KissMeData/460870/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	215500	55304804954	4085	4085	4085	4085	11318
3	20250312	215400	55304804954	4085	4085	4085	4085	0
4	20250312	215300	55304804954	4085	4085	4085	4085	0
5	20250312	215200	55304804954	4085	4085	4085	4085	0
6	20250312	215100	55304804954	4085	4085	4085	4085	0
7	20250312	215000	55304804954	4085	4085	4085	4085	0
8	20250312	214900	55304804954	4085	4085	4085	4085	0
9	20250312	214800	55304804954	4085	4085	4085	4085	0
10	20250312	214700	55304804954	4085	4085	4085	4085	0
11	20250312	214600	55304804954	4085	4085	4085	4085	0
12	20250312	214500	55304804954	4085	4085	4085	4085	0
13	20250312	214400	55304804954	4085	4085	4085	4085	0
14	20250312	214300	55304804954	4085	4085	4085	4085	0
15	20250312	214200	55304804954	4085	4085	4085	4085	0
16	20250312	214100	55304804954	4085	4085	4085	4085	0
17	20250312	214000	55304804954	4085	4085	4085	4085	0
18	20250312	213900	55304804954	4085	4085	4085	4085	0
19	20250312	213800	55304804954	4085	4085	4085	4085	0
20	20250312	213700	55304804954	4085	4085	4085	4085	0
21	20250312	213600	55304804954	4085	4085	4085	4085	0
22	20250312	213500	55304804954	4085	4085	4085	4085	0
23	20250312	213400	55304804954	4085	4085	4085	4085	0
24	20250312	213300	55304804954	4085	4085	4085	4085	0
25	20250312	213200	55304804954	4085	4085	4085	4085	0
26	20250312	213100	55304804954	4085	4085	4085	4085	0
27	20250312	213000	55304804954	4085	4085	4085	4085	0
28	20250312	212900	55304804954	4085	4085	4085	4085	0
29	20250312	212800	55304804954	4085	4085	4085	4085	0
30	20250312	212700	55304804954	4085	4085	4085	4085	0
31	20250312	212600	55304804954	4085	4085	4085	4085	0
32	20250312	212500	55304804954	4085	4085	4085	4085	11318
33	20250312	212400	55304804954	4085	4085	4085	4085	0
34	20250312	212300	55304804954	4085	4085	4085	4085	0
35	20250312	212200	55304804954	4085	4085	4085	4085	0
36	20250312	212100	55304804954	4085	4085	4085	4085	0
37	20250312	212000	55304804954	4085	4085	4085	4085	0
38	20250312	211900	55304804954	4085	4085	4085	4085	0
39	20250312	211800	55304804954	4085	4085	4085	4085	0
40	20250312	211700	55304804954	4085	4085	4085	4085	0
41	20250312	211600	55304804954	4085	4085	4085	4085	0
42	20250312	211500	55304804954	4085	4085	4085	4085	0
43	20250312	211400	55304804954	4085	4085	4085	4085	0
44	20250312	211300	55304804954	4085	4085	4085	4085	0
45	20250312	211200	55304804954	4085	4085	4085	4085	0
46	20250312	211100	55304804954	4085	4085	4085	4085	0
47	20250312	211000	55304804954	4085	4085	4085	4085	0
48	20250312	210900	55304804954	4085	4085	4085	4085	0
49	20250312	210800	55304804954	4085	4085	4085	4085	0
50	20250312	210700	55304804954	4085	4085	4085	4085	0
51	20250312	210600	55304804954	4085	4085	4085	4085	0
52	20250312	210500	55304804954	4085	4085	4085	4085	0
53	20250312	210400	55304804954	4085	4085	4085	4085	0
54	20250312	210300	55304804954	4085	4085	4085	4085	0
55	20250312	210200	55304804954	4085	4085	4085	4085	0
56	20250312	210100	55304804954	4085	4085	4085	4085	0
57	20250312	210000	55304804954	4085	4085	4085	4085	0
58	20250312	205900	55304804954	4085	4085	4085	4085	0
59	20250312	205800	55304804954	4085	4085	4085	4085	0
60	20250312	205700	55304804954	4085	4085	4085	4085	0
61	20250312	205600	55304804954	4085	4085	4085	4085	0
62	20250312	205500	55304804954	4085	4085	4085	4085	11318
63	20250312	205400	55304804954	4085	4085	4085	4085	0
64	20250312	205300	55304804954	4085	4085	4085	4085	0
65	20250312	205200	55304804954	4085	4085	4085	4085	0
66	20250312	205100	55304804954	4085	4085	4085	4085	0
67	20250312	205000	55304804954	4085	4085	4085	4085	0
68	20250312	204900	55304804954	4085	4085	4085	4085	0
69	20250312	204800	55304804954	4085	4085	4085	4085	0
70	20250312	204700	55304804954	4085	4085	4085	4085	0
71	20250312	204600	55304804954	4085	4085	4085	4085	0
72	20250312	204500	55304804954	4085	4085	4085	4085	0
73	20250312	204400	55304804954	4085	4085	4085	4085	0
74	20250312	204300	55304804954	4085	4085	4085	4085	0
75	20250312	204200	55304804954	4085	4085	4085	4085	0
76	20250312	204100	55304804954	4085	4085	4085	4085	0
77	20250312	204000	55304804954	4085	4085	4085	4085	0
78	20250312	203900	55304804954	4085	4085	4085	4085	0
79	20250312	203800	55304804954	4085	4085	4085	4085	0
80	20250312	203700	55304804954	4085	4085	4085	4085	0
81	20250312	203600	55304804954	4085	4085	4085	4085	0
82	20250312	203500	55304804954	4085	4085	4085	4085	0
83	20250312	203400	55304804954	4085	4085	4085	4085	0
84	20250312	203300	55304804954	4085	4085	4085	4085	0
85	20250312	203200	55304804954	4085	4085	4085	4085	0
86	20250312	203100	55304804954	4085	4085	4085	4085	0
87	20250312	203000	55304804954	4085	4085	4085	4085	0
88	20250312	202900	55304804954	4085	4085	4085	4085	0
89	20250312	202800	55304804954	4085	4085	4085	4085	0
90	20250312	202700	55304804954	4085	4085	4085	4085	0
91	20250312	202600	55304804954	4085	4085	4085	4085	0
92	20250312	202500	55304804954	4085	4085	4085	4085	11318
93	20250312	202400	55304804954	4085	4085	4085	4085	0
94	20250312	202300	55304804954	4085	4085	4085	4085	0
95	20250312	202200	55304804954	4085	4085	4085	4085	0
96	20250312	202100	55304804954	4085	4085	4085	4085	0
97	20250312	202000	55304804954	4085	4085	4085	4085	0
98	20250312	201900	55304804954	4085	4085	4085	4085	0
99	20250312	201800	55304804954	4085	4085	4085	4085	0
100	20250312	201700	55304804954	4085	4085	4085	4085	0
101	20250312	201600	55304804954	4085	4085	4085	4085	0
