KissMeData/316140/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212100	41917901930	16000	16000	16000	16000	213367
3	20250305	212000	41917901930	16000	16000	16000	16000	0
4	20250305	211900	41917901930	16000	16000	16000	16000	0
5	20250305	211800	41917901930	16000	16000	16000	16000	0
6	20250305	211700	41917901930	16000	16000	16000	16000	0
7	20250305	211600	41917901930	16000	16000	16000	16000	0
8	20250305	211500	41917901930	16000	16000	16000	16000	0
9	20250305	211400	41917901930	16000	16000	16000	16000	0
10	20250305	211300	41917901930	16000	16000	16000	16000	0
11	20250305	211200	41917901930	16000	16000	16000	16000	0
12	20250305	211100	41917901930	16000	16000	16000	16000	0
13	20250305	211000	41917901930	16000	16000	16000	16000	0
14	20250305	210900	41917901930	16000	16000	16000	16000	0
15	20250305	210800	41917901930	16000	16000	16000	16000	0
16	20250305	210700	41917901930	16000	16000	16000	16000	0
17	20250305	210600	41917901930	16000	16000	16000	16000	0
18	20250305	210500	41917901930	16000	16000	16000	16000	0
19	20250305	210400	41917901930	16000	16000	16000	16000	0
20	20250305	210300	41917901930	16000	16000	16000	16000	0
21	20250305	210200	41917901930	16000	16000	16000	16000	0
22	20250305	210100	41917901930	16000	16000	16000	16000	0
23	20250305	210000	41917901930	16000	16000	16000	16000	0
24	20250305	205900	41917901930	16000	16000	16000	16000	0
25	20250305	205800	41917901930	16000	16000	16000	16000	0
26	20250305	205700	41917901930	16000	16000	16000	16000	0
27	20250305	205600	41917901930	16000	16000	16000	16000	0
28	20250305	205500	41917901930	16000	16000	16000	16000	0
29	20250305	205400	41917901930	16000	16000	16000	16000	0
30	20250305	205300	41917901930	16000	16000	16000	16000	0
31	20250305	205200	41917901930	16000	16000	16000	16000	0
32	20250305	205100	41917901930	16000	16000	16000	16000	213367
33	20250305	205000	41917901930	16000	16000	16000	16000	0
34	20250305	204900	41917901930	16000	16000	16000	16000	0
35	20250305	204800	41917901930	16000	16000	16000	16000	0
36	20250305	204700	41917901930	16000	16000	16000	16000	0
37	20250305	204600	41917901930	16000	16000	16000	16000	0
38	20250305	204500	41917901930	16000	16000	16000	16000	0
39	20250305	204400	41917901930	16000	16000	16000	16000	0
40	20250305	204300	41917901930	16000	16000	16000	16000	0
41	20250305	204200	41917901930	16000	16000	16000	16000	0
42	20250305	204100	41917901930	16000	16000	16000	16000	0
43	20250305	204000	41917901930	16000	16000	16000	16000	0
44	20250305	203900	41917901930	16000	16000	16000	16000	0
45	20250305	203800	41917901930	16000	16000	16000	16000	0
46	20250305	203700	41917901930	16000	16000	16000	16000	0
47	20250305	203600	41917901930	16000	16000	16000	16000	0
48	20250305	203500	41917901930	16000	16000	16000	16000	0
49	20250305	203400	41917901930	16000	16000	16000	16000	0
50	20250305	203300	41917901930	16000	16000	16000	16000	0
51	20250305	203200	41917901930	16000	16000	16000	16000	0
52	20250305	203100	41917901930	16000	16000	16000	16000	0
53	20250305	203000	41917901930	16000	16000	16000	16000	0
54	20250305	202900	41917901930	16000	16000	16000	16000	0
55	20250305	202800	41917901930	16000	16000	16000	16000	0
56	20250305	202700	41917901930	16000	16000	16000	16000	0
57	20250305	202600	41917901930	16000	16000	16000	16000	0
58	20250305	202500	41917901930	16000	16000	16000	16000	0
59	20250305	202400	41917901930	16000	16000	16000	16000	0
60	20250305	202300	41917901930	16000	16000	16000	16000	0
61	20250305	202200	41917901930	16000	16000	16000	16000	0
62	20250305	202100	41917901930	16000	16000	16000	16000	213367
63	20250305	202000	41917901930	16000	16000	16000	16000	0
64	20250305	201900	41917901930	16000	16000	16000	16000	0
65	20250305	201800	41917901930	16000	16000	16000	16000	0
66	20250305	201700	41917901930	16000	16000	16000	16000	0
67	20250305	201600	41917901930	16000	16000	16000	16000	0
68	20250305	201500	41917901930	16000	16000	16000	16000	0
69	20250305	201400	41917901930	16000	16000	16000	16000	0
70	20250305	201300	41917901930	16000	16000	16000	16000	0
71	20250305	201200	41917901930	16000	16000	16000	16000	0
72	20250305	201100	41917901930	16000	16000	16000	16000	0
73	20250305	201000	41917901930	16000	16000	16000	16000	0
74	20250305	200900	41917901930	16000	16000	16000	16000	0
75	20250305	200800	41917901930	16000	16000	16000	16000	0
76	20250305	200700	41917901930	16000	16000	16000	16000	0
77	20250305	200600	41917901930	16000	16000	16000	16000	0
78	20250305	200500	41917901930	16000	16000	16000	16000	0
79	20250305	200400	41917901930	16000	16000	16000	16000	0
80	20250305	200300	41917901930	16000	16000	16000	16000	0
81	20250305	200200	41917901930	16000	16000	16000	16000	0
82	20250305	200100	41917901930	16000	16000	16000	16000	0
83	20250305	200000	41917901930	16000	16000	16000	16000	0
84	20250305	195900	41917901930	16000	16000	16000	16000	0
85	20250305	195800	41917901930	16000	16000	16000	16000	0
86	20250305	195700	41917901930	16000	16000	16000	16000	0
87	20250305	195600	41917901930	16000	16000	16000	16000	0
88	20250305	195500	41917901930	16000	16000	16000	16000	0
89	20250305	195400	41917901930	16000	16000	16000	16000	0
90	20250305	195300	41917901930	16000	16000	16000	16000	0
91	20250305	195200	41917901930	16000	16000	16000	16000	0
92	20250305	195100	41917901930	16000	16000	16000	16000	213367
93	20250305	195000	41917901930	16000	16000	16000	16000	0
94	20250305	194900	41917901930	16000	16000	16000	16000	0
95	20250305	194800	41917901930	16000	16000	16000	16000	0
96	20250305	194700	41917901930	16000	16000	16000	16000	0
97	20250305	194600	41917901930	16000	16000	16000	16000	0
