KissMeData/452300/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215100	4075218685	2790	2790	2790	2790	17069
3	20250307	215000	4075218685	2790	2790	2790	2790	0
4	20250307	214900	4075218685	2790	2790	2790	2790	0
5	20250307	214800	4075218685	2790	2790	2790	2790	0
6	20250307	214700	4075218685	2790	2790	2790	2790	0
7	20250307	214600	4075218685	2790	2790	2790	2790	0
8	20250307	214500	4075218685	2790	2790	2790	2790	0
9	20250307	214400	4075218685	2790	2790	2790	2790	0
10	20250307	214300	4075218685	2790	2790	2790	2790	0
11	20250307	214200	4075218685	2790	2790	2790	2790	0
12	20250307	214100	4075218685	2790	2790	2790	2790	0
13	20250307	214000	4075218685	2790	2790	2790	2790	0
14	20250307	213900	4075218685	2790	2790	2790	2790	0
15	20250307	213800	4075218685	2790	2790	2790	2790	0
16	20250307	213700	4075218685	2790	2790	2790	2790	0
17	20250307	213600	4075218685	2790	2790	2790	2790	0
18	20250307	213500	4075218685	2790	2790	2790	2790	0
19	20250307	213400	4075218685	2790	2790	2790	2790	0
20	20250307	213300	4075218685	2790	2790	2790	2790	0
21	20250307	213200	4075218685	2790	2790	2790	2790	0
22	20250307	213100	4075218685	2790	2790	2790	2790	0
23	20250307	213000	4075218685	2790	2790	2790	2790	0
24	20250307	212900	4075218685	2790	2790	2790	2790	0
25	20250307	212800	4075218685	2790	2790	2790	2790	0
26	20250307	212700	4075218685	2790	2790	2790	2790	0
27	20250307	212600	4075218685	2790	2790	2790	2790	0
28	20250307	212500	4075218685	2790	2790	2790	2790	0
29	20250307	212400	4075218685	2790	2790	2790	2790	0
30	20250307	212300	4075218685	2790	2790	2790	2790	0
31	20250307	212200	4075218685	2790	2790	2790	2790	0
32	20250307	212100	4075218685	2790	2790	2790	2790	17069
33	20250307	212000	4075218685	2790	2790	2790	2790	0
34	20250307	211900	4075218685	2790	2790	2790	2790	0
35	20250307	211800	4075218685	2790	2790	2790	2790	0
36	20250307	211700	4075218685	2790	2790	2790	2790	0
37	20250307	211600	4075218685	2790	2790	2790	2790	0
38	20250307	211500	4075218685	2790	2790	2790	2790	0
39	20250307	211400	4075218685	2790	2790	2790	2790	0
40	20250307	211300	4075218685	2790	2790	2790	2790	0
41	20250307	211200	4075218685	2790	2790	2790	2790	0
42	20250307	211100	4075218685	2790	2790	2790	2790	0
43	20250307	211000	4075218685	2790	2790	2790	2790	0
44	20250307	210900	4075218685	2790	2790	2790	2790	0
45	20250307	210800	4075218685	2790	2790	2790	2790	0
46	20250307	210700	4075218685	2790	2790	2790	2790	0
47	20250307	210600	4075218685	2790	2790	2790	2790	0
48	20250307	210500	4075218685	2790	2790	2790	2790	0
49	20250307	210400	4075218685	2790	2790	2790	2790	0
50	20250307	210300	4075218685	2790	2790	2790	2790	0
51	20250307	210200	4075218685	2790	2790	2790	2790	0
52	20250307	210100	4075218685	2790	2790	2790	2790	0
53	20250307	210000	4075218685	2790	2790	2790	2790	0
54	20250307	205900	4075218685	2790	2790	2790	2790	0
55	20250307	205800	4075218685	2790	2790	2790	2790	0
56	20250307	205700	4075218685	2790	2790	2790	2790	0
57	20250307	205600	4075218685	2790	2790	2790	2790	0
58	20250307	205500	4075218685	2790	2790	2790	2790	0
59	20250307	205400	4075218685	2790	2790	2790	2790	0
60	20250307	205300	4075218685	2790	2790	2790	2790	0
61	20250307	205200	4075218685	2790	2790	2790	2790	0
62	20250307	205100	4075218685	2790	2790	2790	2790	17069
63	20250307	205000	4075218685	2790	2790	2790	2790	0
64	20250307	204900	4075218685	2790	2790	2790	2790	0
65	20250307	204800	4075218685	2790	2790	2790	2790	0
66	20250307	204700	4075218685	2790	2790	2790	2790	0
67	20250307	204600	4075218685	2790	2790	2790	2790	0
68	20250307	204500	4075218685	2790	2790	2790	2790	0
69	20250307	204400	4075218685	2790	2790	2790	2790	0
70	20250307	204300	4075218685	2790	2790	2790	2790	0
71	20250307	204200	4075218685	2790	2790	2790	2790	0
72	20250307	204100	4075218685	2790	2790	2790	2790	0
73	20250307	204000	4075218685	2790	2790	2790	2790	0
74	20250307	203900	4075218685	2790	2790	2790	2790	0
75	20250307	203800	4075218685	2790	2790	2790	2790	0
76	20250307	203700	4075218685	2790	2790	2790	2790	0
77	20250307	203600	4075218685	2790	2790	2790	2790	0
78	20250307	203500	4075218685	2790	2790	2790	2790	0
79	20250307	203400	4075218685	2790	2790	2790	2790	0
80	20250307	203300	4075218685	2790	2790	2790	2790	0
81	20250307	203200	4075218685	2790	2790	2790	2790	0
82	20250307	203100	4075218685	2790	2790	2790	2790	0
83	20250307	203000	4075218685	2790	2790	2790	2790	0
84	20250307	202900	4075218685	2790	2790	2790	2790	0
85	20250307	202800	4075218685	2790	2790	2790	2790	0
86	20250307	202700	4075218685	2790	2790	2790	2790	0
87	20250307	202600	4075218685	2790	2790	2790	2790	0
88	20250307	202500	4075218685	2790	2790	2790	2790	0
89	20250307	202400	4075218685	2790	2790	2790	2790	0
90	20250307	202300	4075218685	2790	2790	2790	2790	0
91	20250307	202200	4075218685	2790	2790	2790	2790	0
92	20250307	202100	4075218685	2790	2790	2790	2790	17069
93	20250307	202000	4075218685	2790	2790	2790	2790	0
94	20250307	201900	4075218685	2790	2790	2790	2790	0
95	20250307	201800	4075218685	2790	2790	2790	2790	0
96	20250307	201700	4075218685	2790	2790	2790	2790	0
97	20250307	201600	4075218685	2790	2790	2790	2790	0
98	20250307	201500	4075218685	2790	2790	2790	2790	0
99	20250307	201400	4075218685	2790	2790	2790	2790	0
100	20250307	201300	4075218685	2790	2790	2790	2790	0
