155	883
426	20250325	145000	1003493137	4160	4160	4160	4160	0
427	20250325	144900	1003493137	4160	4170	4170	4160	131
428	20250325	144800	1002946882	4170	4170	4170	4170	97
429	20250325	144700	1002542392	4170	4170	4170	4170	57
430	20250325	144600	1002304702	4170	4170	4170	4170	14
431	20250325	144500	1002246322	4170	4170	4170	4170	151
432	20250325	144400	1001616652	4170	4170	4170	4170	2
433	20250325	144300	1001608312	4170	4170	4170	4170	1196
434	20250325	144200	996620992	4170	4165	4170	4165	154
435	20250325	144100	995979472	4160	4160	4160	4160	0
436	20250325	144000	995979472	4160	4165	4165	4160	186
437	20250325	143900	995204882	4160	4160	4160	4160	24
438	20250325	143800	995105042	4160	4160	4160	4160	12
439	20250325	143700	995055122	4160	4160	4160	4160	428
440	20250325	143600	993274642	4155	4155	4155	4155	0
441	20250325	143500	993274642	4155	4155	4155	4155	108
442	20250325	143400	992825902	4155	4155	4155	4155	1
443	20250325	143300	992821747	4155	4155	4155	4155	0
444	20250325	143200	992821747	4155	4155	4155	4155	210
445	20250325	143100	991949197	4155	4155	4155	4155	54
446	20250325	143000	991724827	4155	4155	4155	4155	5
447	20250325	142900	991704052	4155	4155	4155	4155	8
448	20250325	142800	991670812	4140	4140	4140	4140	0
449	20250325	142700	991670812	4140	4140	4140	4140	214
450	20250325	142600	990784852	4140	4140	4140	4140	0
451	20250325	142500	990784852	4140	4140	4140	4140	193
452	20250325	142400	989985832	4140	4150	4150	4140	724
453	20250325	142300	986984662	4155	4155	4155	4155	2
454	20250325	142200	986976352	4155	4155	4155	4155	126
455	20250325	142100	986452822	4155	4155	4155	4155	157
456	20250325	142000	985800487	4150	4155	4155	4150	330
457	20250325	141900	984430942	4155	4160	4160	4155	273
458	20250325	141800	983296607	4160	4165	4165	4160	156
459	20250325	141700	982646872	4160	4155	4160	4155	104
460	20250325	141600	982214732	4160	4160	4160	4160	16
461	20250325	141500	982148172	4160	4160	4160	4160	37
462	20250325	141400	981994252	4160	4160	4160	4160	160
463	20250325	141300	981328652	4160	4160	4160	4160	0
464	20250325	141200	981328652	4160	4160	4160	4160	1
465	20250325	141100	981324492	4155	4160	4160	4155	226
466	20250325	141000	980384652	4160	4160	4160	4160	353
467	20250325	140900	978916172	4160	4155	4160	4155	496
468	20250325	140800	976855287	4155	4155	4155	4155	105
469	20250325	140700	976419012	4155	4155	4155	4155	23
470	20250325	140600	976323447	4145	4145	4145	4145	0
471	20250325	140500	976323447	4145	4145	4145	4145	0
472	20250325	140400	976323447	4145	4145	4145	4145	0
473	20250325	140300	976323447	4145	4145	4145	4145	0
474	20250325	140200	976323447	4145	4145	4145	4145	0
475	20250325	140100	976323447	4145	4145	4160	4145	62
476	20250325	140000	976065992	4145	4145	4145	4145	12
477	20250325	135900	976016252	4150	4150	4150	4150	0
478	20250325	135800	976016252	4150	4150	4150	4150	158
479	20250325	135700	975360552	4155	4155	4155	4155	142
480	20250325	135600	974770542	4160	4160	4160	4160	12
481	20250325	135500	974720622	4160	4160	4160	4160	200
482	20250325	135400	973888622	4160	4160	4160	4160	1
483	20250325	135300	973884462	4160	4155	4160	4155	241
484	20250325	135200	972882402	4140	4150	4150	4140	146