98	20250305	194500	41917901930	16000	16000	16000	16000	0
99	20250305	194400	41917901930	16000	16000	16000	16000	0
100	20250305	194300	41917901930	16000	16000	16000	16000	0
101	20250305	194200	41917901930	16000	16000	16000	16000	0
102	20250305	194100	41917901930	16000	16000	16000	16000	0
103	20250305	194000	41917901930	16000	16000	16000	16000	0
104	20250305	193900	41917901930	16000	16000	16000	16000	0
105	20250305	193800	41917901930	16000	16000	16000	16000	0
106	20250305	193700	41917901930	16000	16000	16000	16000	0
107	20250305	193600	41917901930	16000	16000	16000	16000	0
108	20250305	193500	41917901930	16000	16000	16000	16000	0
109	20250305	193400	41917901930	16000	16000	16000	16000	0
110	20250305	193300	41917901930	16000	16000	16000	16000	0
111	20250305	193200	41917901930	16000	16000	16000	16000	0
112	20250305	193100	41917901930	16000	16000	16000	16000	0
113	20250305	193000	41917901930	16000	16000	16000	16000	0
114	20250305	192900	41917901930	16000	16000	16000	16000	0
115	20250305	192800	41917901930	16000	16000	16000	16000	0
116	20250305	192700	41917901930	16000	16000	16000	16000	0
117	20250305	192600	41917901930	16000	16000	16000	16000	0
118	20250305	192500	41917901930	16000	16000	16000	16000	0
119	20250305	192400	41917901930	16000	16000	16000	16000	0
120	20250305	192300	41917901930	16000	16000	16000	16000	0
121	20250305	192200	41917901930	16000	16000	16000	16000	0
122	20250305	192100	41917901930	16000	16000	16000	16000	213367
123	20250305	192000	41917901930	16000	16000	16000	16000	0
124	20250305	191900	41917901930	16000	16000	16000	16000	0
125	20250305	191800	41917901930	16000	16000	16000	16000	0
126	20250305	191700	41917901930	16000	16000	16000	16000	0
127	20250305	191600	41917901930	16000	16000	16000	16000	0
128	20250305	191500	41917901930	16000	16000	16000	16000	0
129	20250305	191400	41917901930	16000	16000	16000	16000	0
130	20250305	191300	41917901930	16000	16000	16000	16000	0
131	20250305	191200	41917901930	16000	16000	16000	16000	0
132	20250305	191100	41917901930	16000	16000	16000	16000	0
133	20250305	191000	41917901930	16000	16000	16000	16000	0
134	20250305	190900	41917901930	16000	16000	16000	16000	0
135	20250305	190800	41917901930	16000	16000	16000	16000	0
136	20250305	190700	41917901930	16000	16000	16000	16000	0
137	20250305	190600	41917901930	16000	16000	16000	16000	0
138	20250305	190500	41917901930	16000	16000	16000	16000	0
139	20250305	190400	41917901930	16000	16000	16000	16000	0
140	20250305	190300	41917901930	16000	16000	16000	16000	0
141	20250305	190200	41917901930	16000	16000	16000	16000	0
142	20250305	190100	41917901930	16000	16000	16000	16000	0
143	20250305	190000	41917901930	16000	16000	16000	16000	0
144	20250305	185900	41917901930	16000	16000	16000	16000	0
145	20250305	185800	41917901930	16000	16000	16000	16000	0
146	20250305	185700	41917901930	16000	16000	16000	16000	0
147	20250305	185600	41917901930	16000	16000	16000	16000	0
148	20250305	185500	41917901930	16000	16000	16000	16000	0
149	20250305	185400	41917901930	16000	16000	16000	16000	0
150	20250305	185300	41917901930	16000	16000	16000	16000	0
151	20250305	185200	41917901930	16000	16000	16000	16000	0
152	20250305	185100	41917901930	16000	16000	16000	16000	213367
153	20250305	185000	41917901930	16000	16000	16000	16000	0
154	20250305	184900	41917901930	16000	16000	16000	16000	0
155	20250305	184800	41917901930	16000	16000	16000	16000	0
156	20250305	184700	41917901930	16000	16000	16000	16000	0
157	20250305	184600	41917901930	16000	16000	16000	16000	0
158	20250305	184500	41917901930	16000	16000	16000	16000	0
159	20250305	184400	41917901930	16000	16000	16000	16000	0
160	20250305	184300	41917901930	16000	16000	16000	16000	0
161	20250305	184200	41917901930	16000	16000	16000	16000	0
162	20250305	184100	41917901930	16000	16000	16000	16000	0
163	20250305	184000	41917901930	16000	16000	16000	16000	0
164	20250305	183900	41917901930	16000	16000	16000	16000	0
165	20250305	183800	41917901930	16000	16000	16000	16000	0
166	20250305	183700	41917901930	16000	16000	16000	16000	0
167	20250305	183600	41917901930	16000	16000	16000	16000	0
168	20250305	183500	41917901930	16000	16000	16000	16000	0
169	20250305	183400	41917901930	16000	16000	16000	16000	0
170	20250305	183300	41917901930	16000	16000	16000	16000	0
171	20250305	183200	41917901930	16000	16000	16000	16000	0
172	20250305	183100	41917901930	16000	16000	16000	16000	0
173	20250305	183000	41917901930	16000	16000	16000	16000	0
174	20250305	182900	41917901930	16000	16000	16000	16000	0
175	20250305	182800	41917901930	16000	16000	16000	16000	0
176	20250305	182700	41917901930	16000	16000	16000	16000	0
177	20250305	182600	41917901930	16000	16000	16000	16000	0
178	20250305	182500	41917901930	16000	16000	16000	16000	0
179	20250305	182400	41917901930	16000	16000	16000	16000	0
180	20250305	182300	41917901930	16000	16000	16000	16000	0
181	20250305	182200	41917901930	16000	16000	16000	16000	0
182	20250305	182100	41917901930	16000	16000	16000	16000	213367
183	20250305	182000	41917901930	16000	16000	16000	16000	0
184	20250305	181900	41917901930	16000	16000	16000	16000	0
185	20250305	181800	41917901930	16000	16000	16000	16000	0
186	20250305	181700	41917901930	16000	16000	16000	16000	0
187	20250305	181600	41917901930	16000	16000	16000	16000	0
188	20250305	181500	41917901930	16000	16000	16000	16000	0
189	20250305	181400	41917901930	16000	16000	16000	16000	0
190	20250305	181300	41917901930	16000	16000	16000	16000	0
191	20250305	181200	41917901930	16000	16000	16000	16000	0
192	20250305	181100	41917901930	16000	16000	16000	16000	0
