KissMeData/474610/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	215900	3918009940	5650	5650	5650	5650	8754
3	20250313	215800	3918009940	5650	5650	5650	5650	0
4	20250313	215700	3918009940	5650	5650	5650	5650	0
5	20250313	215600	3918009940	5650	5650	5650	5650	0
6	20250313	215500	3918009940	5650	5650	5650	5650	0
7	20250313	215400	3918009940	5650	5650	5650	5650	0
8	20250313	215300	3918009940	5650	5650	5650	5650	0
9	20250313	215200	3918009940	5650	5650	5650	5650	0
10	20250313	215100	3918009940	5650	5650	5650	5650	0
11	20250313	215000	3918009940	5650	5650	5650	5650	0
12	20250313	214900	3918009940	5650	5650	5650	5650	0
13	20250313	214800	3918009940	5650	5650	5650	5650	0
14	20250313	214700	3918009940	5650	5650	5650	5650	0
15	20250313	214600	3918009940	5650	5650	5650	5650	0
16	20250313	214500	3918009940	5650	5650	5650	5650	0
17	20250313	214400	3918009940	5650	5650	5650	5650	0
18	20250313	214300	3918009940	5650	5650	5650	5650	0
19	20250313	214200	3918009940	5650	5650	5650	5650	0
20	20250313	214100	3918009940	5650	5650	5650	5650	0
21	20250313	214000	3918009940	5650	5650	5650	5650	0
22	20250313	213900	3918009940	5650	5650	5650	5650	0
23	20250313	213800	3918009940	5650	5650	5650	5650	0
24	20250313	213700	3918009940	5650	5650	5650	5650	0
25	20250313	213600	3918009940	5650	5650	5650	5650	0
26	20250313	213500	3918009940	5650	5650	5650	5650	0
27	20250313	213400	3918009940	5650	5650	5650	5650	0
28	20250313	213300	3918009940	5650	5650	5650	5650	0
29	20250313	213200	3918009940	5650	5650	5650	5650	0
30	20250313	213100	3918009940	5650	5650	5650	5650	0
31	20250313	213000	3918009940	5650	5650	5650	5650	0
32	20250313	212900	3918009940	5650	5650	5650	5650	8754
33	20250313	212800	3918009940	5650	5650	5650	5650	0
34	20250313	212700	3918009940	5650	5650	5650	5650	0
35	20250313	212600	3918009940	5650	5650	5650	5650	0
36	20250313	212500	3918009940	5650	5650	5650	5650	0
37	20250313	212400	3918009940	5650	5650	5650	5650	0
38	20250313	212300	3918009940	5650	5650	5650	5650	0
39	20250313	212200	3918009940	5650	5650	5650	5650	0
40	20250313	212100	3918009940	5650	5650	5650	5650	0
41	20250313	212000	3918009940	5650	5650	5650	5650	0
42	20250313	211900	3918009940	5650	5650	5650	5650	0
43	20250313	211800	3918009940	5650	5650	5650	5650	0
44	20250313	211700	3918009940	5650	5650	5650	5650	0
45	20250313	211600	3918009940	5650	5650	5650	5650	0
46	20250313	211500	3918009940	5650	5650	5650	5650	0
47	20250313	211400	3918009940	5650	5650	5650	5650	0
48	20250313	211300	3918009940	5650	5650	5650	5650	0
49	20250313	211200	3918009940	5650	5650	5650	5650	0
50	20250313	211100	3918009940	5650	5650	5650	5650	0
51	20250313	211000	3918009940	5650	5650	5650	5650	0
52	20250313	210900	3918009940	5650	5650	5650	5650	0
53	20250313	210800	3918009940	5650	5650	5650	5650	0
54	20250313	210700	3918009940	5650	5650	5650	5650	0
55	20250313	210600	3918009940	5650	5650	5650	5650	0
56	20250313	210500	3918009940	5650	5650	5650	5650	0
57	20250313	210400	3918009940	5650	5650	5650	5650	0
58	20250313	210300	3918009940	5650	5650	5650	5650	0
59	20250313	210200	3918009940	5650	5650	5650	5650	0
60	20250313	210100	3918009940	5650	5650	5650	5650	0
61	20250313	210000	3918009940	5650	5650	5650	5650	0
62	20250313	205900	3918009940	5650	5650	5650	5650	8754
63	20250313	205800	3918009940	5650	5650	5650	5650	0
64	20250313	205700	3918009940	5650	5650	5650	5650	0
65	20250313	205600	3918009940	5650	5650	5650	5650	0
66	20250313	205500	3918009940	5650	5650	5650	5650	0
67	20250313	205400	3918009940	5650	5650	5650	5650	0
68	20250313	205300	3918009940	5650	5650	5650	5650	0
69	20250313	205200	3918009940	5650	5650	5650	5650	0
70	20250313	205100	3918009940	5650	5650	5650	5650	0
71	20250313	205000	3918009940	5650	5650	5650	5650	0
72	20250313	204900	3918009940	5650	5650	5650	5650	0
73	20250313	204800	3918009940	5650	5650	5650	5650	0
74	20250313	204700	3918009940	5650	5650	5650	5650	0
75	20250313	204600	3918009940	5650	5650	5650	5650	0
76	20250313	204500	3918009940	5650	5650	5650	5650	0
77	20250313	204400	3918009940	5650	5650	5650	5650	0
78	20250313	204300	3918009940	5650	5650	5650	5650	0
79	20250313	204200	3918009940	5650	5650	5650	5650	0
80	20250313	204100	3918009940	5650	5650	5650	5650	0
81	20250313	204000	3918009940	5650	5650	5650	5650	0
82	20250313	203900	3918009940	5650	5650	5650	5650	0
83	20250313	203800	3918009940	5650	5650	5650	5650	0
84	20250313	203700	3918009940	5650	5650	5650	5650	0
85	20250313	203600	3918009940	5650	5650	5650	5650	0
86	20250313	203500	3918009940	5650	5650	5650	5650	0
87	20250313	203400	3918009940	5650	5650	5650	5650	0
88	20250313	203300	3918009940	5650	5650	5650	5650	0
89	20250313	203200	3918009940	5650	5650	5650	5650	0
90	20250313	203100	3918009940	5650	5650	5650	5650	0
91	20250313	203000	3918009940	5650	5650	5650	5650	0
92	20250313	202900	3918009940	5650	5650	5650	5650	8754
93	20250313	202800	3918009940	5650	5650	5650	5650	0
94	20250313	202700	3918009940	5650	5650	5650	5650	0
95	20250313	202600	3918009940	5650	5650	5650	5650	0
96	20250313	202500	3918009940	5650	5650	5650	5650	0
97	20250313	202400	3918009940	5650	5650	5650	5650	0
98	20250313	202300	3918009940	5650	5650	5650	5650	0
99	20250313	202200	3918009940	5650	5650	5650	5650	0
100	20250313	202100	3918009940	5650	5650	5650	5650	0
101	20250313	202000	3918009940	5650	5650	5650	5650	0