485	20250325	135100	972277932	4140	4140	4140	4140	0
486	20250325	135000	972277932	4140	4140	4140	4140	2
487	20250325	134900	972269652	4130	4140	4140	4130	3080
488	20250325	134800	959544562	4135	4135	4135	4135	0
489	20250325	134700	959544562	4135	4135	4135	4135	0
490	20250325	134600	959544562	4135	4145	4145	4135	242
491	20250325	134500	958541982	4140	4140	4140	4140	39
492	20250325	134400	958380522	4140	4170	4170	4140	2770
493	20250325	134300	946887612	4175	4175	4175	4175	87
494	20250325	134200	946524387	4175	4175	4175	4175	91
495	20250325	134100	946144462	4185	4175	4185	4175	154
496	20250325	134000	945500907	4175	4175	4175	4175	13
497	20250325	133900	945446632	4180	4180	4180	4180	244
498	20250325	133800	944426712	4175	4177	4177	4175	30
499	20250325	133700	944301440	4175	4175	4175	4175	0
500	20250325	133600	944301440	4175	4175	4175	4175	1
501	20250325	133500	944297265	4170	4170	4170	4170	44
502	20250325	133400	944113785	4170	4170	4170	4170	0
503	20250325	133300	944113785	4170	4165	4170	4165	102
504	20250325	133200	943688948	4165	4165	4165	4165	10
505	20250325	133100	943647298	4160	4160	4160	4160	0
506	20250325	133000	943647298	4160	4170	4170	4160	4
507	20250325	132900	943630638	4170	4170	4170	4170	121
508	20250325	132800	943126068	4175	4175	4175	4175	168
509	20250325	132700	942424668	4170	4170	4170	4170	16
510	20250325	132600	942357948	4170	4170	4170	4170	0
511	20250325	132500	942357948	4170	4170	4170	4170	11
512	20250325	132400	942312078	4160	4160	4160	4160	0
513	20250325	132300	942312078	4160	4160	4160	4160	0
514	20250325	132200	942312078	4160	4165	4165	4160	237
515	20250325	132100	941325328	4160	4175	4175	4160	157
516	20250325	132000	940669883	4185	4185	4185	4185	450
517	20250325	131900	938786633	4185	4185	4185	4185	0
518	20250325	131800	938786633	4185	4180	4185	4180	201
519	20250325	131700	937946423	4180	4180	4180	4175	3
520	20250325	131600	937933888	4180	4180	4180	4180	114
521	20250325	131500	937457368	4170	4170	4170	4170	0
522	20250325	131400	937457368	4170	4170	4170	4165	161
523	20250325	131300	936786008	4170	4175	4180	4170	13
524	20250325	131200	936731738	4165	4165	4165	4165	0
525	20250325	131100	936731738	4165	4165	4165	4165	61
526	20250325	131000	936477673	4165	4165	4165	4165	0
527	20250325	130900	936477673	4165	4175	4175	4165	4
528	20250325	130800	936460983	4165	4165	4165	4165	2
529	20250325	130700	936452653	4175	4175	4175	4175	125
530	20250325	130600	935930778	4180	4180	4180	4180	107
531	20250325	130500	935483518	4180	4175	4180	4175	14
532	20250325	130400	935425003	4170	4170	4170	4170	17
533	20250325	130300	935354113	4180	4180	4180	4180	167
534	20250325	130200	934656053	4155	4155	4155	4155	0
535	20250325	130100	934656053	4155	4155	4155	4155	0
536	20250325	130000	934656053	4155	4160	4160	4155	504
537	20250325	125900	932561523	4160	4160	4160	4160	0
538	20250325	125800	932561523	4160	4160	4160	4160	100
539	20250325	125700	932145523	4155	4170	4170	4155	739
540	20250325	125600	929066498	4170	4170	4170	4170	0
541	20250325	125500	929066498	4170	4175	4175	4170	500
542	20250325	125400	926979593	4180	4180	4180	4180	0
543	20250325	125300	926979593	4180	4180	4180	4180	223