101	20250307	201200	4075218685	2790	2790	2790	2790	0
102	20250307	201100	4075218685	2790	2790	2790	2790	0
103	20250307	201000	4075218685	2790	2790	2790	2790	0
104	20250307	200900	4075218685	2790	2790	2790	2790	0
105	20250307	200800	4075218685	2790	2790	2790	2790	0
106	20250307	200700	4075218685	2790	2790	2790	2790	0
107	20250307	200600	4075218685	2790	2790	2790	2790	0
108	20250307	200500	4075218685	2790	2790	2790	2790	0
109	20250307	200400	4075218685	2790	2790	2790	2790	0
110	20250307	200300	4075218685	2790	2790	2790	2790	0
111	20250307	200200	4075218685	2790	2790	2790	2790	0
112	20250307	200100	4075218685	2790	2790	2790	2790	0
113	20250307	200000	4075218685	2790	2790	2790	2790	0
114	20250307	195900	4075218685	2790	2790	2790	2790	0
115	20250307	195800	4075218685	2790	2790	2790	2790	0
116	20250307	195700	4075218685	2790	2790	2790	2790	0
117	20250307	195600	4075218685	2790	2790	2790	2790	0
118	20250307	195500	4075218685	2790	2790	2790	2790	0
119	20250307	195400	4075218685	2790	2790	2790	2790	0
120	20250307	195300	4075218685	2790	2790	2790	2790	0
121	20250307	195200	4075218685	2790	2790	2790	2790	0
122	20250307	195100	4075218685	2790	2790	2790	2790	17069
123	20250307	195000	4075218685	2790	2790	2790	2790	0
124	20250307	194900	4075218685	2790	2790	2790	2790	0
125	20250307	194800	4075218685	2790	2790	2790	2790	0
126	20250307	194700	4075218685	2790	2790	2790	2790	0
127	20250307	194600	4075218685	2790	2790	2790	2790	0
128	20250307	194500	4075218685	2790	2790	2790	2790	0
129	20250307	194400	4075218685	2790	2790	2790	2790	0
130	20250307	194300	4075218685	2790	2790	2790	2790	0
131	20250307	194200	4075218685	2790	2790	2790	2790	0
132	20250307	194100	4075218685	2790	2790	2790	2790	0
133	20250307	194000	4075218685	2790	2790	2790	2790	0
134	20250307	193900	4075218685	2790	2790	2790	2790	0
135	20250307	193800	4075218685	2790	2790	2790	2790	0
136	20250307	193700	4075218685	2790	2790	2790	2790	0
137	20250307	193600	4075218685	2790	2790	2790	2790	0
138	20250307	193500	4075218685	2790	2790	2790	2790	0
139	20250307	193400	4075218685	2790	2790	2790	2790	0
140	20250307	193300	4075218685	2790	2790	2790	2790	0
141	20250307	193200	4075218685	2790	2790	2790	2790	0
142	20250307	193100	4075218685	2790	2790	2790	2790	0
143	20250307	193000	4075218685	2790	2790	2790	2790	0
144	20250307	192900	4075218685	2790	2790	2790	2790	0
145	20250307	192800	4075218685	2790	2790	2790	2790	0
146	20250307	192700	4075218685	2790	2790	2790	2790	0
147	20250307	192600	4075218685	2790	2790	2790	2790	0
148	20250307	192500	4075218685	2790	2790	2790	2790	0
149	20250307	192400	4075218685	2790	2790	2790	2790	0
150	20250307	192300	4075218685	2790	2790	2790	2790	0
151	20250307	192200	4075218685	2790	2790	2790	2790	0
152	20250307	192100	4075218685	2790	2790	2790	2790	17069
153	20250307	192000	4075218685	2790	2790	2790	2790	0
154	20250307	191900	4075218685	2790	2790	2790	2790	0
155	20250307	191800	4075218685	2790	2790	2790	2790	0
156	20250307	191700	4075218685	2790	2790	2790	2790	0
157	20250307	191600	4075218685	2790	2790	2790	2790	0
158	20250307	191500	4075218685	2790	2790	2790	2790	0
159	20250307	191400	4075218685	2790	2790	2790	2790	0
160	20250307	191300	4075218685	2790	2790	2790	2790	0
161	20250307	191200	4075218685	2790	2790	2790	2790	0
162	20250307	191100	4075218685	2790	2790	2790	2790	0
163	20250307	191000	4075218685	2790	2790	2790	2790	0
164	20250307	190900	4075218685	2790	2790	2790	2790	0
165	20250307	190800	4075218685	2790	2790	2790	2790	0
166	20250307	190700	4075218685	2790	2790	2790	2790	0
167	20250307	190600	4075218685	2790	2790	2790	2790	0
168	20250307	190500	4075218685	2790	2790	2790	2790	0
169	20250307	190400	4075218685	2790	2790	2790	2790	0
170	20250307	190300	4075218685	2790	2790	2790	2790	0
171	20250307	190200	4075218685	2790	2790	2790	2790	0
172	20250307	190100	4075218685	2790	2790	2790	2790	0
173	20250307	190000	4075218685	2790	2790	2790	2790	0
174	20250307	185900	4075218685	2790	2790	2790	2790	0
175	20250307	185800	4075218685	2790	2790	2790	2790	0
176	20250307	185700	4075218685	2790	2790	2790	2790	0
177	20250307	185600	4075218685	2790	2790	2790	2790	0
178	20250307	185500	4075218685	2790	2790	2790	2790	0
179	20250307	185400	4075218685	2790	2790	2790	2790	0
180	20250307	185300	4075218685	2790	2790	2790	2790	0
181	20250307	185200	4075218685	2790	2790	2790	2790	0
182	20250307	185100	4075218685	2790	2790	2790	2790	17069
183	20250307	185000	4075218685	2790	2790	2790	2790	0
184	20250307	184900	4075218685	2790	2790	2790	2790	0
185	20250307	184800	4075218685	2790	2790	2790	2790	0
186	20250307	184700	4075218685	2790	2790	2790	2790	0
187	20250307	184600	4075218685	2790	2790	2790	2790	0
188	20250307	184500	4075218685	2790	2790	2790	2790	0
189	20250307	184400	4075218685	2790	2790	2790	2790	0
190	20250307	184300	4075218685	2790	2790	2790	2790	0
191	20250307	184200	4075218685	2790	2790	2790	2790	0
192	20250307	184100	4075218685	2790	2790	2790	2790	0
193	20250307	184000	4075218685	2790	2790	2790	2790	0
194	20250307	183900	4075218685	2790	2790	2790	2790	0
195	20250307	183800	4075218685	2790	2790	2790	2790	0
196	20250307	183700	4075218685	2790	2790	2790	2790	0
197	20250307	183600	4075218685	2790	2790	2790	2790	0
198	20250307	183500	4075218685	2790	2790	2790	2790	0
199	20250307	183400	4075218685	2790	2790	2790	2790	0
