KissMeData/478560/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	215200	1237387934	4060	4060	4060	4060	666
3	20250328	215100	1237387934	4060	4060	4060	4060	0
4	20250328	215000	1237387934	4060	4060	4060	4060	0
5	20250328	214900	1237387934	4060	4060	4060	4060	0
6	20250328	214800	1237387934	4060	4060	4060	4060	0
7	20250328	214700	1237387934	4060	4060	4060	4060	0
8	20250328	214600	1237387934	4060	4060	4060	4060	0
9	20250328	214500	1237387934	4060	4060	4060	4060	0
10	20250328	214400	1237387934	4060	4060	4060	4060	0
11	20250328	214300	1237387934	4060	4060	4060	4060	0
12	20250328	214200	1237387934	4060	4060	4060	4060	0
13	20250328	214100	1237387934	4060	4060	4060	4060	0
14	20250328	214000	1237387934	4060	4060	4060	4060	0
15	20250328	213900	1237387934	4060	4060	4060	4060	0
16	20250328	213800	1237387934	4060	4060	4060	4060	0
17	20250328	213700	1237387934	4060	4060	4060	4060	0
18	20250328	213600	1237387934	4060	4060	4060	4060	0
19	20250328	213500	1237387934	4060	4060	4060	4060	0
20	20250328	213400	1237387934	4060	4060	4060	4060	0
21	20250328	213300	1237387934	4060	4060	4060	4060	0
22	20250328	213200	1237387934	4060	4060	4060	4060	0
23	20250328	213100	1237387934	4060	4060	4060	4060	0
24	20250328	213000	1237387934	4060	4060	4060	4060	0
25	20250328	212900	1237387934	4060	4060	4060	4060	0
26	20250328	212800	1237387934	4060	4060	4060	4060	0
27	20250328	212700	1237387934	4060	4060	4060	4060	0
28	20250328	212600	1237387934	4060	4060	4060	4060	0
29	20250328	212500	1237387934	4060	4060	4060	4060	0
30	20250328	212400	1237387934	4060	4060	4060	4060	0
31	20250328	212300	1237387934	4060	4060	4060	4060	0
32	20250328	212200	1237387934	4060	4060	4060	4060	666
33	20250328	212100	1237387934	4060	4060	4060	4060	0
34	20250328	212000	1237387934	4060	4060	4060	4060	0
35	20250328	211900	1237387934	4060	4060	4060	4060	0
36	20250328	211800	1237387934	4060	4060	4060	4060	0
37	20250328	211700	1237387934	4060	4060	4060	4060	0
38	20250328	211600	1237387934	4060	4060	4060	4060	0
39	20250328	211500	1237387934	4060	4060	4060	4060	0
40	20250328	211400	1237387934	4060	4060	4060	4060	0
41	20250328	211300	1237387934	4060	4060	4060	4060	0
42	20250328	211200	1237387934	4060	4060	4060	4060	0
43	20250328	211100	1237387934	4060	4060	4060	4060	0
44	20250328	211000	1237387934	4060	4060	4060	4060	0
45	20250328	210900	1237387934	4060	4060	4060	4060	0
46	20250328	210800	1237387934	4060	4060	4060	4060	0
47	20250328	210700	1237387934	4060	4060	4060	4060	0
48	20250328	210600	1237387934	4060	4060	4060	4060	0
49	20250328	210500	1237387934	4060	4060	4060	4060	0
50	20250328	210400	1237387934	4060	4060	4060	4060	0
51	20250328	210300	1237387934	4060	4060	4060	4060	0
52	20250328	210200	1237387934	4060	4060	4060	4060	0
53	20250328	210100	1237387934	4060	4060	4060	4060	0
54	20250328	210000	1237387934	4060	4060	4060	4060	0
55	20250328	205900	1237387934	4060	4060	4060	4060	0
56	20250328	205800	1237387934	4060	4060	4060	4060	0
57	20250328	205700	1237387934	4060	4060	4060	4060	0
58	20250328	205600	1237387934	4060	4060	4060	4060	0
59	20250328	205500	1237387934	4060	4060	4060	4060	0
60	20250328	205400	1237387934	4060	4060	4060	4060	0
61	20250328	205300	1237387934	4060	4060	4060	4060	0
62	20250328	205200	1237387934	4060	4060	4060	4060	666
63	20250328	205100	1237387934	4060	4060	4060	4060	0
64	20250328	205000	1237387934	4060	4060	4060	4060	0
65	20250328	204900	1237387934	4060	4060	4060	4060	0