544	20250325	125200	926047453	4180	4180	4180	4180	0
545	20250325	125100	926047453	4180	4180	4180	4180	45
546	20250325	125000	925859353	4180	4180	4180	4175	207
547	20250325	124900	924994313	4185	4185	4185	4185	15
548	20250325	124800	924931538	4185	4185	4185	4180	704
549	20250325	124700	921988798	4185	4185	4185	4185	626
550	20250325	124600	919368988	4190	4185	4190	4185	183
551	20250325	124500	918602318	4190	4185	4190	4185	355
552	20250325	124400	917116638	4180	4180	4180	4180	0
553	20250325	124300	917116638	4180	4185	4185	4180	263
554	20250325	124200	916016578	4180	4185	4185	4180	100
555	20250325	124100	915598568	4180	4180	4180	4180	0
556	20250325	124000	915598568	4180	4180	4180	4180	11
557	20250325	123900	915552588	4180	4180	4180	4180	0
558	20250325	123800	915552588	4180	4180	4180	4180	1
559	20250325	123700	915548408	4180	4180	4180	4180	0
560	20250325	123600	915548408	4180	4175	4180	4175	187
561	20250325	123500	914767033	4175	4175	4175	4175	13
562	20250325	123400	914712758	4170	4170	4170	4170	245
563	20250325	123300	913691108	4175	4180	4180	4175	535
564	20250325	123200	911456583	4175	4180	4180	4175	140
565	20250325	123100	910872018	4185	4185	4185	4185	18
566	20250325	123000	910796688	4190	4190	4190	4190	0
567	20250325	122900	910796688	4190	4190	4190	4190	120
568	20250325	122800	910293888	4190	4190	4190	4190	0
569	20250325	122700	910293888	4190	4190	4190	4190	0
570	20250325	122600	910293888	4190	4190	4190	4190	197
571	20250325	122500	909468458	4185	4185	4185	4185	0
572	20250325	122400	909468458	4185	4185	4185	4185	0
573	20250325	122300	909468458	4185	4185	4185	4185	87
574	20250325	122200	909104363	4185	4185	4185	4185	125
575	20250325	122100	908581238	4180	4180	4180	4180	0
576	20250325	122000	908581238	4180	4180	4180	4180	161
577	20250325	121900	907908258	4160	4160	4160	4160	0
578	20250325	121800	907908258	4160	4160	4160	4160	0
579	20250325	121700	907908258	4160	4160	4160	4160	0
580	20250325	121600	907908258	4160	4160	4160	4160	44
581	20250325	121500	907725218	4155	4155	4155	4155	242
582	20250325	121400	906719708	4155	4155	4155	4155	0
583	20250325	121300	906719708	4155	4185	4185	4155	238
584	20250325	121200	905727193	4190	4185	4190	4185	372
585	20250325	121100	904170333	4185	4185	4185	4185	62
586	20250325	121000	903910863	4185	4185	4185	4185	0
587	20250325	120900	903910863	4185	4185	4185	4185	20
588	20250325	120800	903827163	4180	4180	4180	4180	19
589	20250325	120700	903747743	4170	4170	4170	4170	12
590	20250325	120600	903697703	4180	4180	4180	4180	1
591	20250325	120500	903693523	4155	4190	4190	4155	351
592	20250325	120400	902234193	4155	4155	4155	4155	0
593	20250325	120300	902234193	4155	4180	4190	4155	2783
594	20250325	120200	890629538	4185	4185	4185	4185	0
595	20250325	120100	890629538	4185	4185	4185	4185	148
596	20250325	120000	890010158	4185	4185	4185	4185	0
597	20250325	115900	890010158	4185	4185	4185	4185	0
598	20250325	115800	890010158	4185	4185	4185	4185	523
599	20250325	115700	887821403	4180	4180	4180	4180	750
600	20250325	115600	884686403	4185	4180	4185	4180	129
601	20250325	115500	884147143	4185	4185	4185	4185	1