102	20250312	201500	55304804954	4085	4085	4085	4085	0
103	20250312	201400	55304804954	4085	4085	4085	4085	0
104	20250312	201300	55304804954	4085	4085	4085	4085	0
105	20250312	201200	55304804954	4085	4085	4085	4085	0
106	20250312	201100	55304804954	4085	4085	4085	4085	0
107	20250312	201000	55304804954	4085	4085	4085	4085	0
108	20250312	200900	55304804954	4085	4085	4085	4085	0
109	20250312	200800	55304804954	4085	4085	4085	4085	0
110	20250312	200700	55304804954	4085	4085	4085	4085	0
111	20250312	200600	55304804954	4085	4085	4085	4085	0
112	20250312	200500	55304804954	4085	4085	4085	4085	0
113	20250312	200400	55304804954	4085	4085	4085	4085	0
114	20250312	200300	55304804954	4085	4085	4085	4085	0
115	20250312	200200	55304804954	4085	4085	4085	4085	0
116	20250312	200100	55304804954	4085	4085	4085	4085	0
117	20250312	200000	55304804954	4085	4085	4085	4085	0
118	20250312	195900	55304804954	4085	4085	4085	4085	0
119	20250312	195800	55304804954	4085	4085	4085	4085	0
120	20250312	195700	55304804954	4085	4085	4085	4085	0
121	20250312	195600	55304804954	4085	4085	4085	4085	0
122	20250312	195500	55304804954	4085	4085	4085	4085	11318
123	20250312	195400	55304804954	4085	4085	4085	4085	0
124	20250312	195300	55304804954	4085	4085	4085	4085	0
125	20250312	195200	55304804954	4085	4085	4085	4085	0
126	20250312	195100	55304804954	4085	4085	4085	4085	0
127	20250312	195000	55304804954	4085	4085	4085	4085	0
128	20250312	194900	55304804954	4085	4085	4085	4085	0
129	20250312	194800	55304804954	4085	4085	4085	4085	0
130	20250312	194700	55304804954	4085	4085	4085	4085	0
131	20250312	194600	55304804954	4085	4085	4085	4085	0
132	20250312	194500	55304804954	4085	4085	4085	4085	0
133	20250312	194400	55304804954	4085	4085	4085	4085	0
134	20250312	194300	55304804954	4085	4085	4085	4085	0
135	20250312	194200	55304804954	4085	4085	4085	4085	0
136	20250312	194100	55304804954	4085	4085	4085	4085	0
137	20250312	194000	55304804954	4085	4085	4085	4085	0
138	20250312	193900	55304804954	4085	4085	4085	4085	0
139	20250312	193800	55304804954	4085	4085	4085	4085	0
140	20250312	193700	55304804954	4085	4085	4085	4085	0
141	20250312	193600	55304804954	4085	4085	4085	4085	0
142	20250312	193500	55304804954	4085	4085	4085	4085	0
143	20250312	193400	55304804954	4085	4085	4085	4085	0
144	20250312	193300	55304804954	4085	4085	4085	4085	0
145	20250312	193200	55304804954	4085	4085	4085	4085	0
146	20250312	193100	55304804954	4085	4085	4085	4085	0
147	20250312	193000	55304804954	4085	4085	4085	4085	0
148	20250312	192900	55304804954	4085	4085	4085	4085	0
149	20250312	192800	55304804954	4085	4085	4085	4085	0
150	20250312	192700	55304804954	4085	4085	4085	4085	0
151	20250312	192600	55304804954	4085	4085	4085	4085	0
152	20250312	192500	55304804954	4085	4085	4085	4085	11318
153	20250312	192400	55304804954	4085	4085	4085	4085	0
154	20250312	192300	55304804954	4085	4085	4085	4085	0
155	20250312	192200	55304804954	4085	4085	4085	4085	0
156	20250312	192100	55304804954	4085	4085	4085	4085	0
157	20250312	192000	55304804954	4085	4085	4085	4085	0
158	20250312	191900	55304804954	4085	4085	4085	4085	0
159	20250312	191800	55304804954	4085	4085	4085	4085	0
160	20250312	191700	55304804954	4085	4085	4085	4085	0
161	20250312	191600	55304804954	4085	4085	4085	4085	0
162	20250312	191500	55304804954	4085	4085	4085	4085	0
163	20250312	191400	55304804954	4085	4085	4085	4085	0
164	20250312	191300	55304804954	4085	4085	4085	4085	0
165	20250312	191200	55304804954	4085	4085	4085	4085	0
166	20250312	191100	55304804954	4085	4085	4085	4085	0
167	20250312	191000	55304804954	4085	4085	4085	4085	0
168	20250312	190900	55304804954	4085	4085	4085	4085	0
169	20250312	190800	55304804954	4085	4085	4085	4085	0
170	20250312	190700	55304804954	4085	4085	4085	4085	0
171	20250312	190600	55304804954	4085	4085	4085	4085	0
172	20250312	190500	55304804954	4085	4085	4085	4085	0
173	20250312	190400	55304804954	4085	4085	4085	4085	0
174	20250312	190300	55304804954	4085	4085	4085	4085	0
175	20250312	190200	55304804954	4085	4085	4085	4085	0
176	20250312	190100	55304804954	4085	4085	4085	4085	0
177	20250312	190000	55304804954	4085	4085	4085	4085	0
178	20250312	185900	55304804954	4085	4085	4085	4085	0
179	20250312	185800	55304804954	4085	4085	4085	4085	0
180	20250312	185700	55304804954	4085	4085	4085	4085	0
181	20250312	185600	55304804954	4085	4085	4085	4085	0
182	20250312	185500	55304804954	4085	4085	4085	4085	11318
183	20250312	185400	55304804954	4085	4085	4085	4085	0
184	20250312	185300	55304804954	4085	4085	4085	4085	0
185	20250312	185200	55304804954	4085	4085	4085	4085	0
186	20250312	185100	55304804954	4085	4085	4085	4085	0
187	20250312	185000	55304804954	4085	4085	4085	4085	0
188	20250312	184900	55304804954	4085	4085	4085	4085	0
189	20250312	184800	55304804954	4085	4085	4085	4085	0
190	20250312	184700	55304804954	4085	4085	4085	4085	0
191	20250312	184600	55304804954	4085	4085	4085	4085	0
192	20250312	184500	55304804954	4085	4085	4085	4085	0
193	20250312	184400	55304804954	4085	4085	4085	4085	0
194	20250312	184300	55304804954	4085	4085	4085	4085	0
195	20250312	184200	55304804954	4085	4085	4085	4085	0
196	20250312	184100	55304804954	4085	4085	4085	4085	0
197	20250312	184000	55304804954	4085	4085	4085	4085	0
198	20250312	183900	55304804954	4085	4085	4085	4085	0
199	20250312	183800	55304804954	4085	4085	4085	4085	0
200	20250312	183700	55304804954	4085	4085	4085	4085	0
