KissMeData/411080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214000	13326404970	8890	8890	8890	8890	47356
3	20250306	213900	13326404970	8890	8890	8890	8890	0
4	20250306	213800	13326404970	8890	8890	8890	8890	0
5	20250306	213700	13326404970	8890	8890	8890	8890	0
6	20250306	213600	13326404970	8890	8890	8890	8890	0
7	20250306	213500	13326404970	8890	8890	8890	8890	0
8	20250306	213400	13326404970	8890	8890	8890	8890	0
9	20250306	213300	13326404970	8890	8890	8890	8890	0
10	20250306	213200	13326404970	8890	8890	8890	8890	0
11	20250306	213100	13326404970	8890	8890	8890	8890	0
12	20250306	213000	13326404970	8890	8890	8890	8890	0
13	20250306	212900	13326404970	8890	8890	8890	8890	0
14	20250306	212800	13326404970	8890	8890	8890	8890	0
15	20250306	212700	13326404970	8890	8890	8890	8890	0
16	20250306	212600	13326404970	8890	8890	8890	8890	0
17	20250306	212500	13326404970	8890	8890	8890	8890	0
18	20250306	212400	13326404970	8890	8890	8890	8890	0
19	20250306	212300	13326404970	8890	8890	8890	8890	0
20	20250306	212200	13326404970	8890	8890	8890	8890	0
21	20250306	212100	13326404970	8890	8890	8890	8890	0
22	20250306	212000	13326404970	8890	8890	8890	8890	0
23	20250306	211900	13326404970	8890	8890	8890	8890	0
24	20250306	211800	13326404970	8890	8890	8890	8890	0
25	20250306	211700	13326404970	8890	8890	8890	8890	0
26	20250306	211600	13326404970	8890	8890	8890	8890	0
27	20250306	211500	13326404970	8890	8890	8890	8890	0
28	20250306	211400	13326404970	8890	8890	8890	8890	0
29	20250306	211300	13326404970	8890	8890	8890	8890	0
30	20250306	211200	13326404970	8890	8890	8890	8890	0
31	20250306	211100	13326404970	8890	8890	8890	8890	0
32	20250306	211000	13326404970	8890	8890	8890	8890	47356
33	20250306	210900	13326404970	8890	8890	8890	8890	0
34	20250306	210800	13326404970	8890	8890	8890	8890	0
35	20250306	210700	13326404970	8890	8890	8890	8890	0
36	20250306	210600	13326404970	8890	8890	8890	8890	0
37	20250306	210500	13326404970	8890	8890	8890	8890	0
38	20250306	210400	13326404970	8890	8890	8890	8890	0
39	20250306	210300	13326404970	8890	8890	8890	8890	0
40	20250306	210200	13326404970	8890	8890	8890	8890	0
41	20250306	210100	13326404970	8890	8890	8890	8890	0
42	20250306	210000	13326404970	8890	8890	8890	8890	0
43	20250306	205900	13326404970	8890	8890	8890	8890	0
44	20250306	205800	13326404970	8890	8890	8890	8890	0
45	20250306	205700	13326404970	8890	8890	8890	8890	0
46	20250306	205600	13326404970	8890	8890	8890	8890	0
47	20250306	205500	13326404970	8890	8890	8890	8890	0
48	20250306	205400	13326404970	8890	8890	8890	8890	0
49	20250306	205300	13326404970	8890	8890	8890	8890	0
50	20250306	205200	13326404970	8890	8890	8890	8890	0
51	20250306	205100	13326404970	8890	8890	8890	8890	0
52	20250306	205000	13326404970	8890	8890	8890	8890	0
53	20250306	204900	13326404970	8890	8890	8890	8890	0
54	20250306	204800	13326404970	8890	8890	8890	8890	0
55	20250306	204700	13326404970	8890	8890	8890	8890	0
56	20250306	204600	13326404970	8890	8890	8890	8890	0
57	20250306	204500	13326404970	8890	8890	8890	8890	0
58	20250306	204400	13326404970	8890	8890	8890	8890	0
59	20250306	204300	13326404970	8890	8890	8890	8890	0
60	20250306	204200	13326404970	8890	8890	8890	8890	0
61	20250306	204100	13326404970	8890	8890	8890	8890	0
62	20250306	204000	13326404970	8890	8890	8890	8890	47356
63	20250306	203900	13326404970	8890	8890	8890	8890	0
64	20250306	203800	13326404970	8890	8890	8890	8890	0
65	20250306	203700	13326404970	8890	8890	8890	8890	0
66	20250306	203600	13326404970	8890	8890	8890	8890	0
67	20250306	203500	13326404970	8890	8890	8890	8890	0
68	20250306	203400	13326404970	8890	8890	8890	8890	0
69	20250306	203300	13326404970	8890	8890	8890	8890	0
70	20250306	203200	13326404970	8890	8890	8890	8890	0
71	20250306	203100	13326404970	8890	8890	8890	8890	0
72	20250306	203000	13326404970	8890	8890	8890	8890	0
73	20250306	202900	13326404970	8890	8890	8890	8890	0
74	20250306	202800	13326404970	8890	8890	8890	8890	0
75	20250306	202700	13326404970	8890	8890	8890	8890	0
76	20250306	202600	13326404970	8890	8890	8890	8890	0
77	20250306	202500	13326404970	8890	8890	8890	8890	0
78	20250306	202400	13326404970	8890	8890	8890	8890	0
79	20250306	202300	13326404970	8890	8890	8890	8890	0
80	20250306	202200	13326404970	8890	8890	8890	8890	0
81	20250306	202100	13326404970	8890	8890	8890	8890	0
82	20250306	202000	13326404970	8890	8890	8890	8890	0
83	20250306	201900	13326404970	8890	8890	8890	8890	0
84	20250306	201800	13326404970	8890	8890	8890	8890	0
85	20250306	201700	13326404970	8890	8890	8890	8890	0
86	20250306	201600	13326404970	8890	8890	8890	8890	0
87	20250306	201500	13326404970	8890	8890	8890	8890	0
88	20250306	201400	13326404970	8890	8890	8890	8890	0
89	20250306	201300	13326404970	8890	8890	8890	8890	0
90	20250306	201200	13326404970	8890	8890	8890	8890	0
91	20250306	201100	13326404970	8890	8890	8890	8890	0
92	20250306	201000	13326404970	8890	8890	8890	8890	47356
93	20250306	200900	13326404970	8890	8890	8890	8890	0
94	20250306	200800	13326404970	8890	8890	8890	8890	0
95	20250306	200700	13326404970	8890	8890	8890	8890	0
96	20250306	200600	13326404970	8890	8890	8890	8890	0
97	20250306	200500	13326404970	8890	8890	8890	8890	0