102	20250313	201900	3918009940	5650	5650	5650	5650	0
103	20250313	201800	3918009940	5650	5650	5650	5650	0
104	20250313	201700	3918009940	5650	5650	5650	5650	0
105	20250313	201600	3918009940	5650	5650	5650	5650	0
106	20250313	201500	3918009940	5650	5650	5650	5650	0
107	20250313	201400	3918009940	5650	5650	5650	5650	0
108	20250313	201300	3918009940	5650	5650	5650	5650	0
109	20250313	201200	3918009940	5650	5650	5650	5650	0
110	20250313	201100	3918009940	5650	5650	5650	5650	0
111	20250313	201000	3918009940	5650	5650	5650	5650	0
112	20250313	200900	3918009940	5650	5650	5650	5650	0
113	20250313	200800	3918009940	5650	5650	5650	5650	0
114	20250313	200700	3918009940	5650	5650	5650	5650	0
115	20250313	200600	3918009940	5650	5650	5650	5650	0
116	20250313	200500	3918009940	5650	5650	5650	5650	0
117	20250313	200400	3918009940	5650	5650	5650	5650	0
118	20250313	200300	3918009940	5650	5650	5650	5650	0
119	20250313	200200	3918009940	5650	5650	5650	5650	0
120	20250313	200100	3918009940	5650	5650	5650	5650	0
121	20250313	200000	3918009940	5650	5650	5650	5650	0
122	20250313	195900	3918009940	5650	5650	5650	5650	8754
123	20250313	195800	3918009940	5650	5650	5650	5650	0
124	20250313	195700	3918009940	5650	5650	5650	5650	0
125	20250313	195600	3918009940	5650	5650	5650	5650	0
126	20250313	195500	3918009940	5650	5650	5650	5650	0
127	20250313	195400	3918009940	5650	5650	5650	5650	0
128	20250313	195300	3918009940	5650	5650	5650	5650	0
129	20250313	195200	3918009940	5650	5650	5650	5650	0
130	20250313	195100	3918009940	5650	5650	5650	5650	0
131	20250313	195000	3918009940	5650	5650	5650	5650	0
132	20250313	194900	3918009940	5650	5650	5650	5650	0
133	20250313	194800	3918009940	5650	5650	5650	5650	0
134	20250313	194700	3918009940	5650	5650	5650	5650	0
135	20250313	194600	3918009940	5650	5650	5650	5650	0
136	20250313	194500	3918009940	5650	5650	5650	5650	0
137	20250313	194400	3918009940	5650	5650	5650	5650	0
138	20250313	194300	3918009940	5650	5650	5650	5650	0
139	20250313	194200	3918009940	5650	5650	5650	5650	0
140	20250313	194100	3918009940	5650	5650	5650	5650	0
141	20250313	194000	3918009940	5650	5650	5650	5650	0
142	20250313	193900	3918009940	5650	5650	5650	5650	0
143	20250313	193800	3918009940	5650	5650	5650	5650	0
144	20250313	193700	3918009940	5650	5650	5650	5650	0
145	20250313	193600	3918009940	5650	5650	5650	5650	0
146	20250313	193500	3918009940	5650	5650	5650	5650	0
147	20250313	193400	3918009940	5650	5650	5650	5650	0
148	20250313	193300	3918009940	5650	5650	5650	5650	0
149	20250313	193200	3918009940	5650	5650	5650	5650	0
150	20250313	193100	3918009940	5650	5650	5650	5650	0
151	20250313	193000	3918009940	5650	5650	5650	5650	0
152	20250313	192900	3918009940	5650	5650	5650	5650	8754
153	20250313	192800	3918009940	5650	5650	5650	5650	0
154	20250313	192700	3918009940	5650	5650	5650	5650	0
155	20250313	192600	3918009940	5650	5650	5650	5650	0
156	20250313	192500	3918009940	5650	5650	5650	5650	0
157	20250313	192400	3918009940	5650	5650	5650	5650	0
158	20250313	192300	3918009940	5650	5650	5650	5650	0
159	20250313	192200	3918009940	5650	5650	5650	5650	0
160	20250313	192100	3918009940	5650	5650	5650	5650	0
161	20250313	192000	3918009940	5650	5650	5650	5650	0
162	20250313	191900	3918009940	5650	5650	5650	5650	0
163	20250313	191800	3918009940	5650	5650	5650	5650	0
164	20250313	191700	3918009940	5650	5650	5650	5650	0
165	20250313	191600	3918009940	5650	5650	5650	5650	0
166	20250313	191500	3918009940	5650	5650	5650	5650	0
167	20250313	191400	3918009940	5650	5650	5650	5650	0
168	20250313	191300	3918009940	5650	5650	5650	5650	0
169	20250313	191200	3918009940	5650	5650	5650	5650	0
170	20250313	191100	3918009940	5650	5650	5650	5650	0
171	20250313	191000	3918009940	5650	5650	5650	5650	0
172	20250313	190900	3918009940	5650	5650	5650	5650	0
173	20250313	190800	3918009940	5650	5650	5650	5650	0
174	20250313	190700	3918009940	5650	5650	5650	5650	0
175	20250313	190600	3918009940	5650	5650	5650	5650	0
176	20250313	190500	3918009940	5650	5650	5650	5650	0
177	20250313	190400	3918009940	5650	5650	5650	5650	0
178	20250313	190300	3918009940	5650	5650	5650	5650	0
179	20250313	190200	3918009940	5650	5650	5650	5650	0
180	20250313	190100	3918009940	5650	5650	5650	5650	0
181	20250313	190000	3918009940	5650	5650	5650	5650	0
182	20250313	185900	3918009940	5650	5650	5650	5650	8754
183	20250313	185800	3918009940	5650	5650	5650	5650	0
184	20250313	185700	3918009940	5650	5650	5650	5650	0
185	20250313	185600	3918009940	5650	5650	5650	5650	0
186	20250313	185500	3918009940	5650	5650	5650	5650	0
187	20250313	185400	3918009940	5650	5650	5650	5650	0
188	20250313	185300	3918009940	5650	5650	5650	5650	0
189	20250313	185200	3918009940	5650	5650	5650	5650	0
190	20250313	185100	3918009940	5650	5650	5650	5650	0
191	20250313	185000	3918009940	5650	5650	5650	5650	0
192	20250313	184900	3918009940	5650	5650	5650	5650	0
193	20250313	184800	3918009940	5650	5650	5650	5650	0
194	20250313	184700	3918009940	5650	5650	5650	5650	0
195	20250313	184600	3918009940	5650	5650	5650	5650	0
196	20250313	184500	3918009940	5650	5650	5650	5650	0
197	20250313	184400	3918009940	5650	5650	5650	5650	0
198	20250313	184300	3918009940	5650	5650	5650	5650	0
199	20250313	184200	3918009940	5650	5650	5650	5650	0
200	20250313	184100	3918009940	5650	5650	5650	5650	0