200	20250307	183300	4075218685	2790	2790	2790	2790	0
201	20250307	183200	4075218685	2790	2790	2790	2790	0
202	20250307	183100	4075218685	2790	2790	2790	2790	0
203	20250307	183000	4075218685	2790	2790	2790	2790	0
204	20250307	182900	4075218685	2790	2790	2790	2790	0
205	20250307	182800	4075218685	2790	2790	2790	2790	0
206	20250307	182700	4075218685	2790	2790	2790	2790	0
207	20250307	182600	4075218685	2790	2790	2790	2790	0
208	20250307	182500	4075218685	2790	2790	2790	2790	0
209	20250307	182400	4075218685	2790	2790	2790	2790	0
210	20250307	182300	4075218685	2790	2790	2790	2790	0
211	20250307	182200	4075218685	2790	2790	2790	2790	0
212	20250307	182100	4075218685	2790	2790	2790	2790	17069
213	20250307	182000	4075218685	2790	2790	2790	2790	0
214	20250307	181900	4075218685	2790	2790	2790	2790	0
215	20250307	181800	4075218685	2790	2790	2790	2790	0
216	20250307	181700	4075218685	2790	2790	2790	2790	0
217	20250307	181600	4075218685	2790	2790	2790	2790	0
218	20250307	181500	4075218685	2790	2790	2790	2790	0
219	20250307	181400	4075218685	2790	2790	2790	2790	0
220	20250307	181300	4075218685	2790	2790	2790	2790	0
221	20250307	181200	4075218685	2790	2790	2790	2790	0
222	20250307	181100	4075218685	2790	2790	2790	2790	0
223	20250307	181000	4075218685	2790	2790	2790	2790	0
224	20250307	180900	4075218685	2790	2790	2790	2790	0
225	20250307	180800	4075218685	2790	2790	2790	2790	0
226	20250307	180700	4075218685	2790	2790	2790	2790	0
227	20250307	180600	4075218685	2790	2790	2790	2790	0
228	20250307	180500	4075218685	2790	2790	2790	2790	0
229	20250307	180400	4075218685	2790	2790	2790	2790	0
230	20250307	180300	4075218685	2790	2790	2790	2790	0
231	20250307	180200	4075218685	2790	2790	2790	2790	0
232	20250307	180100	4075218685	2790	2790	2790	2790	0
233	20250307	180000	4075218685	2790	2790	2790	2790	0
234	20250307	175900	4075218685	2790	2790	2790	2790	0
235	20250307	175800	4075218685	2790	2790	2790	2790	0
236	20250307	175700	4075218685	2790	2790	2790	2790	0
237	20250307	175600	4075218685	2790	2790	2790	2790	0
238	20250307	175500	4075218685	2790	2790	2790	2790	0
239	20250307	175400	4075218685	2790	2790	2790	2790	0
240	20250307	175300	4075218685	2790	2790	2790	2790	0
241	20250307	175200	4075218685	2790	2790	2790	2790	0
242	20250307	175100	4075218685	2790	2790	2790	2790	17069
243	20250307	175000	4075218685	2790	2790	2790	2790	0
244	20250307	174900	4075218685	2790	2790	2790	2790	0
245	20250307	174800	4075218685	2790	2790	2790	2790	0
246	20250307	174700	4075218685	2790	2790	2790	2790	0
247	20250307	174600	4075218685	2790	2790	2790	2790	0
248	20250307	174500	4075218685	2790	2790	2790	2790	0
249	20250307	174400	4075218685	2790	2790	2790	2790	0
250	20250307	174300	4075218685	2790	2790	2790	2790	0
251	20250307	174200	4075218685	2790	2790	2790	2790	0
252	20250307	174100	4075218685	2790	2790	2790	2790	0
253	20250307	174000	4075218685	2790	2790	2790	2790	0
254	20250307	173900	4075218685	2790	2790	2790	2790	0
255	20250307	173800	4075218685	2790	2790	2790	2790	0
256	20250307	173700	4075218685	2790	2790	2790	2790	0
257	20250307	173600	4075218685	2790	2790	2790	2790	0
258	20250307	173500	4075218685	2790	2790	2790	2790	0
259	20250307	173400	4075218685	2790	2790	2790	2790	0
260	20250307	173300	4075218685	2790	2790	2790	2790	0
261	20250307	173200	4075218685	2790	2790	2790	2790	0
262	20250307	173100	4075218685	2790	2790	2790	2790	0
263	20250307	173000	4075218685	2790	2790	2790	2790	0
264	20250307	172900	4075218685	2790	2790	2790	2790	0
265	20250307	172800	4075218685	2790	2790	2790	2790	0
266	20250307	172700	4075218685	2790	2790	2790	2790	0
267	20250307	172600	4075218685	2790	2790	2790	2790	0
268	20250307	172500	4075218685	2790	2790	2790	2790	0
269	20250307	172400	4075218685	2790	2790	2790	2790	0
270	20250307	172300	4075218685	2790	2790	2790	2790	0
271	20250307	172200	4075218685	2790	2790	2790	2790	0
272	20250307	172100	4075218685	2790	2790	2790	2790	17069
273	20250307	172000	4075218685	2790	2790	2790	2790	0
274	20250307	171900	4075218685	2790	2790	2790	2790	0
275	20250307	171800	4075218685	2790	2790	2790	2790	0
276	20250307	171700	4075218685	2790	2790	2790	2790	0
277	20250307	171600	4075218685	2790	2790	2790	2790	0
278	20250307	171500	4075218685	2790	2790	2790	2790	0
279	20250307	171400	4075218685	2790	2790	2790	2790	0
280	20250307	171300	4075218685	2790	2790	2790	2790	0
281	20250307	171200	4075218685	2790	2790	2790	2790	0
282	20250307	171100	4075218685	2790	2790	2790	2790	0
283	20250307	171000	4075218685	2790	2790	2790	2790	0
284	20250307	170900	4075218685	2790	2790	2790	2790	0
285	20250307	170800	4075218685	2790	2790	2790	2790	0
286	20250307	170700	4075218685	2790	2790	2790	2790	0
287	20250307	170600	4075218685	2790	2790	2790	2790	0
288	20250307	170500	4075218685	2790	2790	2790	2790	0
289	20250307	170400	4075218685	2790	2790	2790	2790	0
290	20250307	170300	4075218685	2790	2790	2790	2790	0
291	20250307	170200	4075218685	2790	2790	2790	2790	0
292	20250307	170100	4075218685	2790	2790	2790	2790	0
293	20250307	170000	4075218685	2790	2790	2790	2790	0
294	20250307	165900	4075218685	2790	2790	2790	2790	0
295	20250307	165800	4075218685	2790	2790	2790	2790	0
296	20250307	165700	4075218685	2790	2790	2790	2790	0
297	20250307	165600	4075218685	2790	2790	2790	2790	0