98	20250306	200400	13326404970	8890	8890	8890	8890	0
99	20250306	200300	13326404970	8890	8890	8890	8890	0
100	20250306	200200	13326404970	8890	8890	8890	8890	0
101	20250306	200100	13326404970	8890	8890	8890	8890	0
102	20250306	200000	13326404970	8890	8890	8890	8890	0
103	20250306	195900	13326404970	8890	8890	8890	8890	0
104	20250306	195800	13326404970	8890	8890	8890	8890	0
105	20250306	195700	13326404970	8890	8890	8890	8890	0
106	20250306	195600	13326404970	8890	8890	8890	8890	0
107	20250306	195500	13326404970	8890	8890	8890	8890	0
108	20250306	195400	13326404970	8890	8890	8890	8890	0
109	20250306	195300	13326404970	8890	8890	8890	8890	0
110	20250306	195200	13326404970	8890	8890	8890	8890	0
111	20250306	195100	13326404970	8890	8890	8890	8890	0
112	20250306	195000	13326404970	8890	8890	8890	8890	0
113	20250306	194900	13326404970	8890	8890	8890	8890	0
114	20250306	194800	13326404970	8890	8890	8890	8890	0
115	20250306	194700	13326404970	8890	8890	8890	8890	0
116	20250306	194600	13326404970	8890	8890	8890	8890	0
117	20250306	194500	13326404970	8890	8890	8890	8890	0
118	20250306	194400	13326404970	8890	8890	8890	8890	0
119	20250306	194300	13326404970	8890	8890	8890	8890	0
120	20250306	194200	13326404970	8890	8890	8890	8890	0
121	20250306	194100	13326404970	8890	8890	8890	8890	0
122	20250306	194000	13326404970	8890	8890	8890	8890	47356
123	20250306	193900	13326404970	8890	8890	8890	8890	0
124	20250306	193800	13326404970	8890	8890	8890	8890	0
125	20250306	193700	13326404970	8890	8890	8890	8890	0
126	20250306	193600	13326404970	8890	8890	8890	8890	0
127	20250306	193500	13326404970	8890	8890	8890	8890	0
128	20250306	193400	13326404970	8890	8890	8890	8890	0
129	20250306	193300	13326404970	8890	8890	8890	8890	0
130	20250306	193200	13326404970	8890	8890	8890	8890	0
131	20250306	193100	13326404970	8890	8890	8890	8890	0
132	20250306	193000	13326404970	8890	8890	8890	8890	0
133	20250306	192900	13326404970	8890	8890	8890	8890	0
134	20250306	192800	13326404970	8890	8890	8890	8890	0
135	20250306	192700	13326404970	8890	8890	8890	8890	0
136	20250306	192600	13326404970	8890	8890	8890	8890	0
137	20250306	192500	13326404970	8890	8890	8890	8890	0
138	20250306	192400	13326404970	8890	8890	8890	8890	0
139	20250306	192300	13326404970	8890	8890	8890	8890	0
140	20250306	192200	13326404970	8890	8890	8890	8890	0
141	20250306	192100	13326404970	8890	8890	8890	8890	0
142	20250306	192000	13326404970	8890	8890	8890	8890	0
143	20250306	191900	13326404970	8890	8890	8890	8890	0
144	20250306	191800	13326404970	8890	8890	8890	8890	0
145	20250306	191700	13326404970	8890	8890	8890	8890	0
146	20250306	191600	13326404970	8890	8890	8890	8890	0
147	20250306	191500	13326404970	8890	8890	8890	8890	0
148	20250306	191400	13326404970	8890	8890	8890	8890	0
149	20250306	191300	13326404970	8890	8890	8890	8890	0
150	20250306	191200	13326404970	8890	8890	8890	8890	0
151	20250306	191100	13326404970	8890	8890	8890	8890	0
152	20250306	191000	13326404970	8890	8890	8890	8890	47356
153	20250306	190900	13326404970	8890	8890	8890	8890	0
154	20250306	190800	13326404970	8890	8890	8890	8890	0
155	20250306	190700	13326404970	8890	8890	8890	8890	0
156	20250306	190600	13326404970	8890	8890	8890	8890	0
157	20250306	190500	13326404970	8890	8890	8890	8890	0
158	20250306	190400	13326404970	8890	8890	8890	8890	0
159	20250306	190300	13326404970	8890	8890	8890	8890	0
160	20250306	190200	13326404970	8890	8890	8890	8890	0
161	20250306	190100	13326404970	8890	8890	8890	8890	0
162	20250306	190000	13326404970	8890	8890	8890	8890	0
163	20250306	185900	13326404970	8890	8890	8890	8890	0
164	20250306	185800	13326404970	8890	8890	8890	8890	0
165	20250306	185700	13326404970	8890	8890	8890	8890	0
166	20250306	185600	13326404970	8890	8890	8890	8890	0
167	20250306	185500	13326404970	8890	8890	8890	8890	0
168	20250306	185400	13326404970	8890	8890	8890	8890	0
169	20250306	185300	13326404970	8890	8890	8890	8890	0
170	20250306	185200	13326404970	8890	8890	8890	8890	0
171	20250306	185100	13326404970	8890	8890	8890	8890	0
172	20250306	185000	13326404970	8890	8890	8890	8890	0
173	20250306	184900	13326404970	8890	8890	8890	8890	0
174	20250306	184800	13326404970	8890	8890	8890	8890	0
175	20250306	184700	13326404970	8890	8890	8890	8890	0
176	20250306	184600	13326404970	8890	8890	8890	8890	0
177	20250306	184500	13326404970	8890	8890	8890	8890	0
178	20250306	184400	13326404970	8890	8890	8890	8890	0
179	20250306	184300	13326404970	8890	8890	8890	8890	0
180	20250306	184200	13326404970	8890	8890	8890	8890	0
181	20250306	184100	13326404970	8890	8890	8890	8890	0
182	20250306	184000	13326404970	8890	8890	8890	8890	47356
183	20250306	183900	13326404970	8890	8890	8890	8890	0
184	20250306	183800	13326404970	8890	8890	8890	8890	0
185	20250306	183700	13326404970	8890	8890	8890	8890	0
186	20250306	183600	13326404970	8890	8890	8890	8890	0
187	20250306	183500	13326404970	8890	8890	8890	8890	0
188	20250306	183400	13326404970	8890	8890	8890	8890	0
189	20250306	183300	13326404970	8890	8890	8890	8890	0
190	20250306	183200	13326404970	8890	8890	8890	8890	0
191	20250306	183100	13326404970	8890	8890	8890	8890	0
192	20250306	183000	13326404970	8890	8890	8890	8890	0
193	20250306	182900	13326404970	8890	8890	8890	8890	0