201	20250313	184000	3918009940	5650	5650	5650	5650	0
202	20250313	183900	3918009940	5650	5650	5650	5650	0
203	20250313	183800	3918009940	5650	5650	5650	5650	0
204	20250313	183700	3918009940	5650	5650	5650	5650	0
205	20250313	183600	3918009940	5650	5650	5650	5650	0
206	20250313	183500	3918009940	5650	5650	5650	5650	0
207	20250313	183400	3918009940	5650	5650	5650	5650	0
208	20250313	183300	3918009940	5650	5650	5650	5650	0
209	20250313	183200	3918009940	5650	5650	5650	5650	0
210	20250313	183100	3918009940	5650	5650	5650	5650	0
211	20250313	183000	3918009940	5650	5650	5650	5650	0
212	20250313	182900	3918009940	5650	5650	5650	5650	8754
213	20250313	182800	3918009940	5650	5650	5650	5650	0
214	20250313	182700	3918009940	5650	5650	5650	5650	0
215	20250313	182600	3918009940	5650	5650	5650	5650	0
216	20250313	182500	3918009940	5650	5650	5650	5650	0
217	20250313	182400	3918009940	5650	5650	5650	5650	0
218	20250313	182300	3918009940	5650	5650	5650	5650	0
219	20250313	182200	3918009940	5650	5650	5650	5650	0
220	20250313	182100	3918009940	5650	5650	5650	5650	0
221	20250313	182000	3918009940	5650	5650	5650	5650	0
222	20250313	181900	3918009940	5650	5650	5650	5650	0
223	20250313	181800	3918009940	5650	5650	5650	5650	0
224	20250313	181700	3918009940	5650	5650	5650	5650	0
225	20250313	181600	3918009940	5650	5650	5650	5650	0
226	20250313	181500	3918009940	5650	5650	5650	5650	0
227	20250313	181400	3918009940	5650	5650	5650	5650	0
228	20250313	181300	3918009940	5650	5650	5650	5650	0
229	20250313	181200	3918009940	5650	5650	5650	5650	0
230	20250313	181100	3918009940	5650	5650	5650	5650	0
231	20250313	181000	3918009940	5650	5650	5650	5650	0
232	20250313	180900	3918009940	5650	5650	5650	5650	0
233	20250313	180800	3918009940	5650	5650	5650	5650	0
234	20250313	180700	3918009940	5650	5650	5650	5650	0
235	20250313	180600	3918009940	5650	5650	5650	5650	0
236	20250313	180500	3918009940	5650	5650	5650	5650	0
237	20250313	180400	3918009940	5650	5650	5650	5650	0
238	20250313	180300	3918009940	5650	5650	5650	5650	0
239	20250313	180200	3918009940	5650	5650	5650	5650	0
240	20250313	180100	3918009940	5650	5650	5650	5650	0
241	20250313	180000	3918009940	5650	5650	5650	5650	0
242	20250313	175900	3918009940	5650	5650	5650	5650	8754
243	20250313	175800	3918009940	5650	5650	5650	5650	0
244	20250313	175700	3918009940	5650	5650	5650	5650	0
245	20250313	175600	3918009940	5650	5650	5650	5650	0
246	20250313	175500	3918009940	5650	5650	5650	5650	0
247	20250313	175400	3918009940	5650	5650	5650	5650	0
248	20250313	175300	3918009940	5650	5650	5650	5650	0
249	20250313	175200	3918009940	5650	5650	5650	5650	0
250	20250313	175100	3918009940	5650	5650	5650	5650	0
251	20250313	175000	3918009940	5650	5650	5650	5650	0
252	20250313	174900	3918009940	5650	5650	5650	5650	0
253	20250313	174800	3918009940	5650	5650	5650	5650	0
254	20250313	174700	3918009940	5650	5650	5650	5650	0
255	20250313	174600	3918009940	5650	5650	5650	5650	0
256	20250313	174500	3918009940	5650	5650	5650	5650	0
257	20250313	174400	3918009940	5650	5650	5650	5650	0
258	20250313	174300	3918009940	5650	5650	5650	5650	0
259	20250313	174200	3918009940	5650	5650	5650	5650	0
260	20250313	174100	3918009940	5650	5650	5650	5650	0
261	20250313	174000	3918009940	5650	5650	5650	5650	0
262	20250313	173900	3918009940	5650	5650	5650	5650	0
263	20250313	173800	3918009940	5650	5650	5650	5650	0
264	20250313	173700	3918009940	5650	5650	5650	5650	0
265	20250313	173600	3918009940	5650	5650	5650	5650	0
266	20250313	173500	3918009940	5650	5650	5650	5650	0
267	20250313	173400	3918009940	5650	5650	5650	5650	0
268	20250313	173300	3918009940	5650	5650	5650	5650	0
269	20250313	173200	3918009940	5650	5650	5650	5650	0
270	20250313	173100	3918009940	5650	5650	5650	5650	0
271	20250313	173000	3918009940	5650	5650	5650	5650	0
272	20250313	172900	3918009940	5650	5650	5650	5650	8754
273	20250313	172800	3918009940	5650	5650	5650	5650	0
274	20250313	172700	3918009940	5650	5650	5650	5650	0
275	20250313	172600	3918009940	5650	5650	5650	5650	0
276	20250313	172500	3918009940	5650	5650	5650	5650	0
277	20250313	172400	3918009940	5650	5650	5650	5650	0
278	20250313	172300	3918009940	5650	5650	5650	5650	0
279	20250313	172200	3918009940	5650	5650	5650	5650	0
280	20250313	172100	3918009940	5650	5650	5650	5650	0
281	20250313	172000	3918009940	5650	5650	5650	5650	0
282	20250313	171900	3918009940	5650	5650	5650	5650	0
283	20250313	171800	3918009940	5650	5650	5650	5650	0
284	20250313	171700	3918009940	5650	5650	5650	5650	0
285	20250313	171600	3918009940	5650	5650	5650	5650	0
286	20250313	171500	3918009940	5650	5650	5650	5650	0
287	20250313	171400	3918009940	5650	5650	5650	5650	0
288	20250313	171300	3918009940	5650	5650	5650	5650	0
289	20250313	171200	3918009940	5650	5650	5650	5650	0
290	20250313	171100	3918009940	5650	5650	5650	5650	0
291	20250313	171000	3918009940	5650	5650	5650	5650	0
292	20250313	170900	3918009940	5650	5650	5650	5650	0
293	20250313	170800	3918009940	5650	5650	5650	5650	0
294	20250313	170700	3918009940	5650	5650	5650	5650	0
295	20250313	170600	3918009940	5650	5650	5650	5650	0
296	20250313	170500	3918009940	5650	5650	5650	5650	0
297	20250313	170400	3918009940	5650	5650	5650	5650	0
298	20250313	170300	3918009940	5650	5650	5650	5650	0
299	20250313	170200	3918009940	5650	5650	5650	5650	0
300	20250313	170100	3918009940	5650	5650	5650	5650	0