298	20250307	165500	4075218685	2790	2790	2790	2790	0
299	20250307	165400	4075218685	2790	2790	2790	2790	0
300	20250307	165300	4075218685	2790	2790	2790	2790	0
301	20250307	165200	4075218685	2790	2790	2790	2790	0
302	20250307	165100	4075218685	2790	2790	2790	2790	17069
303	20250307	165000	4075218685	2790	2790	2790	2790	0
304	20250307	164900	4075218685	2790	2790	2790	2790	0
305	20250307	164800	4075218685	2790	2790	2790	2790	0
306	20250307	164700	4075218685	2790	2790	2790	2790	0
307	20250307	164600	4075218685	2790	2790	2790	2790	0
308	20250307	164500	4075218685	2790	2790	2790	2790	0
309	20250307	164400	4075218685	2790	2790	2790	2790	0
310	20250307	164300	4075218685	2790	2790	2790	2790	0
311	20250307	164200	4075218685	2790	2790	2790	2790	0
312	20250307	164100	4075218685	2790	2790	2790	2790	0
313	20250307	164000	4075218685	2790	2790	2790	2790	0
314	20250307	163900	4075218685	2790	2790	2790	2790	0
315	20250307	163800	4075218685	2790	2790	2790	2790	0
316	20250307	163700	4075218685	2790	2790	2790	2790	0
317	20250307	163600	4075218685	2790	2790	2790	2790	0
318	20250307	163500	4075218685	2790	2790	2790	2790	0
319	20250307	163400	4075218685	2790	2790	2790	2790	0
320	20250307	163300	4075218685	2790	2790	2790	2790	0
321	20250307	163200	4075218685	2790	2790	2790	2790	0
322	20250307	163100	4075218685	2790	2790	2790	2790	0
323	20250307	163000	4075218685	2790	2790	2790	2790	0
324	20250307	162900	4075218685	2790	2790	2790	2790	0
325	20250307	162800	4075218685	2790	2790	2790	2790	0
326	20250307	162700	4075218685	2790	2790	2790	2790	0
327	20250307	162600	4075218685	2790	2790	2790	2790	0
328	20250307	162500	4075218685	2790	2790	2790	2790	0
329	20250307	162400	4075218685	2790	2790	2790	2790	0
330	20250307	162300	4075218685	2790	2790	2790	2790	0
331	20250307	162200	4075218685	2790	2790	2790	2790	0
332	20250307	162100	4075218685	2790	2790	2790	2790	17069
333	20250307	162000	4075218685	2790	2790	2790	2790	0
334	20250307	161900	4075218685	2790	2790	2790	2790	0
335	20250307	161800	4075218685	2790	2790	2790	2790	0
336	20250307	161700	4075218685	2790	2790	2790	2790	0
337	20250307	161600	4075218685	2790	2790	2790	2790	0
338	20250307	161500	4075218685	2790	2790	2790	2790	0
339	20250307	161400	4075218685	2790	2790	2790	2790	0
340	20250307	161300	4075218685	2790	2790	2790	2790	0
341	20250307	161200	4075218685	2790	2790	2790	2790	0
342	20250307	161100	4075218685	2790	2790	2790	2790	0
343	20250307	161000	4075218685	2790	2790	2790	2790	0
344	20250307	160900	4075218685	2790	2790	2790	2790	0
345	20250307	160800	4075218685	2790	2790	2790	2790	0
346	20250307	160700	4075218685	2790	2790	2790	2790	0
347	20250307	160600	4075218685	2790	2790	2790	2790	0
348	20250307	160500	4075218685	2790	2790	2790	2790	0
349	20250307	160400	4075218685	2790	2790	2790	2790	0
350	20250307	160300	4075218685	2790	2790	2790	2790	0
351	20250307	160200	4075218685	2790	2790	2790	2790	0
352	20250307	160100	4075218685	2790	2790	2790	2790	0
353	20250307	160000	4075218685	2790	2790	2790	2790	0
354	20250307	155900	4075218685	2790	2790	2790	2790	0
355	20250307	155800	4075218685	2790	2790	2790	2790	0
356	20250307	155700	4075218685	2790	2790	2790	2790	0
357	20250307	155600	4075218685	2790	2790	2790	2790	0
358	20250307	155500	4075218685	2790	2790	2790	2790	0
359	20250307	155400	4075218685	2790	2790	2790	2790	0
360	20250307	155300	4075218685	2790	2790	2790	2790	0
361	20250307	155200	4075218685	2790	2790	2790	2790	0
362	20250307	155100	4075218685	2790	2790	2790	2790	17069
363	20250307	155000	4075218685	2790	2790	2790	2790	0
364	20250307	154900	4075218685	2790	2790	2790	2790	0
365	20250307	154800	4075218685	2790	2790	2790	2790	0
366	20250307	154700	4075218685	2790	2790	2790	2790	0
367	20250307	154600	4075218685	2790	2790	2790	2790	0
368	20250307	154500	4075218685	2790	2790	2790	2790	0
369	20250307	154400	4075218685	2790	2790	2790	2790	0
370	20250307	154300	4075218685	2790	2790	2790	2790	0
371	20250307	154200	4075218685	2790	2790	2790	2790	0
372	20250307	154100	4075218685	2790	2790	2790	2790	0
373	20250307	154000	4075218685	2790	2790	2790	2790	0
374	20250307	153900	4075218685	2790	2790	2790	2790	0
375	20250307	153800	4075218685	2790	2790	2790	2790	0
376	20250307	153700	4075218685	2790	2790	2790	2790	0
377	20250307	153600	4075218685	2790	2790	2790	2790	0
378	20250307	153500	4075218685	2790	2790	2790	2790	0
379	20250307	153400	4075218685	2790	2790	2790	2790	0
380	20250307	153300	4075218685	2790	2790	2790	2790	0
381	20250307	153200	4075218685	2790	2790	2790	2790	0
382	20250307	153100	4075218685	2790	2790	2790	2790	0
383	20250307	153000	4075218685	2790	2790	2790	2790	17069
384	20250307	152900	4027596175	2810	2810	2810	2810	0
385	20250307	152800	4027596175	2810	2810	2810	2810	0
386	20250307	152700	4027596175	2810	2810	2810	2810	0
387	20250307	152600	4027596175	2810	2810	2810	2810	0
388	20250307	152500	4027596175	2810	2810	2810	2810	0
389	20250307	152400	4027596175	2810	2810	2810	2810	0
390	20250307	152300	4027596175	2810	2810	2810	2810	0
391	20250307	152200	4027596175	2810	2810	2810	2810	0
392	20250307	152100	4027596175	2810	2810	2810	2810	0
393	20250307	152000	4027596175	2810	2810	2810	2810	0
394	20250307	151900	4027596175	2810	2800	2810	2800	2275
395	20250307	151800	4021221880	2800	2795	2815	2790	11326