194	20250306	182800	13326404970	8890	8890	8890	8890	0
195	20250306	182700	13326404970	8890	8890	8890	8890	0
196	20250306	182600	13326404970	8890	8890	8890	8890	0
197	20250306	182500	13326404970	8890	8890	8890	8890	0
198	20250306	182400	13326404970	8890	8890	8890	8890	0
199	20250306	182300	13326404970	8890	8890	8890	8890	0
200	20250306	182200	13326404970	8890	8890	8890	8890	0
201	20250306	182100	13326404970	8890	8890	8890	8890	0
202	20250306	182000	13326404970	8890	8890	8890	8890	0
203	20250306	181900	13326404970	8890	8890	8890	8890	0
204	20250306	181800	13326404970	8890	8890	8890	8890	0
205	20250306	181700	13326404970	8890	8890	8890	8890	0
206	20250306	181600	13326404970	8890	8890	8890	8890	0
207	20250306	181500	13326404970	8890	8890	8890	8890	0
208	20250306	181400	13326404970	8890	8890	8890	8890	0
209	20250306	181300	13326404970	8890	8890	8890	8890	0
210	20250306	181200	13326404970	8890	8890	8890	8890	0
211	20250306	181100	13326404970	8890	8890	8890	8890	0
212	20250306	181000	13326404970	8890	8890	8890	8890	47356
213	20250306	180900	13326404970	8890	8890	8890	8890	0
214	20250306	180800	13326404970	8890	8890	8890	8890	0
215	20250306	180700	13326404970	8890	8890	8890	8890	0
216	20250306	180600	13326404970	8890	8890	8890	8890	0
217	20250306	180500	13326404970	8890	8890	8890	8890	0
218	20250306	180400	13326404970	8890	8890	8890	8890	0
219	20250306	180300	13326404970	8890	8890	8890	8890	0
220	20250306	180200	13326404970	8890	8890	8890	8890	0
221	20250306	180100	13326404970	8890	8890	8890	8890	0
222	20250306	180000	13326404970	8890	8890	8890	8890	0
223	20250306	175900	13326404970	8890	8890	8890	8890	0
224	20250306	175800	13326404970	8890	8890	8890	8890	0
225	20250306	175700	13326404970	8890	8890	8890	8890	0
226	20250306	175600	13326404970	8890	8890	8890	8890	0
227	20250306	175500	13326404970	8890	8890	8890	8890	0
228	20250306	175400	13326404970	8890	8890	8890	8890	0
229	20250306	175300	13326404970	8890	8890	8890	8890	0
230	20250306	175200	13326404970	8890	8890	8890	8890	0
231	20250306	175100	13326404970	8890	8890	8890	8890	0
232	20250306	175000	13326404970	8890	8890	8890	8890	0
233	20250306	174900	13326404970	8890	8890	8890	8890	0
234	20250306	174800	13326404970	8890	8890	8890	8890	0
235	20250306	174700	13326404970	8890	8890	8890	8890	0
236	20250306	174600	13326404970	8890	8890	8890	8890	0
237	20250306	174500	13326404970	8890	8890	8890	8890	0
238	20250306	174400	13326404970	8890	8890	8890	8890	0
239	20250306	174300	13326404970	8890	8890	8890	8890	0
240	20250306	174200	13326404970	8890	8890	8890	8890	0
241	20250306	174100	13326404970	8890	8890	8890	8890	0
242	20250306	174000	13326404970	8890	8890	8890	8890	47356
243	20250306	173900	13326404970	8890	8890	8890	8890	0
244	20250306	173800	13326404970	8890	8890	8890	8890	0
245	20250306	173700	13326404970	8890	8890	8890	8890	0
246	20250306	173600	13326404970	8890	8890	8890	8890	0
247	20250306	173500	13326404970	8890	8890	8890	8890	0
248	20250306	173400	13326404970	8890	8890	8890	8890	0
249	20250306	173300	13326404970	8890	8890	8890	8890	0
250	20250306	173200	13326404970	8890	8890	8890	8890	0
251	20250306	173100	13326404970	8890	8890	8890	8890	0
252	20250306	173000	13326404970	8890	8890	8890	8890	0
253	20250306	172900	13326404970	8890	8890	8890	8890	0
254	20250306	172800	13326404970	8890	8890	8890	8890	0
255	20250306	172700	13326404970	8890	8890	8890	8890	0
256	20250306	172600	13326404970	8890	8890	8890	8890	0
257	20250306	172500	13326404970	8890	8890	8890	8890	0
258	20250306	172400	13326404970	8890	8890	8890	8890	0
259	20250306	172300	13326404970	8890	8890	8890	8890	0
260	20250306	172200	13326404970	8890	8890	8890	8890	0
261	20250306	172100	13326404970	8890	8890	8890	8890	0
262	20250306	172000	13326404970	8890	8890	8890	8890	0
263	20250306	171900	13326404970	8890	8890	8890	8890	0
264	20250306	171800	13326404970	8890	8890	8890	8890	0
265	20250306	171700	13326404970	8890	8890	8890	8890	0
266	20250306	171600	13326404970	8890	8890	8890	8890	0
267	20250306	171500	13326404970	8890	8890	8890	8890	0
268	20250306	171400	13326404970	8890	8890	8890	8890	0
269	20250306	171300	13326404970	8890	8890	8890	8890	0
270	20250306	171200	13326404970	8890	8890	8890	8890	0
271	20250306	171100	13326404970	8890	8890	8890	8890	0
272	20250306	171000	13326404970	8890	8890	8890	8890	47356
273	20250306	170900	13326404970	8890	8890	8890	8890	0
274	20250306	170800	13326404970	8890	8890	8890	8890	0
275	20250306	170700	13326404970	8890	8890	8890	8890	0
276	20250306	170600	13326404970	8890	8890	8890	8890	0
277	20250306	170500	13326404970	8890	8890	8890	8890	0
278	20250306	170400	13326404970	8890	8890	8890	8890	0
279	20250306	170300	13326404970	8890	8890	8890	8890	0
280	20250306	170200	13326404970	8890	8890	8890	8890	0
281	20250306	170100	13326404970	8890	8890	8890	8890	0
282	20250306	170000	13326404970	8890	8890	8890	8890	0
283	20250306	165900	13326404970	8890	8890	8890	8890	0
284	20250306	165800	13326404970	8890	8890	8890	8890	0
285	20250306	165700	13326404970	8890	8890	8890	8890	0
286	20250306	165600	13326404970	8890	8890	8890	8890	0
287	20250306	165500	13326404970	8890	8890	8890	8890	0
288	20250306	165400	13326404970	8890	8890	8890	8890	0