301	20250313	170000	3918009940	5650	5650	5650	5650	0
302	20250313	165900	3918009940	5650	5650	5650	5650	8754
303	20250313	165800	3918009940	5650	5650	5650	5650	0
304	20250313	165700	3918009940	5650	5650	5650	5650	0
305	20250313	165600	3918009940	5650	5650	5650	5650	0
306	20250313	165500	3918009940	5650	5650	5650	5650	0
307	20250313	165400	3918009940	5650	5650	5650	5650	0
308	20250313	165300	3918009940	5650	5650	5650	5650	0
309	20250313	165200	3918009940	5650	5650	5650	5650	0
310	20250313	165100	3918009940	5650	5650	5650	5650	0
311	20250313	165000	3918009940	5650	5650	5650	5650	0
312	20250313	164900	3918009940	5650	5650	5650	5650	0
313	20250313	164800	3918009940	5650	5650	5650	5650	0
314	20250313	164700	3918009940	5650	5650	5650	5650	0
315	20250313	164600	3918009940	5650	5650	5650	5650	0
316	20250313	164500	3918009940	5650	5650	5650	5650	0
317	20250313	164400	3918009940	5650	5650	5650	5650	0
318	20250313	164300	3918009940	5650	5650	5650	5650	0
319	20250313	164200	3918009940	5650	5650	5650	5650	0
320	20250313	164100	3918009940	5650	5650	5650	5650	0
321	20250313	164000	3918009940	5650	5650	5650	5650	0
322	20250313	163900	3918009940	5650	5650	5650	5650	0
323	20250313	163800	3918009940	5650	5650	5650	5650	0
324	20250313	163700	3918009940	5650	5650	5650	5650	0
325	20250313	163600	3918009940	5650	5650	5650	5650	0
326	20250313	163500	3918009940	5650	5650	5650	5650	0
327	20250313	163400	3918009940	5650	5650	5650	5650	0
328	20250313	163300	3918009940	5650	5650	5650	5650	0
329	20250313	163200	3918009940	5650	5650	5650	5650	0
330	20250313	163100	3918009940	5650	5650	5650	5650	0
331	20250313	163000	3918009940	5650	5650	5650	5650	0
332	20250313	162900	3918009940	5650	5650	5650	5650	8754
333	20250313	162800	3918009940	5650	5650	5650	5650	0
334	20250313	162700	3918009940	5650	5650	5650	5650	0
335	20250313	162600	3918009940	5650	5650	5650	5650	0
336	20250313	162500	3918009940	5650	5650	5650	5650	0
337	20250313	162400	3918009940	5650	5650	5650	5650	0
338	20250313	162300	3918009940	5650	5650	5650	5650	0
339	20250313	162200	3918009940	5650	5650	5650	5650	0
340	20250313	162100	3918009940	5650	5650	5650	5650	0
341	20250313	162000	3918009940	5650	5650	5650	5650	0
342	20250313	161900	3918009940	5650	5650	5650	5650	0
343	20250313	161800	3918009940	5650	5650	5650	5650	0
344	20250313	161700	3918009940	5650	5650	5650	5650	0
345	20250313	161600	3918009940	5650	5650	5650	5650	0
346	20250313	161500	3918009940	5650	5650	5650	5650	0
347	20250313	161400	3918009940	5650	5650	5650	5650	0
348	20250313	161300	3918009940	5650	5650	5650	5650	0
349	20250313	161200	3918009940	5650	5650	5650	5650	0
350	20250313	161100	3918009940	5650	5650	5650	5650	0
351	20250313	161000	3918009940	5650	5650	5650	5650	0
352	20250313	160900	3918009940	5650	5650	5650	5650	0
353	20250313	160800	3918009940	5650	5650	5650	5650	0
354	20250313	160700	3918009940	5650	5650	5650	5650	0
355	20250313	160600	3918009940	5650	5650	5650	5650	0
356	20250313	160500	3918009940	5650	5650	5650	5650	0
357	20250313	160400	3918009940	5650	5650	5650	5650	0
358	20250313	160300	3918009940	5650	5650	5650	5650	0
359	20250313	160200	3918009940	5650	5650	5650	5650	0
360	20250313	160100	3918009940	5650	5650	5650	5650	0
361	20250313	160000	3918009940	5650	5650	5650	5650	0
362	20250313	155900	3918009940	5650	5650	5650	5650	8754
363	20250313	155800	3918009940	5650	5650	5650	5650	0
364	20250313	155700	3918009940	5650	5650	5650	5650	0
365	20250313	155600	3918009940	5650	5650	5650	5650	0
366	20250313	155500	3918009940	5650	5650	5650	5650	0
367	20250313	155400	3918009940	5650	5650	5650	5650	0
368	20250313	155300	3918009940	5650	5650	5650	5650	0
369	20250313	155200	3918009940	5650	5650	5650	5650	0
370	20250313	155100	3918009940	5650	5650	5650	5650	0
371	20250313	155000	3918009940	5650	5650	5650	5650	0
372	20250313	154900	3918009940	5650	5650	5650	5650	0
373	20250313	154800	3918009940	5650	5650	5650	5650	0
374	20250313	154700	3918009940	5650	5650	5650	5650	0
375	20250313	154600	3918009940	5650	5650	5650	5650	0
376	20250313	154500	3918009940	5650	5650	5650	5650	0
377	20250313	154400	3918009940	5650	5650	5650	5650	0
378	20250313	154300	3918009940	5650	5650	5650	5650	0
379	20250313	154200	3918009940	5650	5650	5650	5650	0
380	20250313	154100	3918009940	5650	5650	5650	5650	0
381	20250313	154000	3918009940	5650	5650	5650	5650	0
382	20250313	153900	3918009940	5650	5650	5650	5650	0
383	20250313	153800	3918009940	5650	5650	5650	5650	0
384	20250313	153700	3918009940	5650	5650	5650	5650	0
385	20250313	153600	3918009940	5650	5650	5650	5650	0
386	20250313	153500	3918009940	5650	5650	5650	5650	0
387	20250313	153400	3918009940	5650	5650	5650	5650	0
388	20250313	153300	3918009940	5650	5650	5650	5650	0
389	20250313	153200	3918009940	5650	5650	5650	5650	0
390	20250313	153100	3918009940	5650	5650	5650	5650	0
391	20250313	153000	3918009940	5650	5650	5650	5650	8754
392	20250313	152900	3868549840	5650	5650	5650	5650	0
393	20250313	152800	3868549840	5650	5650	5650	5650	0
394	20250313	152700	3868549840	5650	5650	5650	5650	0
395	20250313	152600	3868549840	5650	5650	5650	5650	0
396	20250313	152500	3868549840	5650	5650	5650	5650	0
397	20250313	152400	3868549840	5650	5650	5650	5650	0
398	20250313	152300	3868549840	5650	5650	5650	5650	0
399	20250313	152200	3868549840	5650	5650	5650	5650	0