396	20250307	151700	3989514255	2795	2790	2795	2785	2013
397	20250307	151600	3983901875	2790	2790	2790	2780	3295
398	20250307	151500	3974729520	2785	2785	2790	2780	2884
399	20250307	151400	3966705195	2785	2770	2785	2770	1727
400	20250307	151300	3961906070	2775	2770	2775	2765	3396
401	20250307	151200	3952508095	2775	2780	2780	2765	1069
402	20250307	151100	3949543720	2780	2775	2780	2765	377
403	20250307	151000	3948500565	2775	2780	2780	2765	1313
404	20250307	150900	3944861985	2780	2785	2785	2780	223
405	20250307	150800	3944241990	2785	2785	2785	2780	322
406	20250307	150700	3943346720	2785	2775	2785	2775	1368
407	20250307	150600	3939548875	2775	2775	2775	2775	477
408	20250307	150500	3938225200	2775	2770	2775	2765	2331
409	20250307	150400	3931773500	2765	2765	2770	2765	899
410	20250307	150300	3929287470	2760	2770	2775	2750	10374
411	20250307	150200	3900701605	2775	2775	2775	2770	1144
412	20250307	150100	3897532025	2775	2755	2775	2755	872
413	20250307	150000	3895126010	2775	2775	2775	2755	13469
414	20250307	145900	3857924440	2775	2770	2775	2770	588
415	20250307	145800	3856294900	2775	2780	2780	2765	5729
416	20250307	145700	3840435570	2780	2785	2785	2775	371
417	20250307	145600	3839404195	2785	2785	2785	2770	5584
418	20250307	145500	3823920420	2785	2780	2785	2775	1103
419	20250307	145400	3820857130	2775	2790	2790	2775	6283
420	20250307	145300	3803400025	2785	2790	2790	2785	629
421	20250307	145200	3801647259	2790	2790	2795	2790	513
422	20250307	145100	3800214879	2790	2790	2790	2785	859
423	20250307	145000	3797820179	2790	2785	2790	2780	1087
424	20250307	144900	3794797204	2785	2785	2785	2780	100
425	20250307	144800	3794518789	2785	2785	2785	2780	700
426	20250307	144700	3792572759	2785	2785	2790	2785	1408
427	20250307	144600	3788651469	2785	2785	2785	2780	1067
428	20250307	144500	3785683559	2785	2780	2785	2780	38
429	20250307	144400	3785577819	2780	2790	2790	2775	9950
430	20250307	144300	3757898494	2790	2795	2795	2785	6175
431	20250307	144200	3740675794	2795	2795	2800	2795	37
432	20250307	144100	3740572369	2795	2795	2795	2795	0
433	20250307	144000	3740572369	2795	2795	2800	2790	695
434	20250307	143900	3738629514	2795	2800	2805	2795	922
435	20250307	143800	3736051359	2800	2800	2800	2800	200
436	20250307	143700	3735491359	2800	2800	2800	2790	897
437	20250307	143600	3732984199	2785	2790	2800	2785	420
438	20250307	143500	3731810789	2790	2790	2795	2790	22
439	20250307	143400	3731749404	2785	2785	2785	2785	0
440	20250307	143300	3731749404	2785	2790	2790	2785	1158
441	20250307	143200	3728524314	2790	2790	2795	2790	213
442	20250307	143100	3727930034	2785	2785	2785	2785	533
443	20250307	143000	3726445629	2790	2790	2790	2790	212
444	20250307	142900	3725854149	2790	2790	2790	2785	773
445	20250307	142800	3723701324	2790	2800	2800	2790	4214
446	20250307	142700	3711926304	2800	2800	2800	2790	115
447	20250307	142600	3711604324	2800	2795	2800	2795	1524
448	20250307	142500	3707344739	2795	2795	2795	2790	3239
449	20250307	142400	3698307289	2795	2795	2800	2795	1933
450	20250307	142300	3692904122	2795	2800	2800	2795	147
451	20250307	142200	3692492652	2800	2800	2800	2800	0
452	20250307	142100	3692492652	2800	2805	2805	2800	1392
453	20250307	142000	3688594157	2800	2795	2800	2795	532
454	20250307	141900	3687106232	2800	2800	2800	2800	1211
455	20250307	141800	3683715432	2800	2800	2800	2800	220
456	20250307	141700	3683099432	2795	2805	2805	2795	1792
457	20250307	141600	3678089527	2805	2805	2805	2805	299
458	20250307	141500	3677250832	2805	2805	2805	2795	1128
459	20250307	141400	3674094607	2810	2810	2810	2810	11
460	20250307	141300	3674063697	2795	2800	2800	2795	431
461	20250307	141200	3672857782	2795	2800	2800	2795	650
462	20250307	141100	3671040282	2800	2805	2805	2800	760
463	20250307	141000	3668911737	2805	2810	2810	2805	330
464	20250307	140900	3667984447	2810	2810	2810	2810	0
465	20250307	140800	3667984447	2810	2805	2810	2800	1297
466	20250307	140700	3664350247	2805	2805	2805	2805	509
467	20250307	140600	3662922502	2800	2800	2800	2790	12109
468	20250307	140500	3629062292	2805	2795	2805	2795	1817
469	20250307	140400	3623977807	2800	2805	2805	2800	5553
470	20250307	140300	3608428434	2810	2810	2810	2800	4997
471	20250307	140200	3594411642	2810	2815	2815	2810	537
472	20250307	140100	3592902345	2810	2810	2810	2805	299
473	20250307	140000	3592062205	2810	2825	2830	2810	6662
474	20250307	135900	3573321460	2815	2830	2835	2815	8000
475	20250307	135800	3550749480	2830	2830	2830	2830	501
476	20250307	135700	3549331650	2830	2830	2830	2825	1040
477	20250307	135600	3546393200	2825	2825	2825	2825	27
478	20250307	135500	3546316925	2830	2825	2830	2825	466
479	20250307	135400	3544999710	2830	2830	2835	2830	1465
480	20250307	135300	3540853670	2830	2830	2830	2830	511
481	20250307	135200	3539407540	2835	2835	2835	2835	876
482	20250307	135100	3536924080	2835	2835	2835	2835	110
483	20250307	135000	3536612230	2840	2830	2840	2830	354
484	20250307	134900	3535609915	2830	2835	2840	2830	2748
485	20250307	134800	3527825595	2835	2835	2840	2835	656
486	20250307	134700	3525965825	2835	2835	2840	2830	665
487	20250307	134600	3524080550	2830	2830	2830	2830	377
488	20250307	134500	3523013640	2830	2830	2830	2830	0
489	20250307	134400	3523013640	2830	2825	2830	2825	6025
490	20250307	134300	3505983000	2825	2815	2825	2815	2367