289	20250306	165300	13326404970	8890	8890	8890	8890	0
290	20250306	165200	13326404970	8890	8890	8890	8890	0
291	20250306	165100	13326404970	8890	8890	8890	8890	0
292	20250306	165000	13326404970	8890	8890	8890	8890	0
293	20250306	164900	13326404970	8890	8890	8890	8890	0
294	20250306	164800	13326404970	8890	8890	8890	8890	0
295	20250306	164700	13326404970	8890	8890	8890	8890	0
296	20250306	164600	13326404970	8890	8890	8890	8890	0
297	20250306	164500	13326404970	8890	8890	8890	8890	0
298	20250306	164400	13326404970	8890	8890	8890	8890	0
299	20250306	164300	13326404970	8890	8890	8890	8890	0
300	20250306	164200	13326404970	8890	8890	8890	8890	0
301	20250306	164100	13326404970	8890	8890	8890	8890	0
302	20250306	164000	13326404970	8890	8890	8890	8890	47356
303	20250306	163900	13326404970	8890	8890	8890	8890	0
304	20250306	163800	13326404970	8890	8890	8890	8890	0
305	20250306	163700	13326404970	8890	8890	8890	8890	0
306	20250306	163600	13326404970	8890	8890	8890	8890	0
307	20250306	163500	13326404970	8890	8890	8890	8890	0
308	20250306	163400	13326404970	8890	8890	8890	8890	0
309	20250306	163300	13326404970	8890	8890	8890	8890	0
310	20250306	163200	13326404970	8890	8890	8890	8890	0
311	20250306	163100	13326404970	8890	8890	8890	8890	0
312	20250306	163000	13326404970	8890	8890	8890	8890	0
313	20250306	162900	13326404970	8890	8890	8890	8890	0
314	20250306	162800	13326404970	8890	8890	8890	8890	0
315	20250306	162700	13326404970	8890	8890	8890	8890	0
316	20250306	162600	13326404970	8890	8890	8890	8890	0
317	20250306	162500	13326404970	8890	8890	8890	8890	0
318	20250306	162400	13326404970	8890	8890	8890	8890	0
319	20250306	162300	13326404970	8890	8890	8890	8890	0
320	20250306	162200	13326404970	8890	8890	8890	8890	0
321	20250306	162100	13326404970	8890	8890	8890	8890	0
322	20250306	162000	13326404970	8890	8890	8890	8890	0
323	20250306	161900	13326404970	8890	8890	8890	8890	0
324	20250306	161800	13326404970	8890	8890	8890	8890	0
325	20250306	161700	13326404970	8890	8890	8890	8890	0
326	20250306	161600	13326404970	8890	8890	8890	8890	0
327	20250306	161500	13326404970	8890	8890	8890	8890	0
328	20250306	161400	13326404970	8890	8890	8890	8890	0
329	20250306	161300	13326404970	8890	8890	8890	8890	0
330	20250306	161200	13326404970	8890	8890	8890	8890	0
331	20250306	161100	13326404970	8890	8890	8890	8890	0
332	20250306	161000	13326404970	8890	8890	8890	8890	47356
333	20250306	160900	13326404970	8890	8890	8890	8890	0
334	20250306	160800	13326404970	8890	8890	8890	8890	0
335	20250306	160700	13326404970	8890	8890	8890	8890	0
336	20250306	160600	13326404970	8890	8890	8890	8890	0
337	20250306	160500	13326404970	8890	8890	8890	8890	0
338	20250306	160400	13326404970	8890	8890	8890	8890	0
339	20250306	160300	13326404970	8890	8890	8890	8890	0
340	20250306	160200	13326404970	8890	8890	8890	8890	0
341	20250306	160100	13326404970	8890	8890	8890	8890	0
342	20250306	160000	13326404970	8890	8890	8890	8890	0
343	20250306	155900	13326404970	8890	8890	8890	8890	0
344	20250306	155800	13326404970	8890	8890	8890	8890	0
345	20250306	155700	13326404970	8890	8890	8890	8890	0
346	20250306	155600	13326404970	8890	8890	8890	8890	0
347	20250306	155500	13326404970	8890	8890	8890	8890	0
348	20250306	155400	13326404970	8890	8890	8890	8890	0
349	20250306	155300	13326404970	8890	8890	8890	8890	0
350	20250306	155200	13326404970	8890	8890	8890	8890	0
351	20250306	155100	13326404970	8890	8890	8890	8890	0
352	20250306	155000	13326404970	8890	8890	8890	8890	0
353	20250306	154900	13326404970	8890	8890	8890	8890	0
354	20250306	154800	13326404970	8890	8890	8890	8890	0
355	20250306	154700	13326404970	8890	8890	8890	8890	0
356	20250306	154600	13326404970	8890	8890	8890	8890	0
357	20250306	154500	13326404970	8890	8890	8890	8890	0
358	20250306	154400	13326404970	8890	8890	8890	8890	0
359	20250306	154300	13326404970	8890	8890	8890	8890	0
360	20250306	154200	13326404970	8890	8890	8890	8890	0
361	20250306	154100	13326404970	8890	8890	8890	8890	0
362	20250306	154000	13326404970	8890	8890	8890	8890	47356
363	20250306	153900	13326404970	8890	8890	8890	8890	0
364	20250306	153800	13326404970	8890	8890	8890	8890	0
365	20250306	153700	13326404970	8890	8890	8890	8890	0
366	20250306	153600	13326404970	8890	8890	8890	8890	0
367	20250306	153500	13326404970	8890	8890	8890	8890	0
368	20250306	153400	13326404970	8890	8890	8890	8890	0
369	20250306	153300	13326404970	8890	8890	8890	8890	0
370	20250306	153200	13326404970	8890	8890	8890	8890	0
371	20250306	153100	13326404970	8890	8890	8890	8890	0
372	20250306	153000	13326404970	8890	8890	8890	8890	47356
373	20250306	152900	12905410130	8890	8890	8890	8890	0
374	20250306	152800	12905410130	8890	8890	8890	8890	0
375	20250306	152700	12905410130	8890	8890	8890	8890	0
376	20250306	152600	12905410130	8890	8890	8890	8890	0
377	20250306	152500	12905410130	8890	8890	8890	8890	0
378	20250306	152400	12905410130	8890	8890	8890	8890	0
379	20250306	152300	12905410130	8890	8890	8890	8890	0
380	20250306	152200	12905410130	8890	8890	8890	8890	0
381	20250306	152100	12905410130	8890	8890	8890	8890	0
382	20250306	152000	12905410130	8890	8890	8890	8890	0
383	20250306	151900	12905410130	8890	8890	8920	8840	35783