193	20250305	181000	41917901930	16000	16000	16000	16000	0
194	20250305	180900	41917901930	16000	16000	16000	16000	0
195	20250305	180800	41917901930	16000	16000	16000	16000	0
196	20250305	180700	41917901930	16000	16000	16000	16000	0
197	20250305	180600	41917901930	16000	16000	16000	16000	0
198	20250305	180500	41917901930	16000	16000	16000	16000	0
199	20250305	180400	41917901930	16000	16000	16000	16000	0
200	20250305	180300	41917901930	16000	16000	16000	16000	0
201	20250305	180200	41917901930	16000	16000	16000	16000	0
202	20250305	180100	41917901930	16000	16000	16000	16000	0
203	20250305	180000	41917901930	16000	16000	16000	16000	0
204	20250305	175900	41917901930	16000	16000	16000	16000	0
205	20250305	175800	41917901930	16000	16000	16000	16000	0
206	20250305	175700	41917901930	16000	16000	16000	16000	0
207	20250305	175600	41917901930	16000	16000	16000	16000	0
208	20250305	175500	41917901930	16000	16000	16000	16000	0
209	20250305	175400	41917901930	16000	16000	16000	16000	0
210	20250305	175300	41917901930	16000	16000	16000	16000	0
211	20250305	175200	41917901930	16000	16000	16000	16000	0
212	20250305	175100	41917901930	16000	16000	16000	16000	213367
213	20250305	175000	41917901930	16000	16000	16000	16000	0
214	20250305	174900	41917901930	16000	16000	16000	16000	0
215	20250305	174800	41917901930	16000	16000	16000	16000	0
216	20250305	174700	41917901930	16000	16000	16000	16000	0
217	20250305	174600	41917901930	16000	16000	16000	16000	0
218	20250305	174500	41917901930	16000	16000	16000	16000	0
219	20250305	174400	41917901930	16000	16000	16000	16000	0
220	20250305	174300	41917901930	16000	16000	16000	16000	0
221	20250305	174200	41917901930	16000	16000	16000	16000	0
222	20250305	174100	41917901930	16000	16000	16000	16000	0
223	20250305	174000	41917901930	16000	16000	16000	16000	0
224	20250305	173900	41917901930	16000	16000	16000	16000	0
225	20250305	173800	41917901930	16000	16000	16000	16000	0
226	20250305	173700	41917901930	16000	16000	16000	16000	0
227	20250305	173600	41917901930	16000	16000	16000	16000	0
228	20250305	173500	41917901930	16000	16000	16000	16000	0
229	20250305	173400	41917901930	16000	16000	16000	16000	0
230	20250305	173300	41917901930	16000	16000	16000	16000	0
231	20250305	173200	41917901930	16000	16000	16000	16000	0
232	20250305	173100	41917901930	16000	16000	16000	16000	0
233	20250305	173000	41917901930	16000	16000	16000	16000	0
234	20250305	172900	41917901930	16000	16000	16000	16000	0
235	20250305	172800	41917901930	16000	16000	16000	16000	0
236	20250305	172700	41917901930	16000	16000	16000	16000	0
237	20250305	172600	41917901930	16000	16000	16000	16000	0
238	20250305	172500	41917901930	16000	16000	16000	16000	0
239	20250305	172400	41917901930	16000	16000	16000	16000	0
240	20250305	172300	41917901930	16000	16000	16000	16000	0
241	20250305	172200	41917901930	16000	16000	16000	16000	0
242	20250305	172100	41917901930	16000	16000	16000	16000	213367
243	20250305	172000	41917901930	16000	16000	16000	16000	0
244	20250305	171900	41917901930	16000	16000	16000	16000	0
245	20250305	171800	41917901930	16000	16000	16000	16000	0
246	20250305	171700	41917901930	16000	16000	16000	16000	0
247	20250305	171600	41917901930	16000	16000	16000	16000	0
248	20250305	171500	41917901930	16000	16000	16000	16000	0
249	20250305	171400	41917901930	16000	16000	16000	16000	0
250	20250305	171300	41917901930	16000	16000	16000	16000	0
251	20250305	171200	41917901930	16000	16000	16000	16000	0
252	20250305	171100	41917901930	16000	16000	16000	16000	0
253	20250305	171000	41917901930	16000	16000	16000	16000	0
254	20250305	170900	41917901930	16000	16000	16000	16000	0
255	20250305	170800	41917901930	16000	16000	16000	16000	0
256	20250305	170700	41917901930	16000	16000	16000	16000	0
257	20250305	170600	41917901930	16000	16000	16000	16000	0
258	20250305	170500	41917901930	16000	16000	16000	16000	0
259	20250305	170400	41917901930	16000	16000	16000	16000	0
260	20250305	170300	41917901930	16000	16000	16000	16000	0
261	20250305	170200	41917901930	16000	16000	16000	16000	0
262	20250305	170100	41917901930	16000	16000	16000	16000	0
263	20250305	170000	41917901930	16000	16000	16000	16000	0
264	20250305	165900	41917901930	16000	16000	16000	16000	0
265	20250305	165800	41917901930	16000	16000	16000	16000	0
266	20250305	165700	41917901930	16000	16000	16000	16000	0
267	20250305	165600	41917901930	16000	16000	16000	16000	0
268	20250305	165500	41917901930	16000	16000	16000	16000	0
269	20250305	165400	41917901930	16000	16000	16000	16000	0
270	20250305	165300	41917901930	16000	16000	16000	16000	0
271	20250305	165200	41917901930	16000	16000	16000	16000	0
272	20250305	165100	41917901930	16000	16000	16000	16000	213367
273	20250305	165000	41917901930	16000	16000	16000	16000	0
274	20250305	164900	41917901930	16000	16000	16000	16000	0
275	20250305	164800	41917901930	16000	16000	16000	16000	0
276	20250305	164700	41917901930	16000	16000	16000	16000	0
277	20250305	164600	41917901930	16000	16000	16000	16000	0
278	20250305	164500	41917901930	16000	16000	16000	16000	0
279	20250305	164400	41917901930	16000	16000	16000	16000	0
280	20250305	164300	41917901930	16000	16000	16000	16000	0
281	20250305	164200	41917901930	16000	16000	16000	16000	0
282	20250305	164100	41917901930	16000	16000	16000	16000	0
283	20250305	164000	41917901930	16000	16000	16000	16000	0
284	20250305	163900	41917901930	16000	16000	16000	16000	0
285	20250305	163800	41917901930	16000	16000	16000	16000	0
286	20250305	163700	41917901930	16000	16000	16000	16000	0