602	20250325	115400	884142958	4180	4185	4185	4180	133
603	20250325	115300	883586403	4185	4180	4185	4180	78
604	20250325	115200	883260333	4180	4185	4185	4180	2
605	20250325	115100	883251968	4185	4185	4185	4180	3
606	20250325	115000	883239418	4185	4185	4185	4185	94
607	20250325	114900	882846028	4185	4180	4185	4175	538
608	20250325	114800	880598793	4175	4175	4175	4175	0
609	20250325	114700	880598793	4175	4180	4180	4175	385
610	20250325	114600	878990823	4180	4180	4180	4180	42
611	20250325	114500	878815263	4180	4180	4180	4180	1
612	20250325	114400	878811083	4180	4180	4180	4180	17
613	20250325	114300	878740023	4175	4175	4175	4175	0
614	20250325	114200	878740023	4175	4180	4180	4175	228
615	20250325	114100	877788118	4180	4175	4180	4175	20
616	20250325	114000	877704613	4180	4180	4180	4180	400
617	20250325	113900	876032613	4185	4185	4185	4185	0
618	20250325	113800	876032613	4185	4185	4185	4185	0
619	20250325	113700	876032613	4185	4187	4190	4185	278
620	20250325	113600	874868713	4185	4185	4185	4185	200
621	20250325	113500	874031713	4185	4185	4185	4185	24
622	20250325	113400	873931273	4190	4190	4190	4190	178
623	20250325	113300	873185453	4190	4190	4190	4190	147
624	20250325	113200	872569523	4185	4185	4185	4185	0
625	20250325	113100	872569523	4185	4190	4190	4185	14
626	20250325	113000	872510868	4185	4180	4185	4180	208
627	20250325	112900	871640558	4180	4180	4180	4180	57
628	20250325	112800	871402298	4185	4180	4185	4180	491
629	20250325	112700	869347503	4185	4185	4185	4180	4
630	20250325	112600	869330768	4185	4185	4185	4185	1
631	20250325	112500	869326583	4180	4180	4180	4180	0
632	20250325	112400	869326583	4180	4180	4180	4180	0
633	20250325	112300	869326583	4180	4180	4180	4180	173
634	20250325	112200	868603443	4175	4175	4175	4175	0
635	20250325	112100	868603443	4175	4175	4175	4175	30
636	20250325	112000	868478193	4175	4175	4175	4175	0
637	20250325	111900	868478193	4175	4180	4180	4175	400
638	20250325	111800	866807008	4180	4180	4180	4180	0
639	20250325	111700	866807008	4180	4180	4180	4180	0
640	20250325	111600	866807008	4180	4180	4180	4180	174
641	20250325	111500	866079688	4175	4175	4175	4175	0
642	20250325	111400	866079688	4175	4180	4180	4175	2
643	20250325	111300	866071333	4180	4180	4180	4180	120
644	20250325	111200	865569733	4185	4175	4185	4175	157
645	20250325	111100	864912918	4170	4170	4170	4170	0
646	20250325	111000	864912918	4170	4170	4170	4170	25
647	20250325	110900	864808668	4195	4195	4195	4195	0
648	20250325	110800	864808668	4195	4195	4195	4195	0
649	20250325	110700	864808668	4195	4195	4195	4195	0
650	20250325	110600	864808668	4195	4195	4195	4195	0
651	20250325	110500	864808668	4195	4195	4195	4195	0
652	20250325	110400	864808668	4195	4195	4195	4195	0
653	20250325	110300	864808668	4195	4165	4195	4165	580
654	20250325	110200	862385343	4165	4165	4165	4165	900
655	20250325	110100	858636843	4160	4190	4190	4160	518
656	20250325	110000	856481088	4185	4190	4190	4185	513
657	20250325	105900	854334118	4190	4190	4190	4190	81
658	20250325	105800	853994728	4190	4195	4200	4185	530
659	20250325	105700	851771083	4195	4190	4195	4187	1195
660	20250325	105600	846761563	4190	4190	4190	4190	0