384	20250306	151800	12587390540	8900	8850	8970	8820	49206
385	20250306	151700	12149031505	8840	8770	8890	8700	34731
386	20250306	151600	11843197505	8770	8820	8830	8680	24917
387	20250306	151500	11625317465	8810	8770	8840	8750	17812
388	20250306	151400	11468613335	8770	8800	8800	8750	10373
389	20250306	151300	11377538780	8790	8810	8890	8770	25545
390	20250306	151200	11152276410	8820	8700	8920	8690	37774
391	20250306	151100	10819533365	8690	8820	8940	8660	59071
392	20250306	151000	10299974755	8820	8930	8980	8820	40901
393	20250306	150900	9936491605	8920	8940	8990	8830	65326
394	20250306	150800	9356070450	8980	9150	9160	8920	93210
395	20250306	150700	8516190325	9150	8870	9270	8860	255948
396	20250306	150600	6189181560	8880	8870	9060	8830	152011
397	20250306	150500	4829856425	8870	8570	8980	8570	240464
398	20250306	150400	2704583995	8580	8400	8680	8330	43917
399	20250306	150300	2329431200	8410	8290	8430	8290	21103
400	20250306	150200	2152513270	8310	8290	8310	8240	1745
401	20250306	150100	2138042710	8300	8190	8300	8170	3001
402	20250306	150000	2113353705	8170	8160	8170	8160	488
403	20250306	145900	2109367065	8160	8170	8170	8160	28
404	20250306	145800	2109138320	8170	8160	8170	8160	84
405	20250306	145700	2108452860	8160	8170	8170	8160	53
406	20250306	145600	2108020200	8170	8170	8170	8170	7
407	20250306	145500	2107963010	8160	8160	8170	8160	20
408	20250306	145400	2107799780	8170	8170	8170	8160	66
409	20250306	145300	2107261090	8160	8190	8190	8160	759
410	20250306	145200	2101053120	8180	8180	8180	8180	3
411	20250306	145100	2101028580	8180	8180	8180	8180	0
412	20250306	145000	2101028580	8180	8180	8180	8180	0
413	20250306	144900	2101028580	8180	8180	8190	8180	795
414	20250306	144800	2094520880	8180	8170	8180	8170	141
415	20250306	144700	2093368900	8160	8150	8160	8150	183
416	20250306	144600	2091875840	8150	8160	8160	8150	514
417	20250306	144500	2087681620	8160	8170	8170	8160	243
418	20250306	144400	2085698440	8160	8170	8170	8160	149
419	20250306	144300	2084482590	8160	8170	8170	8160	155
420	20250306	144200	2083217650	8160	8160	8160	8160	0
421	20250306	144100	2083217650	8160	8170	8170	8160	4
422	20250306	144000	2083185000	8160	8160	8160	8160	211
423	20250306	143900	2081463240	8150	8170	8170	8150	254
424	20250306	143800	2079391020	8180	8180	8180	8180	13
425	20250306	143700	2079284680	8170	8160	8180	8150	163
426	20250306	143600	2077954760	8150	8180	8180	8150	7709
427	20250306	143500	2015062210	8180	8190	8190	8180	117
428	20250306	143400	2014104950	8190	8180	8190	8180	2
429	20250306	143300	2014088580	8180	8190	8190	8180	240
430	20250306	143200	2012124120	8190	8190	8190	8190	2
431	20250306	143100	2012107740	8190	8190	8190	8190	55
432	20250306	143000	2011657290	8190	8190	8190	8190	0
433	20250306	142900	2011657290	8190	8200	8200	8190	489
434	20250306	142800	2007647510	8200	8200	8200	8200	205
435	20250306	142700	2005966510	8200	8190	8210	8180	646
436	20250306	142600	2000675960	8200	8200	8200	8200	6
437	20250306	142500	2000626760	8200	8200	8200	8190	586
438	20250306	142400	1995827380	8200	8200	8200	8190	52
439	20250306	142300	1995401000	8200	8190	8200	8190	43
440	20250306	142200	1995048570	8190	8210	8210	8190	984
441	20250306	142100	1986979810	8200	8210	8210	8200	2323
442	20250306	142000	1967919460	8220	8220	8220	8210	21
443	20250306	141900	1967746850	8210	8210	8220	8210	388
444	20250306	141800	1964561360	8210	8210	8210	8210	1
445	20250306	141700	1964553150	8200	8210	8210	8200	223
446	20250306	141600	1962724400	8210	8210	8220	8200	43
447	20250306	141500	1962371380	8220	8200	8220	8200	96
448	20250306	141400	1961584160	8200	8200	8230	8200	7
449	20250306	141300	1961526730	8200	8220	8220	8200	3478
450	20250306	141200	1932961590	8220	8230	8230	8220	22
451	20250306	141100	1932780570	8240	8240	8240	8240	7
452	20250306	141000	1932722890	8220	8220	8220	8220	737
453	20250306	140900	1926664750	8240	8240	8240	8240	3
454	20250306	140800	1926640030	8220	8230	8230	8220	102
455	20250306	140700	1925801190	8220	8230	8240	8220	295
456	20250306	140600	1923374600	8230	8240	8240	8230	2078
457	20250306	140500	1906271450	8240	8230	8240	8230	124
458	20250306	140400	1905250760	8230	8240	8240	8230	296
459	20250306	140300	1902811830	8240	8240	8240	8240	181
460	20250306	140200	1901320390	8240	8260	8260	8240	161
461	20250306	140100	1899993690	8260	8240	8260	8240	159
462	20250306	140000	1898683240	8260	8260	8260	8260	13
463	20250306	135900	1898575860	8260	8250	8260	8240	108
464	20250306	135800	1897685820	8270	8270	8270	8270	20
465	20250306	135700	1897520420	8270	8250	8270	8240	122
466	20250306	135600	1896513500	8240	8240	8240	8240	26
467	20250306	135500	1896299260	8230	8240	8240	8230	25
468	20250306	135400	1896093410	8230	8270	8270	8230	3041
469	20250306	135300	1870996720	8270	8270	8270	8270	1
470	20250306	135200	1870988450	8260	8260	8260	8260	84
471	20250306	135100	1870294610	8260	8260	8260	8260	0
472	20250306	135000	1870294610	8260	8260	8260	8260	0
473	20250306	134900	1870294610	8260	8260	8260	8260	0
474	20250306	134800	1870294610	8260	8260	8260	8260	107
475	20250306	134700	1869410790	8260	8260	8260	8260	178
476	20250306	134600	1867940510	8260	8270	8270	8260	425
477	20250306	134500	1864430000	8260	8270	8270	8260	16