201	20250312	183600	55304804954	4085	4085	4085	4085	0
202	20250312	183500	55304804954	4085	4085	4085	4085	0
203	20250312	183400	55304804954	4085	4085	4085	4085	0
204	20250312	183300	55304804954	4085	4085	4085	4085	0
205	20250312	183200	55304804954	4085	4085	4085	4085	0
206	20250312	183100	55304804954	4085	4085	4085	4085	0
207	20250312	183000	55304804954	4085	4085	4085	4085	0
208	20250312	182900	55304804954	4085	4085	4085	4085	0
209	20250312	182800	55304804954	4085	4085	4085	4085	0
210	20250312	182700	55304804954	4085	4085	4085	4085	0
211	20250312	182600	55304804954	4085	4085	4085	4085	0
212	20250312	182500	55304804954	4085	4085	4085	4085	11318
213	20250312	182400	55304804954	4085	4085	4085	4085	0
214	20250312	182300	55304804954	4085	4085	4085	4085	0
215	20250312	182200	55304804954	4085	4085	4085	4085	0
216	20250312	182100	55304804954	4085	4085	4085	4085	0
217	20250312	182000	55304804954	4085	4085	4085	4085	0
218	20250312	181900	55304804954	4085	4085	4085	4085	0
219	20250312	181800	55304804954	4085	4085	4085	4085	0
220	20250312	181700	55304804954	4085	4085	4085	4085	0
221	20250312	181600	55304804954	4085	4085	4085	4085	0
222	20250312	181500	55304804954	4085	4085	4085	4085	0
223	20250312	181400	55304804954	4085	4085	4085	4085	0
224	20250312	181300	55304804954	4085	4085	4085	4085	0
225	20250312	181200	55304804954	4085	4085	4085	4085	0
226	20250312	181100	55304804954	4085	4085	4085	4085	0
227	20250312	181000	55304804954	4085	4085	4085	4085	0
228	20250312	180900	55304804954	4085	4085	4085	4085	0
229	20250312	180800	55304804954	4085	4085	4085	4085	0
230	20250312	180700	55304804954	4085	4085	4085	4085	0
231	20250312	180600	55304804954	4085	4085	4085	4085	0
232	20250312	180500	55304804954	4085	4085	4085	4085	0
233	20250312	180400	55304804954	4085	4085	4085	4085	0
234	20250312	180300	55304804954	4085	4085	4085	4085	0
235	20250312	180200	55304804954	4085	4085	4085	4085	0
236	20250312	180100	55304804954	4085	4085	4085	4085	0
237	20250312	180000	55304804954	4085	4085	4085	4085	0
238	20250312	175900	55304804954	4085	4085	4085	4085	0
239	20250312	175800	55304804954	4085	4085	4085	4085	0
240	20250312	175700	55304804954	4085	4085	4085	4085	0
241	20250312	175600	55304804954	4085	4085	4085	4085	0
242	20250312	175500	55304804954	4085	4085	4085	4085	11318
243	20250312	175400	55304804954	4085	4085	4085	4085	0
244	20250312	175300	55304804954	4085	4085	4085	4085	0
245	20250312	175200	55304804954	4085	4085	4085	4085	0
246	20250312	175100	55304804954	4085	4085	4085	4085	0
247	20250312	175000	55304804954	4085	4085	4085	4085	0
248	20250312	174900	55304804954	4085	4085	4085	4085	0
249	20250312	174800	55304804954	4085	4085	4085	4085	0
250	20250312	174700	55304804954	4085	4085	4085	4085	0
251	20250312	174600	55304804954	4085	4085	4085	4085	0
252	20250312	174500	55304804954	4085	4085	4085	4085	0
253	20250312	174400	55304804954	4085	4085	4085	4085	0
254	20250312	174300	55304804954	4085	4085	4085	4085	0
255	20250312	174200	55304804954	4085	4085	4085	4085	0
256	20250312	174100	55304804954	4085	4085	4085	4085	0
257	20250312	174000	55304804954	4085	4085	4085	4085	0
258	20250312	173900	55304804954	4085	4085	4085	4085	0
259	20250312	173800	55304804954	4085	4085	4085	4085	0
260	20250312	173700	55304804954	4085	4085	4085	4085	0
261	20250312	173600	55304804954	4085	4085	4085	4085	0
262	20250312	173500	55304804954	4085	4085	4085	4085	0
263	20250312	173400	55304804954	4085	4085	4085	4085	0
264	20250312	173300	55304804954	4085	4085	4085	4085	0
265	20250312	173200	55304804954	4085	4085	4085	4085	0
266	20250312	173100	55304804954	4085	4085	4085	4085	0
267	20250312	173000	55304804954	4085	4085	4085	4085	0
268	20250312	172900	55304804954	4085	4085	4085	4085	0
269	20250312	172800	55304804954	4085	4085	4085	4085	0
270	20250312	172700	55304804954	4085	4085	4085	4085	0
271	20250312	172600	55304804954	4085	4085	4085	4085	0
272	20250312	172500	55304804954	4085	4085	4085	4085	11318
273	20250312	172400	55304804954	4085	4085	4085	4085	0
274	20250312	172300	55304804954	4085	4085	4085	4085	0
275	20250312	172200	55304804954	4085	4085	4085	4085	0
276	20250312	172100	55304804954	4085	4085	4085	4085	0
277	20250312	172000	55304804954	4085	4085	4085	4085	0
278	20250312	171900	55304804954	4085	4085	4085	4085	0
279	20250312	171800	55304804954	4085	4085	4085	4085	0
280	20250312	171700	55304804954	4085	4085	4085	4085	0
281	20250312	171600	55304804954	4085	4085	4085	4085	0
282	20250312	171500	55304804954	4085	4085	4085	4085	0
283	20250312	171400	55304804954	4085	4085	4085	4085	0
284	20250312	171300	55304804954	4085	4085	4085	4085	0
285	20250312	171200	55304804954	4085	4085	4085	4085	0
286	20250312	171100	55304804954	4085	4085	4085	4085	0
287	20250312	171000	55304804954	4085	4085	4085	4085	0
288	20250312	170900	55304804954	4085	4085	4085	4085	0
289	20250312	170800	55304804954	4085	4085	4085	4085	0
290	20250312	170700	55304804954	4085	4085	4085	4085	0
291	20250312	170600	55304804954	4085	4085	4085	4085	0
292	20250312	170500	55304804954	4085	4085	4085	4085	0
293	20250312	170400	55304804954	4085	4085	4085	4085	0
294	20250312	170300	55304804954	4085	4085	4085	4085	0
295	20250312	170200	55304804954	4085	4085	4085	4085	0
296	20250312	170100	55304804954	4085	4085	4085	4085	0
297	20250312	170000	55304804954	4085	4085	4085	4085	0
298	20250312	165900	55304804954	4085	4085	4085	4085	0
299	20250312	165800	55304804954	4085	4085	4085	4085	0