491	20250307	134200	3499308425	2815	2825	2825	2815	1058
492	20250307	134100	3496324860	2825	2815	2825	2815	175
493	20250307	134000	3495831305	2810	2815	2820	2810	2387
494	20250307	133900	3489111120	2810	2815	2815	2810	6921
495	20250307	133800	3469653505	2815	2820	2820	2815	2
496	20250307	133700	3469647870	2820	2815	2820	2810	5556
497	20250307	133600	3454006230	2815	2815	2815	2815	85
498	20250307	133500	3453766955	2815	2805	2815	2800	1001
499	20250307	133400	3450959060	2800	2805	2805	2800	11025
500	20250307	133300	3420037535	2810	2810	2810	2810	7460
501	20250307	133200	3399074935	2810	2820	2820	2810	11803
502	20250307	133100	3365861035	2815	2820	2825	2815	1717
503	20250307	133000	3361020988	2820	2820	2820	2820	886
504	20250307	132900	3358522468	2820	2815	2825	2810	13756
505	20250307	132800	3319830958	2820	2830	2830	2820	9173
506	20250307	132700	3293962393	2820	2830	2830	2820	6661
507	20250307	132600	3275153733	2830	2825	2830	2825	1836
508	20250307	132500	3269965563	2825	2830	2830	2825	1279
509	20250307	132400	3266349713	2825	2830	2830	2825	1993
510	20250307	132300	3260717559	2830	2830	2830	2830	804
511	20250307	132200	3258442239	2830	2835	2840	2830	10579
512	20250307	132100	3228481869	2835	2840	2840	2835	1335
513	20250307	132000	3224695144	2840	2845	2845	2840	1535
514	20250307	131900	3220335564	2840	2840	2845	2840	3031
515	20250307	131800	3211718249	2845	2845	2845	2845	1
516	20250307	131700	3211715404	2850	2845	2850	2845	54
517	20250307	131600	3211561719	2850	2850	2850	2850	1
518	20250307	131500	3211558869	2850	2855	2855	2845	986
519	20250307	131400	3208753479	2850	2855	2855	2850	21
520	20250307	131300	3208693604	2855	2850	2855	2850	193
521	20250307	131200	3208143534	2845	2845	2845	2845	3
522	20250307	131100	3208134999	2840	2850	2850	2840	3034
523	20250307	131000	3199510624	2855	2850	2855	2850	1611
524	20250307	130900	3194919264	2855	2855	2855	2855	24
525	20250307	130800	3194850744	2855	2855	2855	2855	180
526	20250307	130700	3194336844	2860	2860	2860	2855	1360
527	20250307	130600	3190453999	2865	2860	2865	2850	835
528	20250307	130500	3188073504	2865	2870	2870	2865	214
529	20250307	130400	3187459649	2870	2865	2875	2850	1506
530	20250307	130300	3183157134	2865	2865	2865	2865	4
531	20250307	130200	3183145674	2865	2865	2865	2865	5
532	20250307	130100	3183131349	2870	2865	2870	2865	2605
533	20250307	130000	3175662924	2865	2855	2865	2855	1000
534	20250307	125900	3172807899	2850	2860	2860	2850	5
535	20250307	125800	3172793624	2860	2860	2865	2855	967
536	20250307	125700	3170032074	2865	2865	2865	2865	3
537	20250307	125600	3170023479	2855	2855	2855	2855	1330
538	20250307	125500	3166226329	2855	2855	2855	2855	132
539	20250307	125400	3165849469	2855	2855	2855	2855	87
540	20250307	125300	3165601084	2855	2855	2855	2855	550
541	20250307	125200	3164030834	2860	2860	2860	2860	1
542	20250307	125100	3164027974	2855	2855	2855	2855	104
543	20250307	125000	3163731054	2860	2860	2860	2850	796
544	20250307	124900	3161457769	2860	2870	2870	2860	714
545	20250307	124800	3159410474	2865	2865	2865	2865	18
546	20250307	124700	3159358904	2865	2870	2870	2865	682
547	20250307	124600	3157401604	2870	2865	2870	2865	222
548	20250307	124500	3156764574	2870	2870	2870	2865	257
549	20250307	124400	3156027629	2870	2870	2870	2870	403
550	20250307	124300	3154871019	2870	2865	2870	2865	113
551	20250307	124200	3154547239	2865	2860	2865	2855	375
552	20250307	124100	3153475174	2860	2855	2865	2850	411
553	20250307	124000	3152303199	2855	2865	2865	2850	1009
554	20250307	123900	3149424634	2870	2870	2870	2850	1242
555	20250307	123800	3145876139	2865	2875	2875	2865	306
556	20250307	123700	3144999019	2860	2860	2875	2855	1111
557	20250307	123600	3141823784	2860	2870	2870	2860	356
558	20250307	123500	3140805489	2875	2870	2875	2865	1352
559	20250307	123400	3136925279	2870	2870	2880	2860	2289
560	20250307	123300	3130345999	2865	2860	2885	2860	5208
561	20250307	123200	3115403569	2865	2840	2895	2840	5448
562	20250307	123100	3099747724	2835	2840	2840	2835	2659
563	20250307	123000	3092204759	2840	2840	2845	2840	211
564	20250307	122900	3091605019	2840	2845	2845	2840	378
565	20250307	122800	3090531089	2845	2845	2845	2845	93
566	20250307	122700	3090266504	2845	2845	2845	2845	102
567	20250307	122600	3089976314	2845	2845	2845	2845	5
568	20250307	122500	3089962089	2845	2845	2845	2845	1527
569	20250307	122400	3085617774	2840	2840	2840	2840	445
570	20250307	122300	3084353974	2840	2835	2845	2835	3619
571	20250307	122200	3074059404	2840	2840	2840	2840	5
572	20250307	122100	3074045204	2840	2835	2840	2835	129
573	20250307	122000	3073678944	2835	2840	2840	2835	981
574	20250307	121900	3070897804	2835	2835	2835	2835	2
575	20250307	121800	3070892134	2835	2835	2835	2830	491
576	20250307	121700	3069500649	2830	2830	2835	2830	1063
577	20250307	121600	3066492354	2830	2840	2840	2830	69
578	20250307	121500	3066296884	2830	2835	2835	2830	65
579	20250307	121400	3066112904	2840	2840	2840	2840	0
580	20250307	121300	3066112904	2840	2830	2840	2830	736
581	20250307	121200	3064029974	2830	2840	2840	2830	2975
582	20250307	121100	3055599604	2840	2845	2845	2840	124
583	20250307	121000	3055247414	2850	2840	2850	2840	1796
584	20250307	120900	3050146429	2845	2845	2845	2845	5
585	20250307	120800	3050132204	2840	2845	2845	2840	1202