478	20250306	134400	1864297690	8260	8260	8260	8260	0
479	20250306	134300	1864297690	8260	8260	8260	8260	100
480	20250306	134200	1863471690	8260	8270	8270	8260	71
481	20250306	134100	1862884550	8270	8270	8270	8270	32
482	20250306	134000	1862619910	8260	8270	8270	8260	104
483	20250306	133900	1861759870	8260	8260	8260	8260	0
484	20250306	133800	1861759870	8260	8270	8270	8260	24
485	20250306	133700	1861561525	8260	8260	8260	8260	0
486	20250306	133600	1861561525	8260	8260	8260	8260	0
487	20250306	133500	1861561525	8260	8260	8270	8260	105
488	20250306	133400	1860693275	8270	8270	8270	8270	100
489	20250306	133300	1859866275	8270	8240	8270	8230	138
490	20250306	133200	1858729815	8230	8230	8230	8230	0
491	20250306	133100	1858729815	8230	8230	8230	8230	0
492	20250306	133000	1858729815	8230	8240	8250	8230	2530
493	20250306	132900	1837898815	8240	8240	8240	8240	421
494	20250306	132800	1834429775	8240	8260	8260	8240	1001
495	20250306	132700	1826177705	8250	8250	8250	8250	0
496	20250306	132600	1826177705	8250	8270	8270	8250	316
497	20250306	132500	1823568145	8270	8270	8270	8270	22
498	20250306	132400	1823386205	8280	8280	8280	8280	1
499	20250306	132300	1823377925	8260	8270	8270	8260	211
500	20250306	132200	1821633205	8280	8280	8280	8280	18
501	20250306	132100	1821484165	8280	8280	8280	8280	269
502	20250306	132000	1819256845	8280	8280	8280	8280	0
503	20250306	131900	1819256845	8280	8280	8280	8280	0
504	20250306	131800	1819256845	8280	8280	8280	8280	0
505	20250306	131700	1819256845	8280	8280	8280	8280	36
506	20250306	131600	1818958765	8270	8270	8270	8270	0
507	20250306	131500	1818958765	8270	8280	8280	8270	1141
508	20250306	131400	1809521875	8280	8280	8280	8280	3
509	20250306	131300	1809497035	8270	8270	8280	8270	103
510	20250306	131200	1808644255	8270	8270	8270	8270	0
511	20250306	131100	1808644255	8270	8270	8270	8270	93
512	20250306	131000	1807875145	8270	8290	8290	8270	339
513	20250306	130900	1805065015	8300	8270	8300	8270	271
514	20250306	130800	1802822425	8300	8300	8300	8300	1
515	20250306	130700	1802814125	8270	8270	8270	8270	81
516	20250306	130600	1802144255	8270	8270	8270	8270	0
517	20250306	130500	1802144255	8270	8270	8270	8270	526
518	20250306	130400	1797794235	8270	8300	8300	8270	2
519	20250306	130300	1797777665	8270	8280	8280	8270	202
520	20250306	130200	1796105585	8310	8310	8310	8310	22
521	20250306	130100	1795922765	8290	8300	8300	8290	53
522	20250306	130000	1795482895	8300	8300	8300	8300	0
523	20250306	125900	1795482895	8300	8280	8300	8280	65
524	20250306	125800	1794944395	8300	8290	8300	8280	331
525	20250306	125700	1792203305	8280	8290	8290	8280	53
526	20250306	125600	1791763965	8280	8280	8280	8280	12
527	20250306	125500	1791664605	8280	8290	8290	8280	11
528	20250306	125400	1791573425	8290	8270	8290	8270	16
529	20250306	125300	1791441045	8270	8270	8270	8270	51
530	20250306	125200	1791019275	8260	8260	8260	8260	0
531	20250306	125100	1791019275	8260	8260	8260	8260	1
532	20250306	125000	1791011015	8290	8260	8290	8260	3
533	20250306	124900	1790986205	8260	8250	8260	8250	29
534	20250306	124800	1790746945	8250	8250	8250	8250	38
535	20250306	124700	1790433445	8270	8270	8270	8270	0
536	20250306	124600	1790433445	8270	8270	8290	8260	203
537	20250306	124500	1788753455	8270	8250	8270	8240	119
538	20250306	124400	1787771835	8240	8240	8240	8240	105
539	20250306	124300	1786906635	8240	8240	8240	8240	317
540	20250306	124200	1784294555	8240	8270	8270	8240	754
541	20250306	124100	1778074205	8270	8270	8270	8250	171
542	20250306	124000	1776661165	8260	8280	8280	8260	256
543	20250306	123900	1774543105	8290	8270	8290	8270	4
544	20250306	123800	1774510005	8270	8270	8270	8270	1
545	20250306	123700	1774501735	8240	8250	8250	8240	36
546	20250306	123600	1774204755	8270	8270	8270	8270	0
547	20250306	123500	1774204755	8270	8250	8270	8240	33
548	20250306	123400	1773932705	8280	8280	8280	8280	101
549	20250306	123300	1773096425	8240	8260	8260	8240	976
550	20250306	123200	1765044765	8250	8290	8290	8250	276
551	20250306	123100	1762765115	8290	8270	8290	8260	315
552	20250306	123000	1760156005	8270	8270	8270	8270	1
553	20250306	122900	1760147735	8270	8270	8270	8250	7
554	20250306	122800	1760089945	8250	8250	8250	8250	0
555	20250306	122700	1760089945	8250	8270	8270	8250	229
556	20250306	122600	1758200615	8270	8270	8270	8270	2
557	20250306	122500	1758184075	8280	8280	8280	8280	30
558	20250306	122400	1757935675	8290	8270	8290	8260	226
559	20250306	122300	1756064565	8280	8280	8280	8280	104
560	20250306	122200	1755203445	8280	8280	8280	8280	0
561	20250306	122100	1755203445	8280	8270	8280	8250	741
562	20250306	122000	1749082395	8290	8290	8290	8290	0
563	20250306	121900	1749082395	8290	8290	8290	8290	0
564	20250306	121800	1749082395	8290	8260	8290	8260	48
565	20250306	121700	1748685885	8260	8260	8260	8260	6
566	20250306	121600	1748636325	8260	8280	8280	8260	232
567	20250306	121500	1746717225	8290	8280	8290	8280	362
568	20250306	121400	1743717205	8270	8270	8280	8260	438
569	20250306	121300	1740094635	8270	8280	8280	8270	45
570	20250306	121200	1739722045	8280	8290	8290	8280	9
571	20250306	121100	1739647505	8280	8290	8290	8280	34
572	20250306	121000	1739365665	8270	8270	8270	8270	1
573	20250306	120900	1739357395	8270	8280	8280	8270	94