300	20250312	165700	55304804954	4085	4085	4085	4085	0
301	20250312	165600	55304804954	4085	4085	4085	4085	0
302	20250312	165500	55304804954	4085	4085	4085	4085	11318
303	20250312	165400	55304804954	4085	4085	4085	4085	0
304	20250312	165300	55304804954	4085	4085	4085	4085	0
305	20250312	165200	55304804954	4085	4085	4085	4085	0
306	20250312	165100	55304804954	4085	4085	4085	4085	0
307	20250312	165000	55304804954	4085	4085	4085	4085	0
308	20250312	164900	55304804954	4085	4085	4085	4085	0
309	20250312	164800	55304804954	4085	4085	4085	4085	0
310	20250312	164700	55304804954	4085	4085	4085	4085	0
311	20250312	164600	55304804954	4085	4085	4085	4085	0
312	20250312	164500	55304804954	4085	4085	4085	4085	0
313	20250312	164400	55304804954	4085	4085	4085	4085	0
314	20250312	164300	55304804954	4085	4085	4085	4085	0
315	20250312	164200	55304804954	4085	4085	4085	4085	0
316	20250312	164100	55304804954	4085	4085	4085	4085	0
317	20250312	164000	55304804954	4085	4085	4085	4085	0
318	20250312	163900	55304804954	4085	4085	4085	4085	0
319	20250312	163800	55304804954	4085	4085	4085	4085	0
320	20250312	163700	55304804954	4085	4085	4085	4085	0
321	20250312	163600	55304804954	4085	4085	4085	4085	0
322	20250312	163500	55304804954	4085	4085	4085	4085	0
323	20250312	163400	55304804954	4085	4085	4085	4085	0
324	20250312	163300	55304804954	4085	4085	4085	4085	0
325	20250312	163200	55304804954	4085	4085	4085	4085	0
326	20250312	163100	55304804954	4085	4085	4085	4085	0
327	20250312	163000	55304804954	4085	4085	4085	4085	0
328	20250312	162900	55304804954	4085	4085	4085	4085	0
329	20250312	162800	55304804954	4085	4085	4085	4085	0
330	20250312	162700	55304804954	4085	4085	4085	4085	0
331	20250312	162600	55304804954	4085	4085	4085	4085	0
332	20250312	162500	55304804954	4085	4085	4085	4085	11318
333	20250312	162400	55304804954	4085	4085	4085	4085	0
334	20250312	162300	55304804954	4085	4085	4085	4085	0
335	20250312	162200	55304804954	4085	4085	4085	4085	0
336	20250312	162100	55304804954	4085	4085	4085	4085	0
337	20250312	162000	55304804954	4085	4085	4085	4085	0
338	20250312	161900	55304804954	4085	4085	4085	4085	0
339	20250312	161800	55304804954	4085	4085	4085	4085	0
340	20250312	161700	55304804954	4085	4085	4085	4085	0
341	20250312	161600	55304804954	4085	4085	4085	4085	0
342	20250312	161500	55304804954	4085	4085	4085	4085	0
343	20250312	161400	55304804954	4085	4085	4085	4085	0
344	20250312	161300	55304804954	4085	4085	4085	4085	0
345	20250312	161200	55304804954	4085	4085	4085	4085	0
346	20250312	161100	55304804954	4085	4085	4085	4085	0
347	20250312	161000	55304804954	4085	4085	4085	4085	0
348	20250312	160900	55304804954	4085	4085	4085	4085	0
349	20250312	160800	55304804954	4085	4085	4085	4085	0
350	20250312	160700	55304804954	4085	4085	4085	4085	0
351	20250312	160600	55304804954	4085	4085	4085	4085	0
352	20250312	160500	55304804954	4085	4085	4085	4085	0
353	20250312	160400	55304804954	4085	4085	4085	4085	0
354	20250312	160300	55304804954	4085	4085	4085	4085	0
355	20250312	160200	55304804954	4085	4085	4085	4085	0
356	20250312	160100	55304804954	4085	4085	4085	4085	0
357	20250312	160000	55304804954	4085	4085	4085	4085	0
358	20250312	155900	55304804954	4085	4085	4085	4085	0
359	20250312	155800	55304804954	4085	4085	4085	4085	0
360	20250312	155700	55304804954	4085	4085	4085	4085	0
361	20250312	155600	55304804954	4085	4085	4085	4085	0
362	20250312	155500	55304804954	4085	4085	4085	4085	11318
363	20250312	155400	55304804954	4085	4085	4085	4085	0
364	20250312	155300	55304804954	4085	4085	4085	4085	0
365	20250312	155200	55304804954	4085	4085	4085	4085	0
366	20250312	155100	55304804954	4085	4085	4085	4085	0
367	20250312	155000	55304804954	4085	4085	4085	4085	0
368	20250312	154900	55304804954	4085	4085	4085	4085	0
369	20250312	154800	55304804954	4085	4085	4085	4085	0
370	20250312	154700	55304804954	4085	4085	4085	4085	0
371	20250312	154600	55304804954	4085	4085	4085	4085	0
372	20250312	154500	55304804954	4085	4085	4085	4085	0
373	20250312	154400	55304804954	4085	4085	4085	4085	0
374	20250312	154300	55304804954	4085	4085	4085	4085	0
375	20250312	154200	55304804954	4085	4085	4085	4085	0
376	20250312	154100	55304804954	4085	4085	4085	4085	0
377	20250312	154000	55304804954	4085	4085	4085	4085	0
378	20250312	153900	55304804954	4085	4085	4085	4085	0
379	20250312	153800	55304804954	4085	4085	4085	4085	0
380	20250312	153700	55304804954	4085	4085	4085	4085	0
381	20250312	153600	55304804954	4085	4085	4085	4085	0
382	20250312	153500	55304804954	4085	4085	4085	4085	0
383	20250312	153400	55304804954	4085	4085	4085	4085	0
384	20250312	153300	55304804954	4085	4085	4085	4085	0
385	20250312	153200	55304804954	4085	4085	4085	4085	0
386	20250312	153100	55304804954	4085	4085	4085	4085	0
387	20250312	153000	55304804954	4085	4085	4085	4085	11318
388	20250312	152900	55258570924	4085	4085	4085	4085	0
389	20250312	152800	55258570924	4085	4085	4085	4085	0
390	20250312	152700	55258570924	4085	4085	4085	4085	0
391	20250312	152600	55258570924	4085	4085	4085	4085	0
392	20250312	152500	55258570924	4085	4085	4085	4085	0
393	20250312	152400	55258570924	4085	4085	4085	4085	0
394	20250312	152300	55258570924	4085	4085	4085	4085	0
395	20250312	152200	55258570924	4085	4085	4085	4085	0
396	20250312	152100	55258570924	4085	4085	4085	4085	0
397	20250312	152000	55258570924	4085	4085	4085	4085	0
398	20250312	151900	55258570924	4085	4085	4085	4085	0