661	20250325	105500	846761563	4190	4180	4190	4180	449
662	20250325	105400	844883213	4180	4165	4180	4165	365
663	20250325	105300	843360738	4180	4190	4190	4180	1579
664	20250325	105200	836760458	4185	4185	4185	4185	128
665	20250325	105100	836224778	4185	4190	4190	4185	194
666	20250325	105000	835412513	4190	4185	4190	4185	433
667	20250325	104900	833598468	4185	4185	4185	4185	0
668	20250325	104800	833598468	4185	4185	4185	4185	561
669	20250325	104700	831250683	4190	4190	4190	4180	6
670	20250325	104600	831225553	4185	4170	4190	4170	1024
671	20250325	104500	826943408	4170	4170	4170	4170	23
672	20250325	104400	826847498	4170	4165	4170	4140	2015
673	20250325	104300	818486303	4165	4165	4165	4165	17
674	20250325	104200	818415498	4160	4160	4160	4160	300
675	20250325	104100	817167498	4160	4165	4165	4160	279
676	20250325	104000	816005543	4165	4165	4165	4165	237
677	20250325	103900	815018438	4170	4165	4170	4165	360
678	20250325	103800	813517253	4165	4170	4170	4165	235
679	20250325	103700	812537958	4170	4170	4170	4170	35
680	20250325	103600	812392008	4180	4175	4180	4170	242
681	20250325	103500	811380923	4180	4180	4180	4180	2
682	20250325	103400	811372563	4185	4165	4190	4165	3550
683	20250325	103300	796540803	4160	4165	4170	4155	1183
684	20250325	103200	791616688	4160	4145	4160	4145	1054
685	20250325	103100	787233643	4145	4145	4145	4145	0
686	20250325	103000	787233643	4145	4145	4155	4145	271
687	20250325	102900	786108053	4155	4150	4155	4150	110
688	20250325	102800	785651053	4150	4150	4150	4150	227
689	20250325	102700	784709003	4155	4155	4155	4155	855
690	20250325	102600	781156478	4145	4145	4150	4145	224
691	20250325	102500	780226928	4145	4150	4155	4140	262
692	20250325	102400	779141138	4145	4150	4150	4145	504
693	20250325	102300	777049543	4150	4150	4150	4145	742
694	20250325	102200	773971753	4145	4145	4145	4140	441
695	20250325	102100	772144813	4145	4145	4145	4145	1537
696	20250325	102000	765773948	4140	4140	4145	4140	507
697	20250325	101900	763674213	4140	4135	4140	4135	157
698	20250325	101800	763024763	4135	4140	4140	4135	2
699	20250325	101700	763016488	4145	4145	4145	4145	5
700	20250325	101600	762995763	4140	4140	4140	4140	520
701	20250325	101500	760842963	4140	4140	4140	4140	7
702	20250325	101400	760813983	4140	4140	4140	4140	27
703	20250325	101300	760702203	4135	4125	4135	4125	140
704	20250325	101200	760123988	4110	4110	4120	4110	65
705	20250325	101100	759856558	4115	4120	4120	4115	367
706	20250325	101000	758346343	4125	4120	4125	4115	270
707	20250325	100900	757233813	4125	4125	4125	4125	5
708	20250325	100800	757213188	4105	4110	4110	4105	302
709	20250325	100700	755973453	4105	4105	4105	4105	383
710	20250325	100600	754401238	4100	4130	4130	4100	2743
711	20250325	100500	743114595	4130	4135	4145	4130	1575
712	20250325	100400	736609420	4140	4115	4145	4110	5929
713	20250325	100300	712160310	4115	4110	4115	4110	914
714	20250325	100200	708399280	4110	4110	4115	4100	493
715	20250325	100100	706374065	4110	4110	4110	4110	1
716	20250325	100000	706369955	4105	4085	4105	4085	1652
717	20250325	095900	699602725	4115	4130	4130	4080	34134
718	20250325	095800	559878895	4130	4120	4130	4120	298
719	20250325	095700	558650160	4115	4115	4115	4115	180