586	20250307	120700	3046718514	2845	2850	2850	2845	1227
587	20250307	120600	3043227674	2850	2850	2850	2850	360
588	20250307	120500	3042201674	2850	2850	2855	2850	953
589	20250307	120400	3039485619	2855	2855	2855	2850	52
590	20250307	120300	3039337359	2855	2855	2855	2855	10
591	20250307	120200	3039308809	2855	2855	2855	2855	11
592	20250307	120100	3039277404	2855	2845	2855	2845	136
593	20250307	120000	3038889959	2845	2845	2850	2845	1456
594	20250307	115900	3034747494	2845	2840	2845	2840	500
595	20250307	115800	3033325654	2840	2840	2840	2835	285
596	20250307	115700	3032516334	2845	2840	2845	2835	491
597	20250307	115600	3031123094	2835	2840	2840	2835	516
598	20250307	115500	3029658584	2840	2840	2840	2825	4167
599	20250307	115400	3017860409	2840	2840	2840	2840	14
600	20250307	115300	3017820649	2840	2840	2840	2835	369
601	20250307	115200	3016774369	2840	2845	2845	2840	651
602	20250307	115100	3014925474	2840	2845	2845	2840	542
603	20250307	115000	3013386179	2845	2845	2845	2840	9
604	20250307	114900	3013360579	2825	2840	2840	2825	4021
605	20250307	114800	3001982404	2845	2850	2850	2830	8363
606	20250307	114700	2978241499	2855	2855	2860	2855	115
607	20250307	114600	2977913169	2860	2860	2860	2860	0
608	20250307	114500	2977913169	2860	2860	2865	2860	69
609	20250307	114400	2977715779	2860	2860	2865	2860	1024
610	20250307	114300	2974787044	2860	2860	2860	2855	223
611	20250307	114200	2974149369	2860	2860	2865	2860	179
612	20250307	114100	2973637339	2860	2860	2860	2860	12
613	20250307	114000	2973603019	2855	2845	2855	2840	890
614	20250307	113900	2971074494	2850	2850	2850	2850	44
615	20250307	113800	2970949094	2850	2850	2850	2850	350
616	20250307	113700	2969951594	2845	2850	2850	2845	949
617	20250307	113600	2967251654	2850	2845	2850	2845	344
618	20250307	113500	2966272944	2845	2850	2850	2845	2205
619	20250307	113400	2959995674	2855	2855	2855	2855	1342
620	20250307	113300	2956164264	2860	2860	2865	2860	2901
621	20250307	113200	2947867154	2860	2860	2865	2860	3220
622	20250307	113100	2938657904	2860	2860	2865	2855	2358
623	20250307	113000	2931916169	2857	2850	2860	2850	1430
624	20250307	112900	2927837109	2850	2845	2855	2845	483
625	20250307	112800	2926461039	2850	2850	2860	2850	3773
626	20250307	112700	2915705674	2850	2845	2850	2835	2555
627	20250307	112600	2908449694	2845	2845	2850	2830	14989
628	20250307	112500	2865915539	2855	2845	2855	2840	4668
629	20250307	112400	2852635454	2845	2855	2855	2845	2451
630	20250307	112300	2845657919	2850	2860	2860	2850	1359
631	20250307	112200	2841772819	2860	2855	2865	2845	873
632	20250307	112100	2839284624	2845	2845	2845	2835	5341
633	20250307	112000	2824108969	2840	2860	2865	2840	12403
634	20250307	111900	2788792829	2865	2870	2870	2850	11364
635	20250307	111800	2756303619	2875	2870	2875	2870	2215
636	20250307	111700	2749946564	2875	2880	2880	2875	1259
637	20250307	111600	2746326649	2880	2880	2890	2875	738
638	20250307	111500	2744201109	2875	2880	2880	2875	559
639	20250307	111400	2742591334	2875	2875	2875	2870	518
640	20250307	111300	2741102544	2875	2875	2880	2875	524
641	20250307	111200	2739596039	2880	2875	2880	2875	147
642	20250307	111100	2739172804	2875	2870	2875	2870	490
643	20250307	111000	2737764394	2870	2875	2875	2870	1629
644	20250307	110900	2733081959	2875	2885	2885	2875	360
645	20250307	110800	2732046694	2885	2875	2890	2875	721
646	20250307	110700	2729973224	2875	2875	2890	2875	944
647	20250307	110600	2727259074	2875	2875	2875	2875	297
648	20250307	110500	2726405199	2875	2880	2890	2875	6187
649	20250307	110400	2708594574	2880	2885	2885	2880	1229
650	20250307	110300	2705050119	2885	2885	2885	2885	1
651	20250307	110200	2705047234	2890	2885	2890	2885	363
652	20250307	110100	2703998314	2885	2895	2905	2885	1096
653	20250307	110000	2700831609	2890	2885	2910	2885	209
654	20250307	105900	2700225754	2885	2885	2890	2885	1866
655	20250307	105800	2694842289	2885	2895	2895	2885	1489
656	20250307	105700	2690537839	2890	2890	2890	2890	1361
657	20250307	105600	2686604549	2890	2895	2895	2890	285
658	20250307	105500	2685780799	2885	2885	2900	2880	1696
659	20250307	105400	2680888359	2885	2885	2885	2885	1237
660	20250307	105300	2677319614	2880	2880	2880	2880	1266
661	20250307	105200	2673673534	2880	2875	2880	2875	1483
662	20250307	105100	2669403009	2890	2905	2905	2865	37151
663	20250307	105000	2562350854	2905	2905	2910	2900	2051
664	20250307	104900	2556396204	2905	2905	2905	2905	501
665	20250307	104800	2554940799	2905	2905	2905	2905	3396
666	20250307	104700	2545075419	2905	2915	2915	2905	2386
667	20250307	104600	2538134579	2915	2915	2915	2910	525
668	20250307	104500	2536604434	2910	2910	2910	2910	168
669	20250307	104400	2536115554	2915	2915	2915	2915	534
670	20250307	104300	2534558944	2915	2910	2915	2910	522
671	20250307	104200	2533037924	2905	2900	2905	2895	3643
672	20250307	104100	2522478669	2905	2905	2910	2900	2173
673	20250307	104000	2516168699	2905	2905	2910	2905	141
674	20250307	103900	2515758979	2905	2905	2910	2900	6116
675	20250307	103800	2498009024	2920	2920	2925	2905	9940
676	20250307	103700	2469024544	2920	2925	2925	2920	3647
677	20250307	103600	2458373194	2930	2920	2930	2920	662
678	20250307	103500	2456437719	2925	2925	2925	2925	955
679	20250307	103400	2453644344	2925	2925	2925	2925	1699