399	20250312	151800	55258570924	4085	4085	4085	4085	1103
400	20250312	151700	55254065169	4085	4085	4085	4085	0
401	20250312	151600	55254065169	4085	4085	4085	4085	19
402	20250312	151500	55253987554	4085	4085	4085	4085	205
403	20250312	151400	55253150129	4085	4085	4085	4085	0
404	20250312	151300	55253150129	4085	4085	4085	4085	475
405	20250312	151200	55251209754	4085	4085	4085	4085	112
406	20250312	151100	55250752234	4085	4085	4085	4085	49
407	20250312	151000	55250552069	4085	4085	4085	4085	0
408	20250312	150900	55250552069	4085	4085	4085	4085	448
409	20250312	150800	55248721989	4085	4085	4085	4085	112
410	20250312	150700	55248264469	4085	4085	4085	4085	0
411	20250312	150600	55248264469	4085	4085	4085	4085	126
412	20250312	150500	55247749759	4085	4085	4085	4085	67
413	20250312	150400	55247476064	4085	4085	4085	4085	49
414	20250312	150300	55247275899	4085	4085	4085	4085	0
415	20250312	150200	55247275899	4085	4085	4085	4085	1
416	20250312	150100	55247271814	4085	4085	4085	4085	204
417	20250312	150000	55246438474	4085	4085	4085	4085	0
418	20250312	145900	55246438474	4085	4085	4085	4085	43
419	20250312	145800	55246262819	4085	4085	4085	4085	3
420	20250312	145700	55246250564	4085	4085	4085	4085	10
421	20250312	145600	55246209714	4085	4085	4085	4085	1
422	20250312	145500	55246205629	4085	4085	4085	4085	0
423	20250312	145400	55246205629	4085	4085	4085	4085	40
424	20250312	145300	55246042229	4085	4085	4085	4085	0
425	20250312	145200	55246042229	4085	4085	4085	4085	11
426	20250312	145100	55245997294	4085	4085	4085	4085	20
427	20250312	145000	55245915594	4085	4085	4085	4085	33
428	20250312	144900	55245780789	4085	4085	4085	4085	0
429	20250312	144800	55245780789	4085	4085	4085	4085	10
430	20250312	144700	55245739939	4085	4085	4085	4085	35
431	20250312	144600	55245596964	4085	4085	4085	4085	0
432	20250312	144500	55245596964	4085	4085	4085	4085	200
433	20250312	144400	55244779964	4085	4085	4085	4085	120
434	20250312	144300	55244289764	4085	4085	4085	4085	4
435	20250312	144200	55244273424	4085	4085	4085	4085	0
436	20250312	144100	55244273424	4085	4085	4085	4085	5
437	20250312	144000	55244252999	4085	4085	4085	4085	20
438	20250312	143900	55244171299	4085	4085	4085	4085	10
439	20250312	143800	55244130449	4085	4085	4085	4085	391
440	20250312	143700	55242533214	4085	4085	4085	4085	0
441	20250312	143600	55242533214	4085	4085	4085	4085	2
442	20250312	143500	55242525044	4085	4085	4085	4085	0
443	20250312	143400	55242525044	4085	4085	4085	4085	0
444	20250312	143300	55242525044	4085	4085	4085	4085	0
445	20250312	143200	55242525044	4085	4085	4085	4085	0
446	20250312	143100	55242525044	4085	4085	4085	4085	2
447	20250312	143000	55242516874	4085	4085	4085	4085	171
448	20250312	142900	55241818339	4085	4085	4085	4085	1
449	20250312	142800	55241814254	4085	4085	4085	4085	1
450	20250312	142700	55241810169	4085	4085	4085	4085	14
451	20250312	142600	55241752979	4085	4085	4085	4085	141
452	20250312	142500	55241176994	4085	4085	4085	4085	3
453	20250312	142400	55241164739	4085	4085	4085	4085	1
454	20250312	142300	55241160654	4085	4085	4085	4085	2
455	20250312	142200	55241152484	4085	4085	4085	4085	2
456	20250312	142100	55241144314	4085	4085	4085	4085	5
457	20250312	142000	55241123889	4085	4085	4085	4085	6
458	20250312	141900	55241099379	4085	4085	4085	4085	25
459	20250312	141800	55240997254	4085	4085	4085	4085	0
460	20250312	141700	55240997254	4085	4085	4085	4085	0
461	20250312	141600	55240997254	4085	4085	4085	4085	69
462	20250312	141500	55240715389	4085	4085	4085	4085	80
463	20250312	141400	55240388589	4085	4085	4085	4085	1081
464	20250312	141300	55235972704	4085	4085	4085	4085	31
465	20250312	141200	55235846069	4085	4085	4085	4085	0
466	20250312	141100	55235846069	4085	4085	4085	4085	996
467	20250312	141000	55231777409	4085	4085	4085	4085	1
468	20250312	140900	55231773324	4085	4085	4085	4085	1
469	20250312	140800	55231769239	4085	4085	4085	4085	35
470	20250312	140700	55231626264	4085	4085	4085	4085	131
471	20250312	140600	55231091129	4085	4085	4085	4085	193
472	20250312	140500	55230302724	4085	4085	4085	4085	7
473	20250312	140400	55230274129	4085	4085	4085	4085	1
474	20250312	140300	55230270044	4085	4085	4085	4085	253
475	20250312	140200	55229236539	4085	4085	4085	4085	22
476	20250312	140100	55229146669	4085	4085	4085	4085	836
477	20250312	140000	55225731609	4085	4085	4085	4085	15
478	20250312	135900	55225670334	4085	4085	4085	4085	21
479	20250312	135800	55225584549	4085	4085	4085	4085	0
480	20250312	135700	55225584549	4085	4085	4085	4085	666
481	20250312	135600	55222863939	4085	4085	4085	4085	0
482	20250312	135500	55222863939	4085	4085	4085	4085	1
483	20250312	135400	55222859854	4085	4085	4085	4085	1
484	20250312	135300	55222855769	4085	4085	4085	4085	225
485	20250312	135200	55221936644	4085	4085	4085	4085	153
486	20250312	135100	55221311639	4085	4085	4085	4085	0
487	20250312	135000	55221311639	4085	4085	4085	4085	0
488	20250312	134900	55221311639	4085	4085	4085	4085	648
489	20250312	134800	55218664559	4085	4085	4085	4085	416
490	20250312	134700	55216965199	4085	4085	4085	4085	600
491	20250312	134600	55214514199	4085	4085	4085	4085	5
492	20250312	134500	55214493774	4085	4085	4085	4085	6
493	20250312	134400	55214469264	4085	4085	4085	4085	1
494	20250312	134300	55214465179	4085	4085	4085	4085	0
495	20250312	134200	55214465179	4085	4085	4085	4085	47