400	20250313	152100	3868549840	5650	5650	5650	5650	0
401	20250313	152000	3868549840	5650	5650	5650	5650	0
402	20250313	151900	3868549840	5650	5660	5680	5650	6354
403	20250313	151800	3832589380	5660	5680	5680	5660	4152
404	20250313	151700	3809048750	5680	5660	5690	5660	1568
405	20250313	151600	3800127140	5660	5670	5690	5660	592
406	20250313	151500	3796774540	5690	5680	5690	5660	3637
407	20250313	151400	3776181290	5690	5670	5690	5670	1229
408	20250313	151300	3769197010	5670	5670	5670	5670	321
409	20250313	151200	3767376940	5670	5670	5670	5670	1366
410	20250313	151100	3759631720	5670	5670	5670	5650	1788
411	20250313	151000	3749513250	5680	5690	5690	5670	3373
412	20250313	150900	3730379520	5670	5670	5670	5670	2041
413	20250313	150800	3718807050	5650	5650	5690	5650	1168
414	20250313	150700	3712207710	5650	5660	5660	5650	3019
415	20250313	150600	3695141050	5660	5660	5690	5660	818
416	20250313	150500	3690511050	5660	5680	5680	5660	1964
417	20250313	150400	3679388590	5670	5700	5700	5670	375
418	20250313	150300	3677258400	5660	5690	5700	5660	2838
419	20250313	150200	3661138410	5690	5680	5690	5680	972
420	20250313	150100	3655613090	5670	5680	5680	5670	249
421	20250313	150000	3654199370	5660	5680	5680	5660	20
422	20250313	145900	3654085970	5680	5650	5680	5650	2054
423	20250313	145800	3642474460	5650	5670	5670	5650	7454
424	20250313	145700	3600325390	5680	5700	5700	5670	12773
425	20250313	145600	3527675920	5700	5710	5710	5700	1542
426	20250313	145500	3518886240	5710	5710	5710	5710	888
427	20250313	145400	3513815760	5720	5710	5720	5710	826
428	20250313	145300	3509092220	5710	5700	5710	5700	55
429	20250313	145200	3508778670	5700	5730	5730	5700	2001
430	20250313	145100	3497372940	5710	5710	5730	5710	513
431	20250313	145000	3494443670	5710	5710	5710	5710	1068
432	20250313	144900	3488345390	5710	5710	5710	5710	171
433	20250313	144800	3487368980	5710	5710	5710	5710	198
434	20250313	144700	3486238400	5710	5710	5740	5710	4129
435	20250313	144600	3462660040	5740	5740	5740	5740	290
436	20250313	144500	3460995440	5740	5710	5740	5710	180
437	20250313	144400	3459966740	5710	5730	5730	5710	1531
438	20250313	144300	3451209240	5730	5730	5730	5730	86
439	20250313	144200	3450716460	5730	5730	5730	5730	2
440	20250313	144100	3450705000	5750	5730	5750	5720	2068
441	20250313	144000	3438861200	5750	5760	5770	5730	5758
442	20250313	143900	3405734920	5770	5760	5770	5760	372
443	20250313	143800	3403589480	5760	5770	5770	5760	34
444	20250313	143700	3403393620	5770	5750	5770	5750	2361
445	20250313	143600	3389792970	5750	5740	5750	5730	1253
446	20250313	143500	3382589090	5740	5730	5750	5730	129
447	20250313	143400	3381848620	5730	5750	5750	5720	3803
448	20250313	143300	3360040030	5740	5750	5750	5740	2155
449	20250313	143200	3347651520	5750	5790	5800	5750	2902
450	20250313	143100	3330890570	5780	5705	5820	5700	23489
451	20250313	143000	3195398075	5690	5690	5690	5690	0
452	20250313	142900	3195398075	5690	5700	5700	5690	27
453	20250313	142800	3195244375	5700	5710	5710	5700	252
454	20250313	142700	3193807965	5700	5700	5700	5690	1379
455	20250313	142600	3185953905	5700	5700	5700	5690	1106
456	20250313	142500	3179649715	5700	5700	5710	5700	339
457	20250313	142400	3177715695	5700	5680	5700	5680	4185
458	20250313	142300	3153902595	5690	5680	5690	5650	1944
459	20250313	142200	3142891495	5680	5680	5680	5680	197
460	20250313	142100	3141772535	5680	5660	5680	5660	265
461	20250313	142000	3140271335	5660	5670	5670	5660	1638
462	20250313	141900	3131000215	5670	5690	5690	5670	41
463	20250313	141800	3130767305	5660	5670	5670	5660	2079
464	20250313	141700	3118983875	5670	5680	5680	5670	1895
465	20250313	141600	3108230255	5680	5680	5680	5680	11
466	20250313	141500	3108167775	5680	5680	5690	5680	575
467	20250313	141400	3104901675	5680	5680	5680	5680	332
468	20250313	141300	3103015915	5670	5670	5670	5670	521
469	20250313	141200	3100061845	5670	5670	5700	5670	2292
470	20250313	141100	3087065905	5670	5670	5670	5670	102
471	20250313	141000	3086487565	5670	5700	5700	5670	1433
472	20250313	140900	3078361465	5700	5700	5700	5700	6
473	20250313	140800	3078327265	5670	5690	5690	5670	148
474	20250313	140700	3077486395	5680	5670	5690	5670	224
475	20250313	140600	3076215465	5670	5680	5680	5670	1003
476	20250313	140500	3070528445	5670	5670	5670	5670	1000
477	20250313	140400	3064858445	5670	5670	5680	5670	85
478	20250313	140300	3064376445	5670	5670	5670	5670	30
479	20250313	140200	3064206345	5670	5670	5670	5670	679
480	20250313	140100	3060356415	5670	5690	5700	5670	113
481	20250313	140000	3059715385	5690	5690	5690	5660	1397
482	20250313	135900	3051801615	5660	5690	5690	5660	5453
483	20250313	135800	3020845105	5690	5690	5690	5690	189
484	20250313	135700	3019769695	5700	5700	5700	5700	150
485	20250313	135600	3018914695	5700	5700	5700	5700	200
486	20250313	135500	3017774695	5700	5700	5700	5700	163
487	20250313	135400	3016845595	5700	5700	5700	5700	111
488	20250313	135300	3016212895	5690	5700	5700	5690	1280
489	20250313	135200	3008927855	5690	5700	5710	5690	1373
490	20250313	135100	3001103285	5690	5710	5710	5690	2055
491	20250313	135000	2989397455	5710	5700	5710	5700	72
492	20250313	134900	2988986735	5700	5700	5700	5700	0
493	20250313	134800	2988986735	5700	5720	5730	5700	2220
494	20250313	134700	2976297805	5710	5710	5710	5710	516