574	20250306	120800	1738580005	8300	8290	8300	8270	309
575	20250306	120700	1736019515	8290	8290	8290	8290	0
576	20250306	120600	1736019515	8290	8290	8300	8290	90
577	20250306	120500	1735272705	8290	8280	8300	8280	591
578	20250306	120400	1730368595	8270	8270	8270	8270	4
579	20250306	120300	1730335515	8260	8270	8270	8260	316
580	20250306	120200	1727723145	8300	8280	8300	8270	289
581	20250306	120100	1725330185	8280	8310	8310	8280	141
582	20250306	120000	1724161165	8310	8310	8310	8310	1
583	20250306	115900	1724152855	8280	8280	8280	8280	0
584	20250306	115800	1724152855	8280	8280	8280	8280	740
585	20250306	115700	1718025655	8280	8280	8280	8280	0
586	20250306	115600	1718025655	8280	8290	8290	8280	60
587	20250306	115500	1717528285	8290	8290	8290	8290	1
588	20250306	115400	1717519995	8300	8310	8310	8300	21
589	20250306	115300	1717345685	8280	8280	8280	8280	0
590	20250306	115200	1717345685	8280	8300	8300	8280	339
591	20250306	115100	1714535535	8290	8300	8300	8290	106
592	20250306	115000	1713655785	8300	8310	8310	8300	54
593	20250306	114900	1713207070	8310	8310	8310	8310	1
594	20250306	114800	1713198760	8310	8310	8310	8310	0
595	20250306	114700	1713198760	8310	8310	8310	8310	0
596	20250306	114600	1713198760	8310	8290	8310	8290	48
597	20250306	114500	1712800820	8290	8290	8290	8290	68
598	20250306	114400	1712237100	8290	8300	8300	8290	152
599	20250306	114300	1710975570	8300	8300	8310	8300	32
600	20250306	114200	1710709950	8310	8310	8310	8310	24
601	20250306	114100	1710510510	8310	8310	8310	8310	0
602	20250306	114000	1710510510	8310	8310	8310	8310	0
603	20250306	113900	1710510510	8310	8310	8310	8310	1
604	20250306	113800	1710502200	8290	8290	8290	8290	0
605	20250306	113700	1710502200	8290	8300	8300	8290	189
606	20250306	113600	1708934390	8320	8320	8320	8320	0
607	20250306	113500	1708934390	8320	8320	8320	8320	69
608	20250306	113400	1708360310	8300	8300	8320	8300	222
609	20250306	113300	1706515690	8320	8320	8320	8320	1
610	20250306	113200	1706507370	8290	8290	8290	8290	132
611	20250306	113100	1705413090	8290	8290	8290	8290	27
612	20250306	113000	1705189260	8290	8290	8290	8290	0
613	20250306	112900	1705189260	8290	8290	8290	8290	0
614	20250306	112800	1705189260	8290	8290	8290	8290	48
615	20250306	112700	1704791340	8280	8280	8280	8280	0
616	20250306	112600	1704791340	8280	8280	8280	8280	89
617	20250306	112500	1704054420	8280	8280	8280	8280	0
618	20250306	112400	1704054420	8280	8290	8290	8280	269
619	20250306	112300	1701824460	8290	8290	8290	8290	0
620	20250306	112200	1701824460	8290	8290	8290	8290	19
621	20250306	112100	1701666950	8290	8320	8320	8290	356
622	20250306	112000	1698711530	8310	8310	8310	8310	0
623	20250306	111900	1698711530	8310	8320	8320	8310	280
624	20250306	111800	1696383120	8320	8320	8320	8320	1
625	20250306	111700	1696374800	8330	8330	8330	8330	15
626	20250306	111600	1696249850	8320	8320	8320	8320	6
627	20250306	111500	1696199930	8320	8320	8330	8310	228
628	20250306	111400	1694303050	8310	8310	8310	8310	16
629	20250306	111300	1694170090	8310	8320	8320	8310	408
630	20250306	111200	1690775730	8320	8320	8320	8320	1
631	20250306	111100	1690767410	8320	8320	8320	8320	969
632	20250306	111000	1682705330	8330	8330	8330	8330	1
633	20250306	110900	1682697000	8340	8350	8350	8340	1231
634	20250306	110800	1672418430	8350	8350	8350	8330	121
635	20250306	110700	1671408800	8330	8350	8350	8310	181
636	20250306	110600	1669902180	8350	8330	8350	8330	30
637	20250306	110500	1669652130	8330	8325	8330	8325	4
638	20250306	110400	1669618815	8325	8325	8325	8325	4
639	20250306	110300	1669585515	8325	8310	8325	8310	88
640	20250306	110200	1668854220	8310	8310	8310	8310	106
641	20250306	110100	1667973360	8310	8320	8330	8310	439
642	20250306	110000	1664318650	8310	8310	8310	8310	1
643	20250306	105900	1664310340	8320	8300	8320	8290	1250
644	20250306	105800	1653934640	8300	8310	8310	8300	134
645	20250306	105700	1652821440	8300	8300	8300	8300	34
646	20250306	105600	1652539240	8300	8300	8300	8300	206
647	20250306	105500	1650829440	8310	8310	8320	8310	602
648	20250306	105400	1645821750	8310	8300	8310	8300	661
649	20250306	105300	1640329370	8290	8290	8290	8290	5
650	20250306	105200	1640287920	8290	8280	8290	8280	49
651	20250306	105100	1639882040	8270	8280	8280	8270	32
652	20250306	105000	1639617100	8270	8280	8280	8270	45
653	20250306	104900	1639244650	8270	8270	8270	8270	632
654	20250306	104800	1634018010	8270	8270	8280	8270	23
655	20250306	104700	1633827600	8280	8280	8280	8280	19
656	20250306	104600	1633670280	8250	8250	8250	8250	164
657	20250306	104500	1632317280	8280	8280	8280	8280	0
658	20250306	104400	1632317280	8280	8240	8280	8240	39
659	20250306	104300	1631995870	8230	8280	8290	8230	4623
660	20250306	104200	1593833500	8290	8300	8310	8280	2389
661	20250306	104100	1574015150	8310	8330	8330	8310	71
662	20250306	104000	1573424440	8330	8320	8330	8320	12
663	20250306	103900	1573324550	8330	8330	8330	8330	40
664	20250306	103800	1572991350	8300	8320	8320	8300	856
665	20250306	103700	1565877320	8310	8310	8310	8310	69
666	20250306	103600	1565303930	8300	8310	8310	8300	11
667	20250306	103500	1565212530	8300	8310	8310	8300	137
668	20250306	103400	1564074330	8300	8290	8300	8280	267