720	20250325	095600	557909460	4115	4125	4130	4110	1346
721	20250325	095500	552373025	4125	4120	4125	4115	203
722	20250325	095400	551537445	4120	4125	4130	4110	221
723	20250325	095300	550627310	4110	4130	4130	4105	6303
724	20250325	095200	524700805	4130	4145	4145	4130	1861
725	20250325	095100	517009735	4135	4145	4155	4130	2474
726	20250325	095000	506772290	4145	4150	4150	4125	1432
727	20250325	094900	500851005	4150	4145	4165	4130	3607
728	20250325	094800	485920490	4145	4155	4160	4145	2489
729	20250325	094700	475595525	4155	4165	4170	4150	860
730	20250325	094600	472025255	4165	4170	4175	4150	1974
731	20250325	094500	463813185	4170	4160	4175	4150	7768
732	20250325	094400	431535220	4165	4170	4180	4165	2986
733	20250325	094300	419092333	4175	4190	4190	4170	6687
734	20250325	094200	391112541	4195	4195	4195	4190	419
735	20250325	094100	389355856	4190	4195	4195	4190	610
736	20250325	094000	386799891	4190	4195	4195	4190	571
737	20250325	093900	384405717	4195	4200	4200	4195	155
738	20250325	093800	383755442	4200	4195	4200	4190	560
739	20250325	093700	381407982	4195	4185	4205	4185	788
740	20250325	093600	378108862	4195	4190	4210	4185	604
741	20250325	093500	375575658	4190	4187	4190	4185	2107
742	20250325	093400	366754997	4185	4195	4195	4185	2622
743	20250325	093300	355763497	4195	4195	4195	4195	1520
744	20250325	093200	349387097	4197	4195	4215	4195	2256
745	20250325	093100	339907390	4195	4210	4210	4190	3686
746	20250325	093000	324427169	4215	4207	4220	4200	1856
747	20250325	092900	316625004	4220	4230	4230	4200	2057
748	20250325	092800	307944475	4230	4240	4245	4202	6767
749	20250325	092700	279422660	4215	4245	4270	4215	6618
750	20250325	092600	251394225	4245	4225	4255	4220	2448
751	20250325	092500	241029947	4232	4265	4265	4222	3847
752	20250325	092400	224716496	4250	4285	4290	4235	10834
753	20250325	092300	178652777	4285	4250	4290	4220	7073
754	20250325	092200	148544717	4250	4250	4250	4220	2318
755	20250325	092100	138715127	4265	4200	4270	4200	3243
756	20250325	092000	124946102	4200	4200	4200	4190	1356
757	20250325	091900	119251732	4200	4200	4200	4200	521
758	20250325	091800	117063532	4200	4200	4210	4190	1203
759	20250325	091700	112011992	4200	4195	4220	4190	934
760	20250325	091600	108086122	4195	4205	4205	4190	1476
761	20250325	091500	101890647	4205	4205	4210	4205	37
762	20250325	091400	101735052	4205	4200	4205	4200	149
763	20250325	091300	101108752	4195	4220	4220	4195	2694
764	20250325	091200	89798247	4220	4225	4230	4220	1419
765	20250325	091100	83804397	4225	4230	4230	4225	1130
766	20250325	091000	79025927	4230	4235	4235	4230	1611
767	20250325	090900	72211387	4230	4230	4230	4230	286
768	20250325	090800	71001607	4230	4240	4240	4230	1751
769	20250325	090700	63588332	4230	4230	4230	4230	0
770	20250325	090600	63588332	4230	4245	4245	4230	1004
771	20250325	090500	59326367	4225	4225	4250	4225	5095
772	20250325	090400	37754475	4230	4235	4235	4190	816
773	20250325	090300	34316620	4230	4220	4240	4180	2099
774	20250325	090200	25506975	4220	4200	4220	4195	2448
775	20250325	090100	15222290	4205	4220	4220	4205	1594
776	20250325	090000	8512600	4220	4210	4230	4210	1566