495	20250313	134600	2973351445	5710	5710	5710	5700	1039
496	20250313	134500	2967421155	5720	5720	5720	5720	99
497	20250313	134400	2966854875	5710	5710	5720	5710	215
498	20250313	134300	2965626595	5710	5700	5710	5700	633
499	20250313	134200	2962012845	5690	5690	5690	5690	102
500	20250313	134100	2961432465	5700	5700	5700	5700	0
501	20250313	134000	2961432465	5700	5690	5700	5690	2627
502	20250313	133900	2946459225	5690	5690	5690	5690	1803
503	20250313	133800	2936200155	5690	5690	5690	5690	100
504	20250313	133700	2935631155	5690	5680	5690	5680	598
505	20250313	133600	2932233775	5690	5680	5690	5680	1449
506	20250313	133500	2923990865	5680	5700	5700	5680	198
507	20250313	133400	2922866205	5690	5690	5690	5690	840
508	20250313	133300	2918086605	5690	5680	5690	5680	67
509	20250313	133200	2917706025	5680	5690	5690	5680	2494
510	20250313	133100	2903523265	5690	5690	5690	5670	1162
511	20250313	133000	2896923005	5690	5690	5690	5690	30
512	20250313	132900	2896752305	5690	5670	5690	5650	4265
513	20250313	132800	2872602335	5660	5700	5700	5660	1395
514	20250313	132700	2864693765	5690	5690	5690	5670	2868
515	20250313	132600	2848406655	5690	5690	5690	5690	46
516	20250313	132500	2848144915	5690	5690	5690	5690	85
517	20250313	132400	2847661265	5700	5700	5700	5690	63
518	20250313	132300	2847302665	5680	5680	5680	5680	563
519	20250313	132200	2844104825	5680	5680	5680	5680	9
520	20250313	132100	2844053705	5670	5680	5680	5650	4302
521	20250313	132000	2819672285	5680	5710	5710	5670	5961
522	20250313	131900	2785785575	5700	5720	5720	5700	2548
523	20250313	131800	2771241215	5730	5730	5730	5730	45
524	20250313	131700	2770983365	5730	5730	5730	5730	272
525	20250313	131600	2769424805	5730	5720	5730	5720	355
526	20250313	131500	2767390705	5720	5710	5720	5710	1050
527	20250313	131400	2761387505	5710	5710	5710	5710	575
528	20250313	131300	2758104255	5710	5710	5710	5710	499
529	20250313	131200	2755254965	5710	5710	5710	5710	310
530	20250313	131100	2753484865	5710	5710	5710	5710	278
531	20250313	131000	2751897485	5710	5710	5710	5710	25
532	20250313	130900	2751754735	5700	5710	5710	5700	904
533	20250313	130800	2746594935	5710	5710	5710	5710	0
534	20250313	130700	2746594935	5710	5710	5710	5710	97
535	20250313	130600	2746041065	5710	5700	5710	5700	377
536	20250313	130500	2743888895	5690	5710	5710	5690	1080
537	20250313	130400	2737734065	5690	5700	5700	5690	864
538	20250313	130300	2732814235	5710	5710	5710	5710	266
539	20250313	130200	2731295375	5710	5710	5710	5710	251
540	20250313	130100	2729862165	5710	5710	5710	5710	20
541	20250313	130000	2729747965	5710	5710	5710	5700	966
542	20250313	125900	2724233355	5710	5710	5710	5700	6757
543	20250313	125800	2685683165	5710	5740	5740	5710	3001
544	20250313	125700	2668520435	5730	5730	5730	5730	0
545	20250313	125600	2668520435	5730	5750	5750	5730	579
546	20250313	125500	2665201185	5750	5740	5750	5740	1501
547	20250313	125400	2656578795	5740	5740	5740	5730	165
548	20250313	125300	2655632375	5740	5740	5740	5740	71
549	20250313	125200	2655224835	5740	5740	5740	5730	1222
550	20250313	125100	2648220715	5740	5740	5740	5740	0
551	20250313	125000	2648220715	5740	5740	5740	5740	200
552	20250313	124900	2647072715	5740	5740	5750	5740	563
553	20250313	124800	2643840895	5740	5730	5740	5730	14
554	20250313	124700	2643760595	5740	5730	5740	5730	657
555	20250313	124600	2639995535	5730	5730	5730	5730	231
556	20250313	124500	2638671905	5720	5720	5720	5720	759
557	20250313	124400	2634330425	5730	5750	5750	5730	674
558	20250313	124300	2630468245	5750	5750	5750	5750	0
559	20250313	124200	2630468245	5750	5740	5750	5740	350
560	20250313	124100	2628455855	5740	5750	5750	5740	1183
561	20250313	124000	2621663655	5740	5730	5740	5730	120
562	20250313	123900	2620975055	5730	5750	5750	5730	2574
563	20250313	123800	2606210135	5750	5750	5750	5750	402
564	20250313	123700	2603898635	5750	5750	5760	5730	1337
565	20250313	123600	2596219275	5750	5770	5770	5750	52
566	20250313	123500	2595919275	5740	5750	5760	5740	1292
567	20250313	123400	2588494195	5750	5750	5750	5750	113
568	20250313	123300	2587844445	5750	5750	5750	5750	873
569	20250313	123200	2582824695	5750	5760	5760	5750	500
570	20250313	123100	2579948695	5780	5760	5780	5760	763
571	20250313	123000	2575545335	5760	5770	5770	5760	152
572	20250313	122900	2574669335	5770	5770	5770	5770	200
573	20250313	122800	2573515335	5780	5780	5780	5780	0
574	20250313	122700	2573515335	5780	5780	5780	5780	20
575	20250313	122600	2573399735	5780	5780	5780	5780	21
576	20250313	122500	2573278355	5775	5775	5775	5775	1
577	20250313	122400	2573272580	5775	5775	5775	5775	28
578	20250313	122300	2573110880	5775	5775	5775	5775	18
579	20250313	122200	2573006930	5775	5780	5780	5775	127
580	20250313	122100	2572273495	5775	5775	5775	5775	251
581	20250313	122000	2570823970	5770	5770	5770	5770	0
582	20250313	121900	2570823970	5770	5760	5770	5750	251
583	20250313	121800	2569375950	5740	5760	5760	5740	41
584	20250313	121700	2569140590	5730	5760	5760	5730	1601
585	20250313	121600	2559948670	5760	5750	5760	5750	909
586	20250313	121500	2554719690	5750	5750	5750	5750	501
587	20250313	121400	2551838940	5750	5750	5760	5750	370
588	20250313	121300	2549710440	5750	5760	5760	5750	1228
589	20250313	121200	2542637200	5770	5770	5770	5770	13
590	20250313	121100	2542562190	5780	5740	5780	5740	11