496	20250312	134100	55214273184	4085	4085	4085	4085	100
497	20250312	134000	55213864684	4085	4085	4085	4085	16
498	20250312	133900	55213799324	4085	4085	4085	4085	153
499	20250312	133800	55213174319	4085	4085	4085	4085	16
500	20250312	133700	55213108959	4085	4085	4085	4085	25
501	20250312	133600	55213006834	4085	4085	4085	4085	489
502	20250312	133500	55211009269	4085	4085	4085	4085	6
503	20250312	133400	55210984759	4085	4085	4085	4085	54
504	20250312	133300	55210764169	4085	4085	4085	4085	31
505	20250312	133200	55210637534	4085	4085	4085	4085	16
506	20250312	133100	55210572174	4085	4085	4085	4085	43
507	20250312	133000	55210396519	4085	4085	4085	4085	72
508	20250312	132900	55210102399	4085	4085	4085	4085	12
509	20250312	132800	55210053379	4085	4085	4085	4085	11
510	20250312	132700	55210008444	4085	4085	4085	4085	103
511	20250312	132600	55209587689	4085	4085	4085	4085	742
512	20250312	132500	55206556619	4085	4085	4085	4085	13
513	20250312	132400	55206503514	4085	4085	4085	4085	91
514	20250312	132300	55206131779	4085	4085	4085	4085	10
515	20250312	132200	55206090929	4085	4085	4085	4085	22
516	20250312	132100	55206001059	4085	4085	4085	4085	1
517	20250312	132000	55205996974	4085	4085	4085	4085	152
518	20250312	131900	55205376054	4085	4085	4085	4085	13
519	20250312	131800	55205322949	4085	4085	4085	4085	2540
520	20250312	131700	55194947049	4085	4085	4085	4085	13
521	20250312	131600	55194893944	4085	4085	4085	4085	850
522	20250312	131500	55191421694	4085	4085	4085	4085	425
523	20250312	131400	55189685569	4085	4085	4085	4085	1017
524	20250312	131300	55185531124	4085	4085	4085	4085	52
525	20250312	131200	55185318704	4085	4085	4085	4085	177
526	20250312	131100	55184595659	4085	4085	4085	4085	81
527	20250312	131000	55184264774	4085	4085	4085	4085	187
528	20250312	130900	55183500879	4085	4085	4085	4085	12
529	20250312	130800	55183451859	4085	4085	4085	4085	368
530	20250312	130700	55181948579	4085	4085	4085	4085	125
531	20250312	130600	55181437954	4085	4085	4085	4040	137751
532	20250312	130500	54620238594	4085	4085	4085	4085	70927
533	20250312	130400	54330501799	4085	4085	4085	4085	111648
534	20250312	130300	53874419719	4085	4085	4085	4085	173
535	20250312	130200	53873713014	4085	4085	4085	4085	4175
536	20250312	130100	53856658139	4085	4085	4085	4085	1747
537	20250312	130000	53849521644	4085	4085	4085	4085	103
538	20250312	125900	53849100889	4085	4085	4085	4085	7388
539	20250312	125800	53818920909	4085	4085	4085	4085	800
540	20250312	125700	53815652909	4085	4085	4085	4085	131
541	20250312	125600	53815117774	4085	4085	4085	4085	2586
542	20250312	125500	53804553964	4085	4085	4085	4085	308
543	20250312	125400	53803295784	4085	4085	4085	4085	82
544	20250312	125300	53802960814	4085	4085	4085	4085	2542
545	20250312	125200	53792576744	4085	4085	4085	4085	1626
546	20250312	125100	53785934534	4085	4085	4085	4085	601
547	20250312	125000	53783479449	4085	4085	4085	4085	2273
548	20250312	124900	53774194244	4085	4085	4085	4085	149
549	20250312	124800	53773585579	4085	4085	4085	4085	332
550	20250312	124700	53772229359	4085	4085	4085	4085	219274
551	20250312	124600	52876495069	4085	4085	4085	4085	5251
552	20250312	124500	52855044734	4085	4085	4085	4085	2328
553	20250312	124400	52845534854	4085	4085	4085	4085	2482
554	20250312	124300	52835395884	4085	4085	4085	4085	515
555	20250312	124200	52833292109	4085	4085	4085	4085	551
556	20250312	124100	52831041274	4085	4085	4085	4085	2383
557	20250312	124000	52821306719	4085	4085	4085	4085	6
558	20250312	123900	52821282209	4085	4085	4085	4085	132
559	20250312	123800	52820742989	4085	4085	4085	4085	2293
560	20250312	123700	52811376084	4085	4085	4085	4085	1072
561	20250312	123600	52806996964	4085	4085	4085	4085	121
562	20250312	123500	52806502679	4085	4085	4085	4085	2404
563	20250312	123400	52796682339	4085	4085	4085	4085	1059
564	20250312	123300	52792356324	4085	4085	4085	4085	748
565	20250312	123200	52789300744	4085	4085	4085	4085	3278
566	20250312	123100	52775910114	4085	4085	4085	4085	1450
567	20250312	123000	52769986864	4085	4085	4085	4085	890
568	20250312	122900	52766351214	4085	4085	4085	4085	3116
569	20250312	122800	52753622354	4085	4085	4085	4085	127
570	20250312	122700	52753103559	4085	4085	4085	4085	6
571	20250312	122600	52753079049	4085	4085	4085	4085	5107
572	20250312	122500	52732216954	4085	4085	4085	4085	79
573	20250312	122400	52731894239	4085	4085	4085	4085	747
574	20250312	122300	52728842744	4085	4085	4085	4085	2262
575	20250312	122200	52719602474	4085	4085	4085	4085	361
576	20250312	122100	52718127789	4085	4085	4085	4085	3159
577	20250312	122000	52705223274	4085	4085	4085	4085	6713
578	20250312	121900	52677800669	4085	4085	4085	4085	51
579	20250312	121800	52677592334	4085	4085	4085	4085	144
580	20250312	121700	52677004094	4085	4085	4085	4085	4088
581	20250312	121600	52660304614	4085	4085	4085	4085	722
582	20250312	121500	52657355244	4085	4085	4085	4085	1045
583	20250312	121400	52653086419	4085	4085	4085	4085	5592
584	20250312	121300	52630243099	4085	4085	4085	4085	29
585	20250312	121200	52630124634	4085	4085	4085	4085	1883
586	20250312	121100	52622432579	4085	4085	4085	4085	2891
587	20250312	121000	52610622844	4085	4085	4085	4085	433
588	20250312	120900	52608854039	4085	4085	4085	4085	815
589	20250312	120800	52605524764	4085	4085	4085	4085	2390
590	20250312	120700	52595761614	4085	4085	4085	4085	443
591	20250312	120600	52593951959	4085	4085	4085	4085	464