669	20250306	103300	1561859850	8290	8300	8300	8290	105
670	20250306	103200	1560988400	8280	8300	8300	8280	495
671	20250306	103100	1556883960	8300	8310	8310	8300	24
672	20250306	103000	1556684530	8290	8290	8290	8290	0
673	20250306	102900	1556684530	8290	8290	8290	8280	118
674	20250306	102800	1555706330	8280	8290	8290	8280	12
675	20250306	102700	1555606860	8290	8290	8290	8290	1
676	20250306	102600	1555598570	8270	8280	8280	8270	179
677	20250306	102500	1554118040	8280	8270	8290	8270	1550
678	20250306	102400	1541299390	8270	8280	8280	8270	15
679	20250306	102300	1541175200	8280	8300	8300	8280	1845
680	20250306	102200	1525879430	8310	8300	8330	8290	416
681	20250306	102100	1522424280	8290	8290	8300	8290	36
682	20250306	102000	1522125740	8280	8280	8280	8270	80
683	20250306	101900	1521463390	8280	8280	8280	8280	0
684	20250306	101800	1521463390	8280	8250	8280	8250	59
685	20250306	101700	1520976110	8280	8250	8280	8250	395
686	20250306	101600	1517712990	8250	8250	8250	8250	0
687	20250306	101500	1517712990	8250	8270	8270	8250	1580
688	20250306	101400	1504664950	8260	8270	8270	8260	34
689	20250306	101300	1504383790	8270	8270	8270	8270	3
690	20250306	101200	1504358980	8270	8270	8280	8260	223
691	20250306	101100	1502514150	8270	8260	8270	8250	95
692	20250306	101000	1501729490	8270	8270	8270	8270	7
693	20250306	100900	1501671600	8240	8270	8270	8240	3268
694	20250306	100800	1474726470	8260	8270	8270	8260	18
695	20250306	100700	1474577710	8260	8260	8270	8260	136
696	20250306	100600	1473454310	8260	8270	8270	8260	331
697	20250306	100500	1470720120	8260	8270	8270	8260	463
698	20250306	100400	1466891340	8270	8270	8270	8260	1288
699	20250306	100300	1456245390	8290	8270	8290	8270	24
700	20250306	100200	1456046650	8270	8290	8290	8270	224
701	20250306	100100	1454191970	8290	8300	8300	8250	1670
702	20250306	100000	1440358540	8300	8300	8300	8300	36
703	20250306	095900	1440059740	8300	8300	8300	8280	576
704	20250306	095800	1435279490	8300	8270	8300	8270	279
705	20250306	095700	1432968660	8270	8270	8270	8270	52
706	20250306	095600	1432538620	8260	8270	8270	8260	137
707	20250306	095500	1431405700	8270	8250	8290	8250	264
708	20250306	095400	1429221960	8240	8250	8250	8240	798
709	20250306	095300	1422641340	8240	8250	8250	8240	120
710	20250306	095200	1421651400	8250	8240	8250	8230	68
711	20250306	095100	1421090740	8240	8240	8250	8230	248
712	20250306	095000	1419046530	8230	8250	8250	8230	351
713	20250306	094900	1416156330	8240	8300	8300	8230	3867
714	20250306	094800	1384249910	8260	8290	8310	8260	240
715	20250306	094700	1382265880	8290	8320	8320	8260	629
716	20250306	094600	1377061640	8280	8340	8340	8280	1756
717	20250306	094500	1362489790	8310	8330	8330	8310	730
718	20250306	094400	1356416090	8340	8320	8350	8310	575
719	20250306	094300	1351628270	8350	8340	8350	8320	21
720	20250306	094200	1351453150	8320	8320	8350	8300	600
721	20250306	094100	1346463120	8310	8360	8360	8270	2301
722	20250306	094000	1327366500	8340	8290	8340	8290	398
723	20250306	093900	1324053830	8290	8280	8300	8270	3009
724	20250306	093800	1299096110	8260	8270	8270	8260	333
725	20250306	093700	1296343530	8260	8260	8260	8260	11
726	20250306	093600	1296252670	8260	8270	8280	8260	1299
727	20250306	093500	1285509330	8260	8290	8290	8250	303
728	20250306	093400	1283003870	8290	8310	8320	8290	66
729	20250306	093300	1282455370	8320	8270	8320	8250	1616
730	20250306	093200	1269092540	8280	8280	8290	8260	3384
731	20250306	093100	1241083975	8290	8310	8310	8280	1290
732	20250306	093000	1230393955	8310	8310	8320	8300	257
733	20250306	092900	1228258395	8310	8290	8320	8280	2813
734	20250306	092800	1204931055	8300	8310	8310	8290	2162
735	20250306	092700	1186984565	8300	8310	8320	8300	2656
736	20250306	092600	1164921525	8310	8330	8350	8310	3310
737	20250306	092500	1137359805	8330	8380	8380	8330	7285
738	20250306	092400	1076566795	8370	8380	8380	8370	1387
739	20250306	092300	1064945155	8380	8380	8380	8360	2098
740	20250306	092200	1047391585	8380	8380	8390	8370	1107
741	20250306	092100	1038124055	8380	8390	8400	8370	1205
742	20250306	092000	1028025335	8400	8410	8410	8390	711
743	20250306	091900	1022054515	8410	8390	8420	8390	307
744	20250306	091800	1019473805	8410	8410	8430	8390	2148
745	20250306	091700	1001396055	8420	8440	8450	8410	2378
746	20250306	091600	981364945	8460	8390	8480	8380	2013
747	20250306	091500	964420405	8400	8370	8410	8370	859
748	20250306	091400	957217075	8370	8360	8380	8360	1105
749	20250306	091300	947977595	8350	8370	8380	8340	6323
750	20250306	091200	895127345	8370	8375	8380	8370	1850
751	20250306	091100	879636305	8370	8380	8390	8370	5955
752	20250306	091000	829733135	8380	8410	8420	8380	5068
753	20250306	090900	787209215	8420	8390	8420	8380	922
754	20250306	090800	779471865	8390	8390	8430	8370	3310
755	20250306	090700	751693225	8390	8370	8390	8350	3077
756	20250306	090600	725940405	8360	8360	8370	8350	1329
757	20250306	090500	714832445	8360	8400	8400	8350	9791
758	20250306	090400	632877645	8390	8420	8430	8380	5145
759	20250306	090300	589691555	8420	8440	8440	8390	12947
760	20250306	090200	480882595	8440	8530	8530	8420	16785
761	20250306	090100	338592775	8520	8600	8610	8520	13376
762	20250306	090000	224048745	8600	8640	8750	8600	25924