591	20250313	121000	2542498650	5740	5780	5780	5740	2213
592	20250313	120900	2529779010	5780	5780	5780	5780	500
593	20250313	120800	2526889010	5780	5760	5780	5760	284
594	20250313	120700	2525249570	5760	5760	5780	5760	106
595	20250313	120600	2524638660	5780	5790	5790	5770	3447
596	20250313	120500	2504717580	5790	5810	5810	5790	461
597	20250313	120400	2502047310	5800	5800	5800	5780	3733
598	20250313	120300	2480396870	5790	5790	5790	5790	161
599	20250313	120200	2479464680	5810	5800	5810	5780	2301
600	20250313	120100	2466118070	5790	5780	5790	5780	2289
601	20250313	120000	2452864770	5780	5800	5800	5780	1021
602	20250313	115900	2446963050	5790	5810	5810	5790	1001
603	20250313	115800	2441164790	5800	5800	5810	5790	2581
604	20250313	115700	2426182400	5800	5800	5800	5800	1668
605	20250313	115600	2416508000	5800	5780	5800	5780	1409
606	20250313	115500	2408350260	5780	5780	5780	5780	659
607	20250313	115400	2404541240	5780	5770	5780	5770	356
608	20250313	115300	2402483710	5790	5800	5800	5790	438
609	20250313	115200	2399947490	5800	5780	5800	5760	3205
610	20250313	115100	2381417080	5780	5780	5780	5780	862
611	20250313	115000	2376434720	5770	5750	5770	5750	1899
612	20250313	114900	2365497490	5750	5750	5750	5750	2336
613	20250313	114800	2352065490	5750	5750	5750	5750	1664
614	20250313	114700	2342497490	5780	5760	5780	5760	1030
615	20250313	114600	2336564090	5770	5780	5780	5770	138
616	20250313	114500	2335766530	5780	5770	5780	5770	297
617	20250313	114400	2334052670	5770	5770	5770	5770	34
618	20250313	114300	2333856490	5760	5780	5780	5760	332
619	20250313	114200	2331944090	5780	5780	5780	5780	111
620	20250313	114100	2331302510	5780	5760	5780	5760	279
621	20250313	114000	2329694610	5760	5760	5760	5760	50
622	20250313	113900	2329406610	5760	5780	5780	5760	269
623	20250313	113800	2327853150	5780	5780	5780	5780	105
624	20250313	113700	2327246250	5780	5760	5780	5760	355
625	20250313	113600	2325197410	5770	5780	5780	5770	482
626	20250313	113500	2322416250	5780	5780	5780	5780	240
627	20250313	113400	2321029050	5780	5780	5780	5780	2005
628	20250313	113300	2309440150	5780	5780	5780	5770	183
629	20250313	113200	2308382490	5780	5780	5780	5780	171
630	20250313	113100	2307394110	5780	5780	5780	5780	723
631	20250313	113000	2303215170	5760	5760	5760	5760	2
632	20250313	112900	2303203650	5760	5760	5760	5760	919
633	20250313	112800	2297910210	5750	5770	5770	5750	1340
634	20250313	112700	2290198550	5760	5760	5760	5760	0
635	20250313	112600	2290198550	5760	5760	5760	5760	1345
636	20250313	112500	2282451350	5760	5750	5770	5750	796
637	20250313	112400	2277865710	5750	5750	5750	5750	128
638	20250313	112300	2277129710	5750	5750	5750	5750	27
639	20250313	112200	2276974460	5750	5750	5760	5730	4907
640	20250313	112100	2248814160	5750	5750	5760	5750	1573
641	20250313	112000	2239769270	5750	5750	5750	5750	65
642	20250313	111900	2239395520	5750	5750	5750	5750	1000
643	20250313	111800	2233645520	5750	5750	5750	5750	10
644	20250313	111700	2233588020	5740	5740	5750	5740	1221
645	20250313	111600	2226579270	5750	5750	5750	5750	3379
646	20250313	111500	2207150020	5750	5750	5750	5750	902
647	20250313	111400	2201963520	5750	5760	5760	5750	2858
648	20250313	111300	2185529910	5750	5760	5760	5750	992
649	20250313	111200	2179816000	5760	5770	5770	5760	199
650	20250313	111100	2178669230	5770	5760	5770	5760	691
651	20250313	111000	2174687540	5760	5760	5760	5760	582
652	20250313	110900	2171335220	5760	5750	5760	5750	451
653	20250313	110800	2168741960	5750	5750	5750	5750	89
654	20250313	110700	2168230210	5750	5750	5750	5750	5
655	20250313	110600	2168201460	5760	5760	5765	5760	109
656	20250313	110500	2167573520	5760	5750	5760	5750	9
657	20250313	110400	2167521760	5750	5760	5760	5750	250
658	20250313	110300	2166083760	5780	5750	5780	5750	119
659	20250313	110200	2165399480	5750	5750	5750	5740	25
660	20250313	110100	2165255860	5750	5740	5760	5740	302
661	20250313	110000	2163520610	5760	5760	5760	5750	636
662	20250313	105900	2159863550	5760	5790	5790	5760	2568
663	20250313	105800	2145041820	5790	5770	5790	5770	380
664	20250313	105700	2142841640	5790	5770	5790	5770	743
665	20250313	105600	2138550650	5760	5760	5770	5750	910
666	20250313	105500	2133312160	5760	5760	5760	5760	114
667	20250313	105400	2132655520	5760	5760	5760	5760	82
668	20250313	105300	2132183200	5770	5760	5770	5750	545
669	20250313	105200	2129044790	5750	5760	5760	5750	933
670	20250313	105100	2123675440	5760	5760	5760	5760	514
671	20250313	105000	2120714800	5760	5760	5760	5750	4673
672	20250313	104900	2093799320	5770	5770	5770	5770	82
673	20250313	104800	2093326180	5770	5760	5770	5760	496
674	20250313	104700	2090469120	5760	5750	5760	5750	318
675	20250313	104600	2088640430	5750	5760	5770	5750	1020
676	20250313	104500	2082774950	5760	5770	5770	5750	2133
677	20250313	104400	2070482260	5780	5780	5780	5770	3495
678	20250313	104300	2050294990	5800	5780	5800	5780	1006
679	20250313	104200	2044480270	5770	5775	5775	5770	183
680	20250313	104100	2043424210	5770	5780	5780	5770	621
681	20250313	104000	2039840990	5780	5775	5780	5770	137
682	20250313	103900	2039049495	5770	5780	5780	5770	527
683	20250313	103800	2036006225	5780	5790	5790	5780	1074
684	20250313	103700	2029798485	5780	5780	5780	5780	383
685	20250313	103600	2027584745	5780	5800	5805	5780	1995
686	20250313	103500	2016039025	5790	5790	5800	5790	2189