287	20250305	163600	41917901930	16000	16000	16000	16000	0
288	20250305	163500	41917901930	16000	16000	16000	16000	0
289	20250305	163400	41917901930	16000	16000	16000	16000	0
290	20250305	163300	41917901930	16000	16000	16000	16000	0
291	20250305	163200	41917901930	16000	16000	16000	16000	0
292	20250305	163100	41917901930	16000	16000	16000	16000	0
293	20250305	163000	41917901930	16000	16000	16000	16000	0
294	20250305	162900	41917901930	16000	16000	16000	16000	0
295	20250305	162800	41917901930	16000	16000	16000	16000	0
296	20250305	162700	41917901930	16000	16000	16000	16000	0
297	20250305	162600	41917901930	16000	16000	16000	16000	0
298	20250305	162500	41917901930	16000	16000	16000	16000	0
299	20250305	162400	41917901930	16000	16000	16000	16000	0
300	20250305	162300	41917901930	16000	16000	16000	16000	0
301	20250305	162200	41917901930	16000	16000	16000	16000	0
302	20250305	162100	41917901930	16000	16000	16000	16000	213367
303	20250305	162000	41917901930	16000	16000	16000	16000	0
304	20250305	161900	41917901930	16000	16000	16000	16000	0
305	20250305	161800	41917901930	16000	16000	16000	16000	0
306	20250305	161700	41917901930	16000	16000	16000	16000	0
307	20250305	161600	41917901930	16000	16000	16000	16000	0
308	20250305	161500	41917901930	16000	16000	16000	16000	0
309	20250305	161400	41917901930	16000	16000	16000	16000	0
310	20250305	161300	41917901930	16000	16000	16000	16000	0
311	20250305	161200	41917901930	16000	16000	16000	16000	0
312	20250305	161100	41917901930	16000	16000	16000	16000	0
313	20250305	161000	41917901930	16000	16000	16000	16000	0
314	20250305	160900	41917901930	16000	16000	16000	16000	0
315	20250305	160800	41917901930	16000	16000	16000	16000	0
316	20250305	160700	41917901930	16000	16000	16000	16000	0
317	20250305	160600	41917901930	16000	16000	16000	16000	0
318	20250305	160500	41917901930	16000	16000	16000	16000	0
319	20250305	160400	41917901930	16000	16000	16000	16000	0
320	20250305	160300	41917901930	16000	16000	16000	16000	0
321	20250305	160200	41917901930	16000	16000	16000	16000	0
322	20250305	160100	41917901930	16000	16000	16000	16000	0
323	20250305	160000	41917901930	16000	16000	16000	16000	0
324	20250305	155900	41917901930	16000	16000	16000	16000	0
325	20250305	155800	41917901930	16000	16000	16000	16000	0
326	20250305	155700	41917901930	16000	16000	16000	16000	0
327	20250305	155600	41917901930	16000	16000	16000	16000	0
328	20250305	155500	41917901930	16000	16000	16000	16000	0
329	20250305	155400	41917901930	16000	16000	16000	16000	0
330	20250305	155300	41917901930	16000	16000	16000	16000	0
331	20250305	155200	41917901930	16000	16000	16000	16000	0
332	20250305	155100	41917901930	16000	16000	16000	16000	213367
333	20250305	155000	41917901930	16000	16000	16000	16000	0
334	20250305	154900	41917901930	16000	16000	16000	16000	0
335	20250305	154800	41917901930	16000	16000	16000	16000	0
336	20250305	154700	41917901930	16000	16000	16000	16000	0
337	20250305	154600	41917901930	16000	16000	16000	16000	0
338	20250305	154500	41917901930	16000	16000	16000	16000	0
339	20250305	154400	41917901930	16000	16000	16000	16000	0
340	20250305	154300	41917901930	16000	16000	16000	16000	0
341	20250305	154200	41917901930	16000	16000	16000	16000	0
342	20250305	154100	41917901930	16000	16000	16000	16000	0
343	20250305	154000	41917901930	16000	16000	16000	16000	0
344	20250305	153900	41917901930	16000	16000	16000	16000	0
345	20250305	153800	41917901930	16000	16000	16000	16000	0
346	20250305	153700	41917901930	16000	16000	16000	16000	0
347	20250305	153600	41917901930	16000	16000	16000	16000	0
348	20250305	153500	41917901930	16000	16000	16000	16000	0
349	20250305	153400	41917901930	16000	16000	16000	16000	0
350	20250305	153300	41917901930	16000	16000	16000	16000	0
351	20250305	153200	41917901930	16000	16000	16000	16000	0
352	20250305	153100	41917901930	16000	16000	16000	16000	0
353	20250305	153000	41917901930	16000	16000	16000	16000	213367
354	20250305	152900	38504029930	16080	16080	16080	16080	0
355	20250305	152800	38504029930	16080	16080	16080	16080	0
356	20250305	152700	38504029930	16080	16080	16080	16080	0
357	20250305	152600	38504029930	16080	16080	16080	16080	0
358	20250305	152500	38504029930	16080	16080	16080	16080	0
359	20250305	152400	38504029930	16080	16080	16080	16080	0
360	20250305	152300	38504029930	16080	16080	16080	16080	0
361	20250305	152200	38504029930	16080	16080	16080	16080	0
362	20250305	152100	38504029930	16080	16080	16080	16080	0
363	20250305	152000	38504029930	16080	16080	16080	16080	0
364	20250305	151900	38504029930	16080	16060	16080	16050	3022
365	20250305	151800	38455504980	16060	16070	16090	16050	6571
366	20250305	151700	38349940790	16060	16070	16090	16050	11226
367	20250305	151600	38169553140	16080	16050	16080	16040	11911
368	20250305	151500	37978226040	16050	16040	16070	16030	10250
369	20250305	151400	37813733955	16035	16020	16050	16010	12265
370	20250305	151300	37617061310	16020	16010	16030	16010	5911
371	20250305	151200	37522408050	16020	16030	16030	16010	4207
372	20250305	151100	37455025800	16010	16010	16030	16010	5468
373	20250305	151000	37367454790	16020	15990	16020	15980	8367
374	20250305	150900	37233615960	15980	15990	15990	15980	2623
375	20250305	150800	37191693895	15990	16000	16000	15980	7105
376	20250305	150700	37078099495	15990	16000	16010	15990	2861
377	20250305	150600	37032322285	16000	16010	16010	16000	3126
378	20250305	150500	36982305035	16000	16000	16020	16000	4592
379	20250305	150400	36908791585	16000	16020	16020	16000	4700
380	20250305	150300	36833546115	16010	15990	16020	15990	5960