66	20250328	204800	1237387934	4060	4060	4060	4060	0
67	20250328	204700	1237387934	4060	4060	4060	4060	0
68	20250328	204600	1237387934	4060	4060	4060	4060	0
69	20250328	204500	1237387934	4060	4060	4060	4060	0
70	20250328	204400	1237387934	4060	4060	4060	4060	0
71	20250328	204300	1237387934	4060	4060	4060	4060	0
72	20250328	204200	1237387934	4060	4060	4060	4060	0
73	20250328	204100	1237387934	4060	4060	4060	4060	0
74	20250328	204000	1237387934	4060	4060	4060	4060	0
75	20250328	203900	1237387934	4060	4060	4060	4060	0
76	20250328	203800	1237387934	4060	4060	4060	4060	0
77	20250328	203700	1237387934	4060	4060	4060	4060	0
78	20250328	203600	1237387934	4060	4060	4060	4060	0
79	20250328	203500	1237387934	4060	4060	4060	4060	0
80	20250328	203400	1237387934	4060	4060	4060	4060	0
81	20250328	203300	1237387934	4060	4060	4060	4060	0
82	20250328	203200	1237387934	4060	4060	4060	4060	0
83	20250328	203100	1237387934	4060	4060	4060	4060	0
84	20250328	203000	1237387934	4060	4060	4060	4060	0
85	20250328	202900	1237387934	4060	4060	4060	4060	0
86	20250328	202800	1237387934	4060	4060	4060	4060	0
87	20250328	202700	1237387934	4060	4060	4060	4060	0
88	20250328	202600	1237387934	4060	4060	4060	4060	0
89	20250328	202500	1237387934	4060	4060	4060	4060	0
90	20250328	202400	1237387934	4060	4060	4060	4060	0
91	20250328	202300	1237387934	4060	4060	4060	4060	0
92	20250328	202200	1237387934	4060	4060	4060	4060	666
93	20250328	202100	1237387934	4060	4060	4060	4060	0
94	20250328	202000	1237387934	4060	4060	4060	4060	0
95	20250328	201900	1237387934	4060	4060	4060	4060	0
96	20250328	201800	1237387934	4060	4060	4060	4060	0
97	20250328	201700	1237387934	4060	4060	4060	4060	0
98	20250328	201600	1237387934	4060	4060	4060	4060	0
99	20250328	201500	1237387934	4060	4060	4060	4060	0
100	20250328	201400	1237387934	4060	4060	4060	4060	0
101	20250328	201300	1237387934	4060	4060	4060	4060	0
102	20250328	201200	1237387934	4060	4060	4060	4060	0
103	20250328	201100	1237387934	4060	4060	4060	4060	0
104	20250328	201000	1237387934	4060	4060	4060	4060	0
105	20250328	200900	1237387934	4060	4060	4060	4060	0
106	20250328	200800	1237387934	4060	4060	4060	4060	0
107	20250328	200700	1237387934	4060	4060	4060	4060	0
108	20250328	200600	1237387934	4060	4060	4060	4060	0
109	20250328	200500	1237387934	4060	4060	4060	4060	0
110	20250328	200400	1237387934	4060	4060	4060	4060	0
111	20250328	200300	1237387934	4060	4060	4060	4060	0
112	20250328	200200	1237387934	4060	4060	4060	4060	0
113	20250328	200100	1237387934	4060	4060	4060	4060	0
114	20250328	200000	1237387934	4060	4060	4060	4060	0
115	20250328	195900	1237387934	4060	4060	4060	4060	0
116	20250328	195800	1237387934	4060	4060	4060	4060	0
117	20250328	195700	1237387934	4060	4060	4060	4060	0
118	20250328	195600	1237387934	4060	4060	4060	4060	0
119	20250328	195500	1237387934	4060	4060	4060	4060	0
120	20250328	195400	1237387934	4060	4060	4060	4060	0
121	20250328	195300	1237387934	4060	4060	4060	4060	0
122	20250328	195200	1237387934	4060	4060	4060	4060	666
123	20250328	195100	1237387934	4060	4060	4060	4060	0
124	20250328	195000	1237387934	4060	4060	4060	4060	0
125	20250328	194900	1237387934	4060	4060	4060	4060	0
126	20250328	194800	1237387934	4060	4060	4060	4060	0
127	20250328	194700	1237387934	4060	4060	4060	4060	0
128	20250328	194600	1237387934	4060	4060	4060	4060	0
129	20250328	194500	1237387934	4060	4060	4060	4060	0
130	20250328	194400	1237387934	4060	4060	4060	4060	0