687	20250313	103400	2003363275	5790	5790	5790	5790	133
688	20250313	103300	2002593205	5790	5790	5790	5780	181
689	20250313	103200	2001546065	5780	5780	5780	5780	197
690	20250313	103100	2000407405	5770	5790	5800	5770	895
691	20250313	103000	1995217145	5780	5780	5780	5780	3838
692	20250313	102900	1973033505	5780	5800	5800	5780	880
693	20250313	102800	1967936765	5800	5770	5800	5770	677
694	20250313	102700	1964026765	5770	5810	5810	5770	1987
695	20250313	102600	1952535085	5800	5800	5810	5800	67
696	20250313	102500	1952146185	5800	5800	5810	5800	333
697	20250313	102400	1950211805	5800	5780	5800	5780	1171
698	20250313	102300	1943427835	5800	5780	5800	5780	14
699	20250313	102200	1943346895	5800	5790	5800	5760	1852
700	20250313	102100	1932625535	5790	5810	5810	5790	371
701	20250313	102000	1930477045	5800	5800	5800	5800	591
702	20250313	101900	1927049245	5800	5800	5810	5800	2599
703	20250313	101800	1911962775	5800	5810	5810	5800	218
704	20250313	101700	1910696315	5810	5820	5840	5800	2396
705	20250313	101600	1896756105	5840	5850	5850	5820	4786
706	20250313	101500	1868833175	5850	5840	5860	5840	15381
707	20250313	101400	1778883625	5840	5820	5840	5820	5225
708	20250313	101300	1748447005	5820	5790	5830	5790	8754
709	20250313	101200	1697575995	5790	5760	5790	5750	6792
710	20250313	101100	1658342705	5770	5760	5770	5750	858
711	20250313	101000	1653401175	5760	5770	5770	5750	3781
712	20250313	100900	1631621265	5780	5780	5790	5770	1359
713	20250313	100800	1623766285	5790	5800	5800	5790	334
714	20250313	100700	1621831585	5790	5790	5790	5790	4708
715	20250313	100600	1594572265	5790	5800	5810	5790	5432
716	20250313	100500	1563061095	5800	5790	5810	5780	8656
717	20250313	100400	1512861355	5770	5770	5800	5770	4251
718	20250313	100300	1488315025	5770	5790	5800	5770	578
719	20250313	100200	1484971515	5790	5770	5790	5770	2027
720	20250313	100100	1473257475	5770	5780	5780	5770	195
721	20250313	100000	1472132315	5780	5770	5790	5770	665
722	20250313	095900	1468287565	5790	5770	5790	5770	1120
723	20250313	095800	1461807815	5770	5780	5790	5760	1014
724	20250313	095700	1455941455	5760	5760	5780	5760	325
725	20250313	095600	1454067255	5760	5770	5780	5760	848
726	20250313	095500	1449177055	5770	5770	5770	5730	705
727	20250313	095400	1445127835	5770	5750	5770	5750	599
728	20250313	095300	1441680795	5750	5750	5750	5740	137
729	20250313	095200	1440893990	5740	5730	5740	5730	7511
730	20250313	095100	1397781415	5740	5740	5740	5730	1423
731	20250313	095000	1389617935	5740	5750	5770	5730	3258
732	20250313	094900	1370920905	5740	5770	5770	5740	1667
733	20250313	094800	1361335485	5770	5770	5770	5760	183
734	20250313	094700	1360280825	5770	5770	5770	5760	121
735	20250313	094600	1359582735	5770	5770	5780	5750	1825
736	20250313	094500	1349060045	5770	5790	5790	5770	2091
737	20250313	094400	1336985095	5790	5790	5800	5770	3815
738	20250313	094300	1314878215	5790	5790	5800	5780	754
739	20250313	094200	1310510095	5790	5780	5800	5770	3286
740	20250313	094100	1291495755	5780	5770	5780	5760	1329
741	20250313	094000	1283828645	5760	5760	5760	5760	167
742	20250313	093900	1282866725	5760	5770	5780	5760	1638
743	20250313	093800	1273417565	5770	5770	5770	5740	5216
744	20250313	093700	1243426485	5750	5750	5750	5730	5403
745	20250313	093600	1212385795	5750	5740	5750	5730	1326
746	20250313	093500	1204772825	5740	5750	5750	5740	514
747	20250313	093400	1201820865	5750	5740	5750	5730	5878
748	20250313	093300	1168079405	5730	5720	5740	5720	2480
749	20250313	093200	1153867825	5730	5720	5730	5700	8993
750	20250313	093100	1102524515	5720	5730	5740	5720	3660
751	20250313	093000	1081559685	5740	5750	5760	5730	1448
752	20250313	092900	1073235075	5750	5770	5770	5750	2560
753	20250313	092800	1058494975	5770	5790	5790	5770	1105
754	20250313	092700	1052116085	5780	5770	5780	5770	1864
755	20250313	092600	1041356655	5770	5810	5810	5770	3472
756	20250313	092500	1021243605	5800	5770	5810	5770	4878
757	20250313	092400	993014555	5780	5780	5790	5770	1018
758	20250313	092300	987129615	5780	5780	5790	5770	1541
759	20250313	092200	978222165	5780	5780	5790	5770	2880
760	20250313	092100	961564315	5780	5750	5780	5750	1487
761	20250313	092000	952996755	5770	5760	5780	5740	1985
762	20250313	091900	941557205	5760	5740	5770	5730	1932
763	20250313	091800	930451855	5740	5710	5740	5710	1065
764	20250313	091700	924345735	5710	5730	5750	5710	4020
765	20250313	091600	901328695	5730	5760	5780	5730	7681
766	20250313	091500	857216635	5760	5780	5790	5760	4359
767	20250313	091400	832066105	5780	5800	5810	5780	6516
768	20250313	091300	794326395	5790	5780	5810	5770	5423
769	20250313	091200	762923055	5790	5820	5840	5780	21770
770	20250313	091100	636487245	5810	5750	5860	5750	36145
771	20250313	091000	426798845	5740	5730	5740	5700	14070
772	20250313	090900	346313945	5740	5650	5750	5640	13748
773	20250313	090800	267913365	5650	5650	5660	5640	1878
774	20250313	090700	257302995	5660	5650	5660	5620	6850
775	20250313	090600	218584785	5650	5600	5650	5600	6520
776	20250313	090500	181931390	5600	5630	5630	5600	2260
777	20250313	090400	169253220	5630	5640	5640	5590	3072
778	20250313	090300	152006830	5630	5600	5630	5570	5115
779	20250313	090200	123308440	5620	5560	5620	5540	3497
780	20250313	090100	103870620	5560	5600	5650	5560	2341
781	20250313	090000	90807520	5560	5540	5580	5530	15966