381	20250305	150200	36738173695	15990	15990	16000	15990	2478
382	20250305	150100	36698546935	16000	15990	16000	15990	4874
383	20250305	150000	36620609745	15990	15990	16000	15980	7814
384	20250305	145900	36495656285	15990	15990	16000	15980	6784
385	20250305	145800	36387175375	15990	15990	16010	15990	8488
386	20250305	145700	36251436565	15990	15990	16010	15980	14390
387	20250305	145600	36021378375	15980	15990	16000	15980	5607
388	20250305	145500	35931753665	15990	15980	16000	15980	5260
389	20250305	145400	35847639845	15990	15980	15990	15960	10349
390	20250305	145300	35682277450	15990	15970	15990	15970	7594
391	20250305	145200	35560963390	15970	15980	15990	15970	4705
392	20250305	145100	35485797230	15980	15980	15990	15970	6535
393	20250305	145000	35381361740	15980	15980	16000	15980	5053
394	20250305	144900	35300573320	15980	15980	15990	15970	10074
395	20250305	144800	35139604635	15980	15980	16000	15970	6735
396	20250305	144700	35031972445	15970	15960	15980	15960	8456
397	20250305	144600	34896934775	15960	15970	15990	15960	14930
398	20250305	144500	34658560415	15970	15980	15980	15960	12973
399	20250305	144400	34451367125	15980	16000	16010	15980	53561
400	20250305	144300	33594527885	16000	16010	16020	16000	12850
401	20250305	144200	33388867895	16010	16010	16030	16010	8571
402	20250305	144100	33251581715	16010	16010	16020	16000	12617
403	20250305	144000	33049571905	16010	16010	16010	16000	7004
404	20250305	143900	32937482105	16000	16010	16020	16000	6378
405	20250305	143800	32835393855	16010	16010	16020	16010	7273
406	20250305	143700	32718952915	16010	16020	16030	16010	7581
407	20250305	143600	32597548745	16020	16030	16040	16020	6155
408	20250305	143500	32498892745	16030	16030	16030	16030	1894
409	20250305	143400	32468531925	16030	16030	16040	16020	6864
410	20250305	143300	32358504245	16030	16040	16040	16030	2413
411	20250305	143200	32319810855	16040	16040	16050	16040	2328
412	20250305	143100	32282468990	16040	16020	16050	16020	7612
413	20250305	143000	32160410520	16020	16020	16030	16020	3642
414	20250305	142900	32102063010	16020	16030	16030	16020	4467
415	20250305	142800	32030501230	16020	16020	16030	16020	2946
416	20250305	142700	31983305980	16020	16040	16040	16020	4884
417	20250305	142600	31905016160	16040	16040	16050	16030	4373
418	20250305	142500	31834860670	16040	16050	16060	16040	2609
419	20250305	142400	31792984460	16060	16040	16060	16020	11528
420	20250305	142300	31608149460	16040	16040	16050	16030	7537
421	20250305	142200	31487287990	16040	16050	16050	16040	3900
422	20250305	142100	31424730940	16050	16050	16060	16050	4055
423	20250305	142000	31359632810	16050	16050	16060	16050	2362
424	20250305	141900	31321722060	16050	16050	16060	16040	2951
425	20250305	141800	31274363590	16050	16050	16060	16050	2325
426	20250305	141700	31237046810	16050	16060	16060	16040	5606
427	20250305	141600	31147071075	16060	16050	16070	16050	4644
428	20250305	141500	31072486795	16050	16050	16060	16040	9151
429	20250305	141400	30925612055	16050	16070	16070	16050	4520
430	20250305	141300	30853037525	16060	16060	16070	16060	3648
431	20250305	141200	30794450125	16060	16060	16070	16060	3064
432	20250305	141100	30745240545	16070	16060	16070	16060	4183
433	20250305	141000	30678045755	16060	16070	16080	16060	3404
434	20250305	140900	30623364085	16070	16070	16080	16070	2587
435	20250305	140800	30581790495	16070	16070	16080	16070	2370
436	20250305	140700	30543703505	16070	16080	16090	16060	16776
437	20250305	140600	30274031325	16080	16090	16090	16080	4142
438	20250305	140500	30207412675	16090	16080	16090	16080	2112
439	20250305	140400	30173450865	16080	16085	16090	16080	2037
440	20250305	140300	30140693760	16085	16090	16090	16080	2606
441	20250305	140200	30098783050	16080	16070	16090	16070	8934
442	20250305	140100	29955152140	16070	16070	16080	16070	3406
443	20250305	140000	29900396950	16070	16070	16080	16070	2879
444	20250305	135900	29854130260	16070	16070	16080	16070	2493
445	20250305	135800	29814063620	16070	16070	16080	16070	2884
446	20250305	135700	29767695940	16070	16070	16080	16070	1648
447	20250305	135600	29741211990	16070	16080	16080	16070	2799
448	20250305	135500	29696214520	16070	16070	16080	16070	3483
449	20250305	135400	29640235270	16070	16090	16090	16070	2205
450	20250305	135300	29604779120	16080	16080	16090	16080	2289
451	20250305	135200	29567970880	16080	16080	16090	16080	2021
452	20250305	135100	29535471180	16080	16090	16100	16080	5093
453	20250305	135000	29453510460	16090	16090	16100	16090	3046
454	20250305	134900	29404497075	16090	16090	16100	16080	2061
455	20250305	134800	29371335235	16090	16080	16100	16080	2593
456	20250305	134700	29329614720	16080	16070	16100	16070	9495
457	20250305	134600	29176894390	16070	16070	16080	16070	3514
458	20250305	134500	29120407540	16070	16060	16080	16060	2938
459	20250305	134400	29073192210	16070	16070	16070	16060	6532
460	20250305	134300	28968230990	16060	16080	16080	16060	1835
461	20250305	134200	28938740490	16070	16070	16080	16070	2832
462	20250305	134100	28893227020	16080	16070	16080	16070	4193
463	20250305	134000	28825826745	16070	16070	16080	16070	1486
464	20250305	133900	28801944635	16080	16080	16080	16070	3064
465	20250305	133800	28752702345	16070	16070	16080	16070	2392
466	20250305	133700	28714261455	16070	16070	16080	16070	2858
467	20250305	133600	28668330505	16080	16080	16080	16070	7829
468	20250305	133500	28542479415	16070	16070	16080	16070	1949
469	20250305	133400	28511155910	16070	16060	16080	16060	9717
470	20250305	133300	28354997870	16070	16065	16070	16060	2251
471	20250305	133200	28318839785	16065	16060	16070	16060	1898