680	20250307	103300	2448674769	2925	2920	2925	2920	1208
681	20250307	103200	2445147044	2915	2920	2920	2915	1543
682	20250307	103100	2440644049	2920	2925	2925	2915	2058
683	20250307	103000	2434639904	2925	2930	2930	2915	5523
684	20250307	102900	2418519499	2930	2925	2935	2925	314
685	20250307	102800	2417600859	2925	2935	2940	2925	3703
686	20250307	102700	2406752869	2940	2940	2940	2935	2426
687	20250307	102600	2399620434	2940	2945	2945	2940	1035
688	20250307	102500	2396577034	2945	2935	2950	2935	1364
689	20250307	102400	2392568789	2935	2950	2950	2935	6896
690	20250307	102300	2372270169	2950	2950	2950	2945	1871
691	20250307	102200	2366757564	2945	2950	2950	2945	1502
692	20250307	102100	2362326669	2950	2955	2965	2945	3726
693	20250307	102000	2351306519	2955	2970	2980	2955	907
694	20250307	101900	2348606289	2970	2945	2985	2945	7047
695	20250307	101800	2327727929	2935	2940	2950	2930	5693
696	20250307	101700	2310990319	2945	2940	2945	2930	4056
697	20250307	101600	2299061314	2935	2925	2935	2925	2471
698	20250307	101500	2291812935	2925	2935	2940	2920	7525
699	20250307	101400	2269776675	2935	2930	2935	2925	836
700	20250307	101300	2267328325	2930	2925	2935	2920	5871
701	20250307	101200	2250150140	2930	2935	2935	2930	716
702	20250307	101100	2248050375	2930	2930	2940	2925	4137
703	20250307	101000	2235934935	2940	2930	2940	2925	487
704	20250307	100900	2234508465	2930	2930	2935	2925	3869
705	20250307	100800	2223172865	2930	2940	2950	2930	2405
706	20250307	100700	2216113060	2935	2950	2950	2935	6135
707	20250307	100600	2198078655	2950	2955	2955	2950	1397
708	20250307	100500	2193954885	2950	2955	2955	2950	4495
709	20250307	100400	2180684980	2960	2950	2965	2950	2403
710	20250307	100300	2173577050	2950	2960	2960	2950	4110
711	20250307	100200	2161423560	2965	2955	2970	2955	4535
712	20250307	100100	2147982445	2950	2950	2955	2950	4151
713	20250307	100000	2135733845	2950	2940	2950	2935	5922
714	20250307	095900	2118315765	2935	2940	2945	2930	6784
715	20250307	095800	2098386275	2935	2925	2945	2925	3469
716	20250307	095700	2088199055	2925	2930	2935	2920	6085
717	20250307	095600	2070364460	2930	2925	2930	2915	3222
718	20250307	095500	2060951655	2925	2930	2930	2915	16385
719	20250307	095400	2013133055	2930	2925	2935	2920	10616
720	20250307	095300	1982088605	2930	2950	2965	2915	41476
721	20250307	095200	1860356510	2955	2970	2980	2945	27796
722	20250307	095100	1778028480	2980	2965	2990	2960	24179
723	20250307	095000	1706097855	2960	2955	2965	2955	9283
724	20250307	094900	1678593810	2965	2970	2975	2950	20224
725	20250307	094800	1618736175	2960	2990	2995	2960	25913
726	20250307	094700	1541672380	2995	3010	3030	2970	91233
727	20250307	094600	1268056935	3010	2930	3020	2925	74011
728	20250307	094500	1047402125	2930	2930	2940	2925	14062
729	20250307	094400	1006184320	2935	2915	2940	2915	8828
730	20250307	094300	980259560	2910	2920	2930	2910	13977
731	20250307	094200	939431930	2930	2920	2935	2915	8332
732	20250307	094100	915050985	2925	2885	2925	2885	12077
733	20250307	094000	879949405	2890	2890	2890	2885	1467
734	20250307	093900	875711550	2895	2895	2895	2890	1690
735	20250307	093800	870824115	2895	2895	2895	2890	345
736	20250307	093700	869826560	2895	2900	2900	2890	1316
737	20250307	093600	866018945	2900	2895	2900	2885	2901
738	20250307	093500	857618390	2880	2890	2895	2880	3597
739	20250307	093400	847253470	2890	2895	2895	2885	195
740	20250307	093300	846689920	2895	2875	2895	2870	8088
741	20250307	093200	823377010	2880	2880	2890	2880	3184
742	20250307	093100	814206325	2880	2865	2880	2860	4904
743	20250307	093000	800109300	2865	2865	2870	2865	473
744	20250307	092900	798754100	2865	2865	2865	2865	1539
745	20250307	092800	794344865	2865	2875	2875	2865	1745
746	20250307	092700	789342625	2865	2870	2880	2865	1436
747	20250307	092600	785225360	2870	2870	2870	2865	2536
748	20250307	092500	777957310	2870	2870	2870	2865	2406
749	20250307	092400	771054920	2870	2870	2870	2865	3086
750	20250307	092300	762210109	2870	2880	2880	2870	6475
751	20250307	092200	743621334	2870	2890	2890	2870	4080
752	20250307	092100	731885879	2885	2890	2890	2885	1621
753	20250307	092000	727207639	2890	2885	2895	2880	3308
754	20250307	091900	717658137	2890	2890	2900	2890	5766
755	20250307	091800	700948727	2895	2900	2905	2890	8101
756	20250307	091700	677447947	2905	2880	2905	2880	5505
757	20250307	091600	661516657	2885	2890	2890	2860	4515
758	20250307	091500	648537697	2890	2870	2890	2860	2972
759	20250307	091400	639993847	2870	2870	2875	2860	2192
760	20250307	091300	633707825	2875	2850	2880	2850	8314
761	20250307	091200	609872520	2850	2840	2870	2830	10719
762	20250307	091100	579378270	2840	2840	2860	2830	8985
763	20250307	091000	553821630	2860	2830	2865	2830	10508
764	20250307	090900	523878880	2840	2855	2870	2830	18950
765	20250307	090800	470002325	2860	2865	2875	2845	10785
766	20250307	090700	439124030	2865	2860	2870	2830	34342
767	20250307	090600	341301160	2870	2880	2890	2845	17468
768	20250307	090500	291150800	2880	2885	2885	2865	8085
769	20250307	090400	267937565	2885	2845	2885	2845	7499
770	20250307	090300	246463745	2845	2855	2870	2845	4865
771	20250307	090200	232584245	2855	2845	2865	2820	6119
772	20250307	090100	215195500	2845	2840	2890	2820	12283
773	20250307	090000	180161420	2815	2850	2860	2805	63027