131	20250328	194300	1237387934	4060	4060	4060	4060	0
132	20250328	194200	1237387934	4060	4060	4060	4060	0
133	20250328	194100	1237387934	4060	4060	4060	4060	0
134	20250328	194000	1237387934	4060	4060	4060	4060	0
135	20250328	193900	1237387934	4060	4060	4060	4060	0
136	20250328	193800	1237387934	4060	4060	4060	4060	0
137	20250328	193700	1237387934	4060	4060	4060	4060	0
138	20250328	193600	1237387934	4060	4060	4060	4060	0
139	20250328	193500	1237387934	4060	4060	4060	4060	0
140	20250328	193400	1237387934	4060	4060	4060	4060	0
141	20250328	193300	1237387934	4060	4060	4060	4060	0
142	20250328	193200	1237387934	4060	4060	4060	4060	0
143	20250328	193100	1237387934	4060	4060	4060	4060	0
144	20250328	193000	1237387934	4060	4060	4060	4060	0
145	20250328	192900	1237387934	4060	4060	4060	4060	0
146	20250328	192800	1237387934	4060	4060	4060	4060	0
147	20250328	192700	1237387934	4060	4060	4060	4060	0
148	20250328	192600	1237387934	4060	4060	4060	4060	0
149	20250328	192500	1237387934	4060	4060	4060	4060	0
150	20250328	192400	1237387934	4060	4060	4060	4060	0
151	20250328	192300	1237387934	4060	4060	4060	4060	0
152	20250328	192200	1237387934	4060	4060	4060	4060	666
153	20250328	192100	1237387934	4060	4060	4060	4060	0
154	20250328	192000	1237387934	4060	4060	4060	4060	0
155	20250328	191900	1237387934	4060	4060	4060	4060	0
156	20250328	191800	1237387934	4060	4060	4060	4060	0
157	20250328	191700	1237387934	4060	4060	4060	4060	0
158	20250328	191600	1237387934	4060	4060	4060	4060	0
159	20250328	191500	1237387934	4060	4060	4060	4060	0
160	20250328	191400	1237387934	4060	4060	4060	4060	0
161	20250328	191300	1237387934	4060	4060	4060	4060	0
162	20250328	191200	1237387934	4060	4060	4060	4060	0
163	20250328	191100	1237387934	4060	4060	4060	4060	0
164	20250328	191000	1237387934	4060	4060	4060	4060	0
165	20250328	190900	1237387934	4060	4060	4060	4060	0
166	20250328	190800	1237387934	4060	4060	4060	4060	0
167	20250328	190700	1237387934	4060	4060	4060	4060	0
168	20250328	190600	1237387934	4060	4060	4060	4060	0
169	20250328	190500	1237387934	4060	4060	4060	4060	0
170	20250328	190400	1237387934	4060	4060	4060	4060	0
171	20250328	190300	1237387934	4060	4060	4060	4060	0
172	20250328	190200	1237387934	4060	4060	4060	4060	0
173	20250328	190100	1237387934	4060	4060	4060	4060	0
174	20250328	190000	1237387934	4060	4060	4060	4060	0
175	20250328	185900	1237387934	4060	4060	4060	4060	0
176	20250328	185800	1237387934	4060	4060	4060	4060	0
177	20250328	185700	1237387934	4060	4060	4060	4060	0
178	20250328	185600	1237387934	4060	4060	4060	4060	0
179	20250328	185500	1237387934	4060	4060	4060	4060	0
180	20250328	185400	1237387934	4060	4060	4060	4060	0
181	20250328	185300	1237387934	4060	4060	4060	4060	0
182	20250328	185200	1237387934	4060	4060	4060	4060	666
183	20250328	185100	1237387934	4060	4060	4060	4060	0
184	20250328	185000	1237387934	4060	4060	4060	4060	0
185	20250328	184900	1237387934	4060	4060	4060	4060	0
186	20250328	184800	1237387934	4060	4060	4060	4060	0
187	20250328	184700	1237387934	4060	4060	4060	4060	0
188	20250328	184600	1237387934	4060	4060	4060	4060	0
189	20250328	184500	1237387934	4060	4060	4060	4060	0
190	20250328	184400	1237387934	4060	4060	4060	4060	0
191	20250328	184300	1237387934	4060	4060	4060	4060	0
192	20250328	184200	1237387934	4060	4060	4060	4060	0
193	20250328	184100	1237387934	4060	4060	4060	4060	0
194	20250328	184000	1237387934	4060	4060	4060	4060	0