592	20250312	120500	52592056519	4085	4085	4085	4085	2721
593	20250312	120400	52580941234	4085	4085	4085	4085	113
594	20250312	120300	52580479629	4085	4085	4085	4085	439
595	20250312	120200	52578686314	4085	4085	4085	4085	2887
596	20250312	120100	52566892919	4085	4085	4085	4085	1623
597	20250312	120000	52560262964	4085	4085	4085	4085	2295
598	20250312	115900	52550887889	4085	4085	4085	4085	3065
599	20250312	115800	52538367364	4085	4085	4085	4085	2549
600	20250312	115700	52527954699	4085	4085	4085	4085	4206
601	20250312	115600	52510773189	4085	4085	4085	4085	4962
602	20250312	115500	52490503419	4085	4085	4085	4085	1540
603	20250312	115400	52484212519	4085	4085	4085	4085	2820
604	20250312	115300	52472692819	4085	4085	4085	4085	7943
605	20250312	115200	52440245664	4085	4085	4085	4085	3457
606	20250312	115100	52426123819	4085	4085	4085	4085	1270
607	20250312	115000	52420935869	4085	4085	4085	4085	9478
608	20250312	114900	52382218239	4085	4085	4085	4085	8849
609	20250312	114800	52346070074	4085	4085	4085	4085	96481
610	20250312	114700	51951945189	4085	4085	4085	4085	39009
611	20250312	114600	51792593424	4085	4030	4085	4030	765124
612	20250312	114500	48670260289	4030	4035	4040	4000	93462
613	20250312	114400	48294626011	4040	3985	4060	3980	277735
614	20250312	114300	47175896397	3985	3965	3985	3945	86908
615	20250312	114200	46831015597	3965	3945	3970	3935	98498
616	20250312	114100	46441308261	3945	3940	3960	3925	77805
617	20250312	114000	46134441731	3940	3905	3940	3900	42653
618	20250312	113900	45967257065	3905	3920	3925	3885	41879
619	20250312	113800	45803747885	3920	3890	3920	3890	63942
620	20250312	113700	45553956550	3895	3880	3895	3880	11558
621	20250312	113600	45509029473	3880	3890	3895	3880	19558
622	20250312	113500	45432977307	3890	3880	3900	3875	64116
623	20250312	113400	45183391802	3880	3875	3880	3865	6320
624	20250312	113300	45158910772	3870	3870	3875	3860	9692
625	20250312	113200	45121419546	3870	3870	3870	3865	8922
626	20250312	113100	45086897306	3865	3860	3865	3850	11486
627	20250312	113000	45042545731	3855	3845	3865	3845	8768
628	20250312	112900	45008754252	3845	3855	3860	3845	13061
629	20250312	112800	44958455962	3850	3865	3865	3850	17095
630	20250312	112700	44892510642	3865	3860	3870	3860	5156
631	20250312	112600	44872581427	3865	3870	3875	3860	13227
632	20250312	112500	44821438822	3870	3885	3885	3860	20093
633	20250312	112400	44743595982	3880	3855	3885	3850	22903
634	20250312	112300	44654882192	3855	3850	3860	3845	9163
635	20250312	112200	44619594937	3860	3865	3865	3850	13305
636	20250312	112100	44568250532	3855	3870	3870	3855	16783
637	20250312	112000	44503397669	3870	3860	3870	3860	22735
638	20250312	111900	44415579274	3860	3865	3870	3840	39903
639	20250312	111800	44261820607	3870	3855	3870	3855	14690
640	20250312	111700	44205036592	3860	3865	3865	3850	16018
641	20250312	111600	44143245672	3865	3850	3870	3850	28315
642	20250312	111500	44033859047	3855	3845	3855	3840	11438
643	20250312	111400	43989854137	3850	3845	3850	3840	9399
644	20250312	111300	43953690492	3840	3845	3850	3840	23436
645	20250312	111200	43863559109	3845	3825	3845	3825	17122
646	20250312	111100	43797892979	3830	3840	3840	3825	11411
647	20250312	111000	43754158084	3835	3830	3840	3825	8765
648	20250312	110900	43720558019	3815	3835	3835	3815	34334
649	20250312	110800	43589169805	3835	3845	3850	3830	29740
650	20250312	110700	43474932174	3845	3835	3865	3830	110710
651	20250312	110600	43048404585	3830	3825	3835	3820	25848
652	20250312	110500	42949468462	3825	3820	3835	3815	35921
653	20250312	110400	42812097535	3815	3820	3825	3815	17042
654	20250312	110300	42746977510	3820	3815	3825	3805	31219
655	20250312	110200	42627876665	3815	3810	3815	3800	20645
656	20250312	110100	42549206635	3805	3805	3815	3802	18888
657	20250312	110000	42477272661	3805	3795	3810	3790	16719
658	20250312	105900	42413788871	3790	3800	3820	3790	99940
659	20250312	105800	42033169526	3805	3790	3810	3785	52201
660	20250312	105700	41834830486	3785	3770	3790	3765	10339
661	20250312	105600	41795773548	3765	3790	3790	3760	34640
662	20250312	105500	41665037434	3785	3780	3790	3775	12441
663	20250312	105400	41617922264	3780	3785	3785	3775	15377
664	20250312	105300	41559794524	3785	3780	3795	3775	41238
665	20250312	105200	41403638059	3785	3780	3785	3775	26686
666	20250312	105100	41302800246	3785	3750	3785	3740	54696
667	20250312	105000	41097084736	3750	3787	3790	3750	90554
668	20250312	104900	40756422018	3790	3770	3790	3765	59285
669	20250312	104800	40532319825	3765	3765	3775	3755	32781
670	20250312	104700	40408937262	3765	3765	3770	3745	149115
671	20250312	104600	39849088042	3760	3790	3810	3755	119731
672	20250312	104500	39396591617	3785	3790	3815	3770	155231
673	20250312	104400	38809170612	3795	3810	3830	3790	158951
674	20250312	104300	38203289750	3805	3870	3885	3775	266252
675	20250312	104200	37185481433	3865	3910	3915	3865	186647
676	20250312	104100	36459902573	3915	3970	4085	3895	707840
677	20250312	104000	33628875983	3970	3940	3970	3935	49053
678	20250312	103900	33434711263	3935	3940	3940	3930	5130
679	20250312	103800	33414514074	3940	3945	3950	3930	17603
680	20250312	103700	33345191646	3945	3955	3955	3930	45045
681	20250312	103600	33167666371	3955	3950	3960	3940	42622
682	20250312	103500	32999329976	3950	3940	3985	3930	128630
683	20250312	103400	32490766543	3935	3920	3940	3910	65296