472	20250305	133100	28288354345	16070	16060	16070	16060	1841
473	20250305	133000	28258773590	16060	16080	16080	16060	3543
474	20250305	132900	28201860920	16070	16070	16080	16070	2584
475	20250305	132800	28160335660	16070	16070	16080	16070	1791
476	20250305	132700	28131553380	16070	16070	16080	16070	1036
477	20250305	132600	28114904450	16070	16080	16090	16070	6666
478	20250305	132500	28007728280	16080	16070	16080	16070	3093
479	20250305	132400	27958017170	16070	16070	16080	16070	1279
480	20250305	132300	27937463140	16080	16080	16090	16080	3704
481	20250305	132200	27877896620	16080	16080	16090	16080	513
482	20250305	132100	27869647510	16080	16080	16100	16075	8190
483	20250305	132000	27737907560	16070	16080	16080	16070	1516
484	20250305	131900	27713539380	16070	16070	16090	16070	3515
485	20250305	131800	27657026950	16070	16100	16100	16070	1558
486	20250305	131700	27631977235	16090	16070	16100	16070	7501
487	20250305	131600	27511310895	16080	16080	16090	16070	7406
488	20250305	131500	27392200245	16090	16070	16090	16060	7852
489	20250305	131400	27265990155	16080	16080	16090	16070	7017
490	20250305	131300	27153175935	16080	16080	16090	16080	847
491	20250305	131200	27139554345	16090	16080	16090	16080	2992
492	20250305	131100	27091421565	16090	16060	16090	16060	9800
493	20250305	131000	26933881545	16070	16070	16070	16060	3340
494	20250305	130900	26880237985	16060	16060	16070	16060	2296
495	20250305	130800	26843361225	16060	16070	16070	16060	2252
496	20250305	130700	26807188905	16060	16080	16080	16060	3059
497	20250305	130600	26758037855	16070	16060	16080	16060	4878
498	20250305	130500	26679634865	16060	16060	16070	16050	9038
499	20250305	130400	26534451665	16060	16060	16070	16060	2548
500	20250305	130300	26493529975	16060	16060	16070	16060	3620
501	20250305	130200	26435392745	16060	16060	16070	16060	1771
502	20250305	130100	26406949835	16070	16060	16070	16060	5907
503	20250305	130000	26312058985	16060	16060	16070	16060	1697
504	20250305	125900	26284802775	16060	16070	16080	16060	2939
505	20250305	125800	26237590745	16070	16060	16080	16060	5238
506	20250305	125700	26153426205	16060	16060	16070	16060	1565
507	20250305	125600	26128291665	16060	16060	16070	16060	4326
508	20250305	125500	26058796345	16060	16060	16070	16060	1364
509	20250305	125400	26036888445	16070	16070	16080	16060	2824
510	20250305	125300	25991522305	16070	16070	16070	16070	1663
511	20250305	125200	25964797895	16070	16080	16090	16070	2071
512	20250305	125100	25931495865	16080	16080	16090	16070	3089
513	20250305	125000	25881833155	16070	16080	16085	16070	790
514	20250305	124900	25869132430	16080	16090	16090	16080	2518
515	20250305	124800	25828631360	16080	16060	16110	16060	11595
516	20250305	124700	25642180880	16060	16060	16070	16060	1870
517	20250305	124600	25612147090	16070	16070	16070	16060	1782
518	20250305	124500	25583514600	16060	16050	16070	16050	4551
519	20250305	124400	25510430880	16050	16050	16060	16050	3385
520	20250305	124300	25456080570	16040	16050	16060	16040	6534
521	20250305	124200	25351216860	16050	16060	16070	16050	1950
522	20250305	124100	25319903110	16060	16050	16070	16050	5591
523	20250305	124000	25230112050	16050	16050	16060	16050	4050
524	20250305	123900	25165087970	16050	16050	16060	16050	2215
525	20250305	123800	25129526270	16060	16060	16070	16050	3962
526	20250305	123700	25065904000	16060	16060	16070	16050	767
527	20250305	123600	25053586830	16060	16060	16070	16050	5357
528	20250305	123500	24967539500	16060	16070	16070	16060	2311
529	20250305	123400	24930413810	16060	16075	16075	16060	2013
530	20250305	123300	24898076060	16075	16070	16080	16070	881
531	20250305	123200	24883918295	16070	16070	16080	16070	1844
532	20250305	123100	24854271875	16070	16070	16090	16070	5135
533	20250305	123000	24771693265	16070	16080	16090	16070	3248
534	20250305	122900	24719482985	16080	16090	16100	16080	6308
535	20250305	122800	24618040125	16090	16090	16100	16090	4302
536	20250305	122700	24548814755	16090	16110	16110	16090	2548
537	20250305	122600	24507787905	16110	16090	16110	16080	7292
538	20250305	122500	24390420375	16090	16080	16090	16080	4880
539	20250305	122400	24311932325	16080	16080	16090	16080	986
540	20250305	122300	24296076455	16080	16090	16100	16080	11216
541	20250305	122200	24115594785	16090	16070	16100	16070	5661
542	20250305	122100	24024540205	16080	16080	16085	16070	4553
543	20250305	122000	23951322365	16080	16090	16090	16080	2398
544	20250305	121900	23912750710	16090	16090	16095	16090	1370
545	20250305	121800	23890707025	16090	16090	16100	16070	14676
546	20250305	121700	23654654320	16100	16080	16120	16080	9390
547	20250305	121600	23503509670	16085	16090	16110	16080	7064
548	20250305	121500	23389821130	16090	16100	16110	16090	2576
549	20250305	121400	23348349650	16100	16100	16120	16090	6016
550	20250305	121300	23251447630	16100	16070	16110	16070	16704
551	20250305	121200	22982836400	16075	16070	16080	16060	3086
552	20250305	121100	22933243625	16060	16060	16080	16060	8062
553	20250305	121000	22803682305	16060	16050	16070	16050	4115
554	20250305	120900	22737611710	16045	16040	16050	16040	1427
555	20250305	120800	22714720710	16050	16050	16050	16040	1811
556	20250305	120700	22685661000	16050	16010	16080	16010	13485
557	20250305	120600	22469262760	16010	16010	16040	16010	6301
558	20250305	120500	22368301930	16010	16030	16040	16010	2903
559	20250305	120400	22321785440	16030	16010	16040	16010	7210
560	20250305	120300	22206257110	16010	16010	16020	16000	2984
561	20250305	120200	22158477610	16010	16010	16020	16000	2511