195	20250328	183900	1237387934	4060	4060	4060	4060	0
196	20250328	183800	1237387934	4060	4060	4060	4060	0
197	20250328	183700	1237387934	4060	4060	4060	4060	0
198	20250328	183600	1237387934	4060	4060	4060	4060	0
199	20250328	183500	1237387934	4060	4060	4060	4060	0
200	20250328	183400	1237387934	4060	4060	4060	4060	0
201	20250328	183300	1237387934	4060	4060	4060	4060	0
202	20250328	183200	1237387934	4060	4060	4060	4060	0
203	20250328	183100	1237387934	4060	4060	4060	4060	0
204	20250328	183000	1237387934	4060	4060	4060	4060	0
205	20250328	182900	1237387934	4060	4060	4060	4060	0
206	20250328	182800	1237387934	4060	4060	4060	4060	0
207	20250328	182700	1237387934	4060	4060	4060	4060	0
208	20250328	182600	1237387934	4060	4060	4060	4060	0
209	20250328	182500	1237387934	4060	4060	4060	4060	0
210	20250328	182400	1237387934	4060	4060	4060	4060	0
211	20250328	182300	1237387934	4060	4060	4060	4060	0
212	20250328	182200	1237387934	4060	4060	4060	4060	666
213	20250328	182100	1237387934	4060	4060	4060	4060	0
214	20250328	182000	1237387934	4060	4060	4060	4060	0
215	20250328	181900	1237387934	4060	4060	4060	4060	0
216	20250328	181800	1237387934	4060	4060	4060	4060	0
217	20250328	181700	1237387934	4060	4060	4060	4060	0
218	20250328	181600	1237387934	4060	4060	4060	4060	0
219	20250328	181500	1237387934	4060	4060	4060	4060	0
220	20250328	181400	1237387934	4060	4060	4060	4060	0
221	20250328	181300	1237387934	4060	4060	4060	4060	0
222	20250328	181200	1237387934	4060	4060	4060	4060	0
223	20250328	181100	1237387934	4060	4060	4060	4060	0
224	20250328	181000	1237387934	4060	4060	4060	4060	0
225	20250328	180900	1237387934	4060	4060	4060	4060	0
226	20250328	180800	1237387934	4060	4060	4060	4060	0
227	20250328	180700	1237387934	4060	4060	4060	4060	0
228	20250328	180600	1237387934	4060	4060	4060	4060	0
229	20250328	180500	1237387934	4060	4060	4060	4060	0
230	20250328	180400	1237387934	4060	4060	4060	4060	0
231	20250328	180300	1237387934	4060	4060	4060	4060	0
232	20250328	180200	1237387934	4060	4060	4060	4060	0
233	20250328	180100	1237387934	4060	4060	4060	4060	0
234	20250328	180000	1237387934	4060	4060	4060	4060	0
235	20250328	175900	1237387934	4060	4060	4060	4060	0
236	20250328	175800	1237387934	4060	4060	4060	4060	0
237	20250328	175700	1237387934	4060	4060	4060	4060	0
238	20250328	175600	1237387934	4060	4060	4060	4060	0
239	20250328	175500	1237387934	4060	4060	4060	4060	0
240	20250328	175400	1237387934	4060	4060	4060	4060	0
241	20250328	175300	1237387934	4060	4060	4060	4060	0
242	20250328	175200	1237387934	4060	4060	4060	4060	666
243	20250328	175100	1237387934	4060	4060	4060	4060	0
244	20250328	175000	1237387934	4060	4060	4060	4060	0
245	20250328	174900	1237387934	4060	4060	4060	4060	0
246	20250328	174800	1237387934	4060	4060	4060	4060	0
247	20250328	174700	1237387934	4060	4060	4060	4060	0
248	20250328	174600	1237387934	4060	4060	4060	4060	0
249	20250328	174500	1237387934	4060	4060	4060	4060	0
250	20250328	174400	1237387934	4060	4060	4060	4060	0
251	20250328	174300	1237387934	4060	4060	4060	4060	0
252	20250328	174200	1237387934	4060	4060	4060	4060	0
253	20250328	174100	1237387934	4060	4060	4060	4060	0
254	20250328	174000	1237387934	4060	4060	4060	4060	0
255	20250328	173900	1237387934	4060	4060	4060	4060	0
256	20250328	173800	1237387934	4060	4060	4060	4060	0
257	20250328	173700	1237387934	4060	4060	4060	4060	0
258	20250328	173600	1237387934	4060	4060	4060	4060	0