684	20250312	103300	32234172673	3920	3905	3925	3900	18721
685	20250312	103200	32160841568	3905	3910	3930	3895	45508
686	20250312	103100	31982650123	3915	3900	3925	3890	23391
687	20250312	103000	31891322593	3890	3895	3900	3880	17950
688	20250312	102900	31821476363	3900	3895	3900	3875	24213
689	20250312	102800	31727390423	3895	3900	3900	3890	11994
690	20250312	102700	31680702243	3895	3900	3910	3890	10068
691	20250312	102600	31641426508	3900	3895	3910	3890	8435
692	20250312	102500	31608533288	3895	3910	3915	3880	51807
693	20250312	102400	31406851561	3910	3910	3915	3900	39574
694	20250312	102300	31252143149	3915	3960	3960	3905	78505
695	20250312	102200	30943721984	3955	3910	3955	3900	89041
696	20250312	102100	30593692729	3910	3895	3910	3890	25440
697	20250312	102000	30494379599	3895	3880	3900	3880	13218
698	20250312	101900	30442985219	3880	3885	3890	3880	13337
699	20250312	101800	30391179314	3885	3900	3905	3885	13941
700	20250312	101700	30336871119	3900	3895	3905	3885	27804
701	20250312	101600	30228532309	3895	3905	3905	3890	15879
702	20250312	101500	30166676317	3900	3920	3920	3900	22688
703	20250312	101400	30077947328	3920	3920	3920	3900	24586
704	20250312	101300	29981810294	3920	3905	3940	3900	108706
705	20250312	101200	29555497609	3900	3897	3910	3890	18843
706	20250312	101100	29482015660	3897	3885	3910	3885	71736
707	20250312	101000	29202184441	3885	3870	3890	3860	18467
708	20250312	100900	29130585076	3875	3870	3875	3855	26747
709	20250312	100800	29027235691	3875	3875	3895	3870	30630
710	20250312	100700	28908188063	3880	3890	3890	3860	29765
711	20250312	100600	28792877453	3890	3870	3890	3855	40023
712	20250312	100500	28637687573	3870	3870	3880	3865	23979
713	20250312	100400	28544871688	3870	3870	3880	3855	23506
714	20250312	100300	28453991593	3870	3865	3875	3850	35524
715	20250312	100200	28316922585	3875	3875	3895	3860	26680
716	20250312	100100	28213542115	3875	3890	3890	3855	38016
717	20250312	100000	28066437035	3885	3885	3900	3850	108681
718	20250312	095900	27646215995	3885	3900	3905	3870	58303
719	20250312	095800	27419849963	3895	3940	3945	3875	96712
720	20250312	095700	27042130713	3945	3910	3955	3900	94981
721	20250312	095600	26668650343	3905	3915	3915	3895	33416
722	20250312	095500	26538247803	3910	3910	3925	3905	23950
723	20250312	095400	26444518483	3915	3890	3935	3890	54493
724	20250312	095300	26231177612	3900	3945	3955	3885	99366
725	20250312	095200	25842579729	3950	3920	3975	3900	90690
726	20250312	095100	25485633267	3925	3915	3935	3900	90528
727	20250312	095000	25131300185	3925	3915	3945	3910	59139
728	20250312	094900	24899260623	3915	3945	3945	3905	105050
729	20250312	094800	24487264860	3940	3960	3985	3925	153205
730	20250312	094700	23882042793	3960	4000	4020	3940	182713
731	20250312	094600	23157008882	4000	4025	4085	3985	303547
732	20250312	094500	21935778506	4030	3920	4085	3900	2075544
733	20250312	094400	13479540988	3930	3890	3980	3865	393023
734	20250312	094300	11941864171	3930	3930	3930	3930	0
735	20250312	094200	11941864171	3930	3930	3930	3930	0
736	20250312	094100	11941864171	3930	3715	3930	3715	535179
737	20250312	094000	9887575860	3715	3620	3750	3620	435075
738	20250312	093900	8277146900	3620	3570	3650	3570	77223
739	20250312	093800	7997667747	3565	3590	3605	3565	64241
740	20250312	093700	7767695607	3590	3640	3640	3580	73724
741	20250312	093600	7502389941	3620	3585	3670	3575	171532
742	20250312	093500	6878773981	3580	3580	3635	3570	87319
743	20250312	093400	6564580626	3580	3605	3650	3555	203936
744	20250312	093300	5831152105	3610	3650	3670	3570	303950
745	20250312	093200	4732389113	3640	3575	3660	3560	454204
746	20250312	093100	3091819824	3490	3490	3490	3490	0
747	20250312	093000	3091819824	3490	3485	3490	3460	61988
748	20250312	092900	2875942534	3480	3395	3485	3380	209184
749	20250312	092800	2156444228	3395	3335	3400	3335	63336
750	20250312	092700	1942902553	3340	3325	3345	3325	17564
751	20250312	092600	1884274578	3330	3340	3360	3325	41004
752	20250312	092500	1747064008	3345	3300	3350	3295	39613
753	20250312	092400	1615164453	3295	3300	3305	3285	12803
754	20250312	092300	1573005143	3300	3290	3330	3280	40413
755	20250312	092200	1439148433	3290	3275	3295	3270	13797
756	20250312	092100	1393843388	3280	3310	3335	3275	66219
757	20250312	092000	1174531874	3315	3255	3325	3255	71227
758	20250312	091900	939251315	3255	3255	3260	3240	9743
759	20250312	091800	907610400	3260	3250	3265	3250	11792
760	20250312	091700	869177423	3255	3265	3290	3250	51858
761	20250312	091600	699717590	3265	3245	3270	3230	33695
762	20250312	091500	590226680	3245	3240	3245	3220	43754
763	20250312	091400	448753335	3245	3195	3260	3185	25189
764	20250312	091300	367617965	3195	3180	3230	3180	25126
765	20250312	091200	287013760	3180	3160	3185	3160	4872
766	20250312	091100	271524525	3160	3175	3175	3160	3118
767	20250312	091000	261647015	3170	3170	3175	3165	2433
768	20250312	090900	253933765	3170	3165	3175	3165	5735
769	20250312	090800	235756250	3165	3150	3165	3150	2249
770	20250312	090700	228659775	3145	3155	3155	3140	3057
771	20250312	090600	219034540	3155	3155	3160	3145	3633
772	20250312	090500	207589000	3155	3155	3160	3150	766
773	20250312	090400	205172810	3155	3150	3160	3150	3752
774	20250312	090300	193340900	3150	3135	3150	3120	6044
775	20250312	090200	174402255	3135	3150	3150	3135	2720
776	20250312	090100	165852930	3155	3160	3180	3135	13092
777	20250312	090000	124549665	3165	3175	3185	3165	33758