562	20250305	120100	22118273470	16020	16020	16020	16000	6335
563	20250305	120000	22016848620	16010	16010	16020	16010	2377
564	20250305	115900	21978792385	16010	16010	16020	16010	1199
565	20250305	115800	21959594400	16020	16030	16030	16010	3722
566	20250305	115700	21899965000	16030	16030	16040	16030	4592
567	20250305	115600	21826331720	16030	16040	16040	16030	3736
568	20250305	115500	21766428290	16040	16030	16040	16030	1540
569	20250305	115400	21741736790	16040	16040	16040	16030	1238
570	20250305	115300	21721889725	16030	16040	16050	16030	2512
571	20250305	115200	21681598495	16050	16050	16060	16040	3602
572	20250305	115100	21623792005	16060	16010	16060	16010	9539
573	20250305	115000	21470825655	16010	16010	16020	16010	2030
574	20250305	114900	21438323775	16010	16010	16020	16010	4812
575	20250305	114800	21361250595	16010	16025	16025	16010	2844
576	20250305	114700	21315704045	16025	16020	16030	16020	5634
577	20250305	114600	21225445925	16030	15980	16040	15980	22928
578	20250305	114500	20858506445	15980	15980	15990	15980	2594
579	20250305	114400	20817053595	15980	15980	15990	15980	2143
580	20250305	114300	20782804635	15980	15980	15990	15980	1437
581	20250305	114200	20759839885	15980	15980	15990	15980	2720
582	20250305	114100	20716374275	15980	15990	16000	15980	6472
583	20250305	114000	20612875355	15990	15990	16000	15990	1867
584	20250305	113900	20583017495	15990	16000	16000	15990	2322
585	20250305	113800	20545886475	15990	15980	16000	15980	3026
586	20250305	113700	20497485885	15980	15970	16000	15970	5349
587	20250305	113600	20411975485	15970	15940	15970	15940	15932
588	20250305	113500	20157770705	15940	15950	15950	15940	9564
589	20250305	113400	20005249935	15950	15955	15960	15950	5599
590	20250305	113300	19915940705	15955	15950	15960	15950	4448
591	20250305	113200	19844989965	15950	15955	15960	15950	2654
592	20250305	113100	19802650710	15955	15955	15960	15955	3291
593	20250305	113000	19750134405	15960	15955	15960	15955	1599
594	20250305	112900	19724617545	15955	15950	15960	15950	6660
595	20250305	112800	19618378040	15950	15970	15970	15950	2101
596	20250305	112700	19584854435	15960	15960	15970	15960	6084
597	20250305	112600	19487732475	15970	15970	15970	15960	3540
598	20250305	112500	19431209685	15970	15970	15980	15970	3347
599	20250305	112400	19377756875	15980	15970	15980	15970	1625
600	20250305	112300	19351800485	15970	15975	15980	15970	2085
601	20250305	112200	19318492420	15975	15970	15980	15970	620
602	20250305	112100	19308587735	15970	15950	15980	15950	9417
603	20250305	112000	19158278850	15960	15955	15960	15950	1347
604	20250305	111900	19136789815	15955	15960	15960	15955	1891
605	20250305	111800	19106612380	15955	15950	15960	15950	3519
606	20250305	111700	19050463255	15960	15950	15970	15940	34466
607	20250305	111600	18500775265	15950	15940	15960	15940	5725
608	20250305	111500	18409459945	15950	15960	15960	15940	29410
609	20250305	111400	17940331035	15960	15960	15970	15960	5008
610	20250305	111300	17860401155	15960	15975	15975	15960	3407
611	20250305	111200	17806007135	15970	15980	15990	15970	4233
612	20250305	111100	17738366655	15980	15970	15990	15970	7177
613	20250305	111000	17623677155	15970	15960	15970	15960	6255
614	20250305	110900	17523795025	15960	15970	15980	15960	2373
615	20250305	110800	17485896965	15970	15960	15970	15960	5256
616	20250305	110700	17401968695	15960	15960	15970	15960	9017
617	20250305	110600	17258005975	15960	15970	15980	15960	7935
618	20250305	110500	17131283355	15980	15955	15980	15955	6931
619	20250305	110400	17020637460	15950	15950	15960	15950	3453
620	20250305	110300	16965545670	15960	15970	15980	15950	14451
621	20250305	110200	16734787780	15970	15970	15980	15970	1502
622	20250305	110100	16710795200	15980	15960	15980	15960	6054
623	20250305	110000	16614109760	15970	15970	15980	15960	5925
624	20250305	105900	16519503770	15970	15970	15980	15960	13212
625	20250305	105800	16308497815	15970	15970	15980	15970	3433
626	20250305	105700	16253663795	15980	15980	15990	15970	8969
627	20250305	105600	16110341380	15980	16000	16000	15980	7906
628	20250305	105500	15983911300	16000	15990	16000	15990	3672
629	20250305	105400	15925169235	15990	16015	16020	15990	7890
630	20250305	105300	15798887995	16010	16015	16020	16010	2066
631	20250305	105200	15765808120	16015	16015	16020	16010	1865
632	20250305	105100	15735944360	16015	16000	16020	16000	6886
633	20250305	105000	15625730815	15990	16005	16015	15990	4852
634	20250305	104900	15548070705	16005	15990	16010	15980	3740
635	20250305	104800	15488247955	16000	15980	16000	15970	7129
636	20250305	104700	15374313920	15970	16005	16030	15970	91051
637	20250305	104600	13917590470	16000	16020	16030	16000	13110
638	20250305	104500	13707662355	16020	16025	16030	16010	9016
639	20250305	104400	13563220280	16025	16030	16030	16025	4276
640	20250305	104300	13494689640	16025	16010	16030	16005	7203
641	20250305	104200	13379351245	16005	16000	16010	16000	2110
642	20250305	104100	13345580220	16010	16010	16010	16000	7028
643	20250305	104000	13233087645	16015	16010	16020	16010	1672
644	20250305	103900	13206308185	16010	16000	16030	16000	3403
645	20250305	103800	13151832455	16000	16020	16030	16000	23555
646	20250305	103700	12774568280	16020	16025	16030	16020	3373
647	20250305	103600	12720524480	16020	16010	16030	16010	11022
648	20250305	103500	12544004350	16020	16010	16020	16010	7399
649	20250305	103400	12425482645	16020	16020	16030	16010	11442
650	20250305	103300	12242180975	16020	16020	16030	16020	2622
651	20250305	103200	12200161865	16030	16040	16050	16020	7697
652	20250305	103100	12076738935	16040	16050	16050	16020	43067
653	20250305	103000	11386209320	16040	16050	16070	16040	14529
654	20250305	102900	11152976660	16050	16060	16060	16050	2344
655	20250305	102800	11115346635	16060	16070	16090	16050	5546
656	20250305	102700	11026192840	16070	16070	16090	16070	6654
657	20250305	102600	10919207565	16070	16090	16090	16070	4423
658	20250305	102500	10848089645	16090	16080	16090	16070	2227
659	20250305	102400	10812276715	16070	16050	16085	16050	10956
660	20250305	102300	10636269695	16050	16080	16080	16050	11938
661	20250305	102200	10444436555	16080	16080	16090	16080	786
662	20250305	102100	10431796775	16080	16080	16090	16070	3043
663	20250305	102000	10382864005	16080	16080	16090	16070	5339
664	20250305	101900	10297020085	16090	16085	16090	16080	1009
665	20250305	101800	10280788880	16085	16080	16090	16080	6241
666	20250305	101700	10180392140	16090	16080	16090	16080	3811
667	20250305	101600	10119098900	16080	16080	16090	16080	3766
668	20250305	101500	10058527490	16085	16080	16085	16080	451
669	20250305	101400	10051275260	16080	16100	16110	16080	6823
670	20250305	101300	9941449650	16100	16110	16110	16100	3322
671	20250305	101200	9887946065	16100	16110	16110	16100	2244
672	20250305	101100	9851804405	16100	16100	16110	16090	4896
673	20250305	101000	9772973075	16090	16095	16100	16090	3530
674	20250305	100900	9716154805	16090	16100	16100	16090	1222
675	20250305	100800	9696488785	16090	16050	16110	16050	11843
676	20250305	100700	9506222405	16060	16060	16070	16050	7702
677	20250305	100600	9382561510	16050	16050	16070	16050	4442
678	20250305	100500	9311228265	16060	16050	16070	16030	11937
679	20250305	100400	9119666335	16040	16045	16050	16030	14098
680	20250305	100300	8893534265	16040	16050	16060	16040	6898
681	20250305	100200	8782834660	16050	16060	16070	16050	5278
682	20250305	100100	8698071870	16070	16060	16070	16060	2238
683	20250305	100000	8662114760	16060	16060	16070	16040	33346
684	20250305	095900	8126872140	16070	16060	16070	16060	8843
685	20250305	095800	7984851440	16060	16060	16070	16060	5110
686	20250305	095700	7902766935	16070	16070	16075	16060	13883
687	20250305	095600	7679690540	16075	16070	16080	16070	5058
688	20250305	095500	7598384175	16080	16075	16080	16070	3660
689	20250305	095400	7539536440	16075	16085	16090	16070	13197
690	20250305	095300	7327370025	16080	16105	16105	16080	7507
691	20250305	095200	7206550875	16100	16120	16120	16100	6535
692	20250305	095100	7101275095	16110	16090	16120	16080	3329
693	20250305	095000	7047681555	16080	16100	16100	16080	5940
694	20250305	094900	6952124335	16100	16100	16110	16090	7873
695	20250305	094800	6825375225	16110	16110	16120	16100	4970
696	20250305	094700	6745310315	16100	16130	16150	16100	11087
697	20250305	094600	6566434570	16140	16100	16140	16090	18733
698	20250305	094500	6264511870	16090	16100	16110	16090	14368
699	20250305	094400	6033206715	16100	16140	16150	16100	14548
700	20250305	094300	5798729305	16140	16190	16190	16140	24749
701	20250305	094200	5398578435	16180	16190	16190	16180	2701
702	20250305	094100	5354863305	16190	16190	16200	16180	4437
703	20250305	094000	5283023100	16190	16180	16200	16180	8098
704	20250305	093900	5151918085	16190	16210	16210	16180	5149
705	20250305	093800	5068536675	16210	16215	16215	16180	13112
706	20250305	093700	4856204895	16210	16230	16230	16200	15716
707	20250305	093600	4601402105	16230	16230	16240	16220	8575
708	20250305	093500	4462234515	16230	16230	16230	16220	4831
709	20250305	093400	4383843985	16230	16260	16260	16220	12207
710	20250305	093300	4185584915	16260	16280	16280	16250	3932
711	20250305	093200	4121654530	16270	16280	16290	16260	17120
712	20250305	093100	3843093200	16280	16260	16280	16260	3025
713	20250305	093000	3793869640	16260	16260	16270	16250	3124
714	20250305	092900	3743072585	16250	16250	16260	16250	621
715	20250305	092800	3732980945	16250	16250	16260	16240	3472
716	20250305	092700	3676548485	16240	16250	16260	16240	4019
717	20250305	092600	3611242085	16260	16250	16260	16240	2579
718	20250305	092500	3569333055	16240	16260	16270	16240	3401
719	20250305	092400	3514053845	16270	16260	16270	16250	2174
720	20250305	092300	3478702455	16250	16260	16260	16250	3174
721	20250305	092200	3427097415	16260	16260	16270	16255	1460
722	20250305	092100	3403357545	16260	16270	16310	16250	5474
723	20250305	092000	3314242475	16270	16250	16270	16240	13469
724	20250305	091900	3095345335	16250	16260	16260	16240	5874
725	20250305	091800	2999922425	16250	16285	16290	16250	14976
726	20250305	091700	2756379240	16285	16320	16320	16285	832
727	20250305	091600	2742819340	16290	16290	16310	16280	10456
728	20250305	091500	2572371605	16290	16330	16330	16280	5493
729	20250305	091400	2482783565	16330	16330	16330	16310	4161
730	20250305	091300	2414898695	16330	16340	16340	16330	2931
731	20250305	091200	2367021845	16340	16340	16360	16330	12449
732	20250305	091100	2163555885	16340	16350	16350	16340	2648
733	20250305	091000	2120281445	16350	16340	16350	16320	6424
734	20250305	090900	2015419905	16340	16380	16380	16320	6846
735	20250305	090800	1903439355	16380	16390	16390	16365	7534
736	20250305	090700	1780083420	16390	16400	16400	16390	2755
737	20250305	090600	1734917050	16410	16380	16420	16380	11546
738	20250305	090500	1545539390	16380	16380	16390	16380	5978
739	20250305	090400	1447618430	16400	16385	16410	16340	19677
740	20250305	090300	1125315650	16390	16380	16420	16380	5127
741	20250305	090200	1041279760	16380	16370	16440	16370	14556
742	20250305	090100	802456240	16390	16370	16460	16350	20026
743	20250305	090000	473969140	16350	16260	16380	16260	28968