259	20250328	173500	1237387934	4060	4060	4060	4060	0
260	20250328	173400	1237387934	4060	4060	4060	4060	0
261	20250328	173300	1237387934	4060	4060	4060	4060	0
262	20250328	173200	1237387934	4060	4060	4060	4060	0
263	20250328	173100	1237387934	4060	4060	4060	4060	0
264	20250328	173000	1237387934	4060	4060	4060	4060	0
265	20250328	172900	1237387934	4060	4060	4060	4060	0
266	20250328	172800	1237387934	4060	4060	4060	4060	0
267	20250328	172700	1237387934	4060	4060	4060	4060	0
268	20250328	172600	1237387934	4060	4060	4060	4060	0
269	20250328	172500	1237387934	4060	4060	4060	4060	0
270	20250328	172400	1237387934	4060	4060	4060	4060	0
271	20250328	172300	1237387934	4060	4060	4060	4060	0
272	20250328	172200	1237387934	4060	4060	4060	4060	666
273	20250328	172100	1237387934	4060	4060	4060	4060	0
274	20250328	172000	1237387934	4060	4060	4060	4060	0
275	20250328	171900	1237387934	4060	4060	4060	4060	0
276	20250328	171800	1237387934	4060	4060	4060	4060	0
277	20250328	171700	1237387934	4060	4060	4060	4060	0
278	20250328	171600	1237387934	4060	4060	4060	4060	0
279	20250328	171500	1237387934	4060	4060	4060	4060	0
280	20250328	171400	1237387934	4060	4060	4060	4060	0
281	20250328	171300	1237387934	4060	4060	4060	4060	0
282	20250328	171200	1237387934	4060	4060	4060	4060	0
283	20250328	171100	1237387934	4060	4060	4060	4060	0
284	20250328	171000	1237387934	4060	4060	4060	4060	0
285	20250328	170900	1237387934	4060	4060	4060	4060	0
286	20250328	170800	1237387934	4060	4060	4060	4060	0
287	20250328	170700	1237387934	4060	4060	4060	4060	0
288	20250328	170600	1237387934	4060	4060	4060	4060	0
289	20250328	170500	1237387934	4060	4060	4060	4060	0
290	20250328	170400	1237387934	4060	4060	4060	4060	0
291	20250328	170300	1237387934	4060	4060	4060	4060	0
292	20250328	170200	1237387934	4060	4060	4060	4060	0
293	20250328	170100	1237387934	4060	4060	4060	4060	0
294	20250328	170000	1237387934	4060	4060	4060	4060	0
295	20250328	165900	1237387934	4060	4060	4060	4060	0
296	20250328	165800	1237387934	4060	4060	4060	4060	0
297	20250328	165700	1237387934	4060	4060	4060	4060	0
298	20250328	165600	1237387934	4060	4060	4060	4060	0
299	20250328	165500	1237387934	4060	4060	4060	4060	0
300	20250328	165400	1237387934	4060	4060	4060	4060	0
301	20250328	165300	1237387934	4060	4060	4060	4060	0
302	20250328	165200	1237387934	4060	4060	4060	4060	666
303	20250328	165100	1237387934	4060	4060	4060	4060	0
304	20250328	165000	1237387934	4060	4060	4060	4060	0
305	20250328	164900	1237387934	4060	4060	4060	4060	0
306	20250328	164800	1237387934	4060	4060	4060	4060	0
307	20250328	164700	1237387934	4060	4060	4060	4060	0
308	20250328	164600	1237387934	4060	4060	4060	4060	0
309	20250328	164500	1237387934	4060	4060	4060	4060	0
310	20250328	164400	1237387934	4060	4060	4060	4060	0
311	20250328	164300	1237387934	4060	4060	4060	4060	0
312	20250328	164200	1237387934	4060	4060	4060	4060	0
313	20250328	164100	1237387934	4060	4060	4060	4060	0
314	20250328	164000	1237387934	4060	4060	4060	4060	0
315	20250328	163900	1237387934	4060	4060	4060	4060	0
316	20250328	163800	1237387934	4060	4060	4060	4060	0
317	20250328	163700	1237387934	4060	4060	4060	4060	0
318	20250328	163600	1237387934	4060	4060	4060	4060	0
319	20250328	163500	1237387934	4060	4060	4060	4060	0
320	20250328	163400	1237387934	4060	4060	4060	4060	0
321	20250328	163300	1237387934	4060	4060	4060	4060	0
322	20250328	163200	1237387934	4060	4060	4060	4060	0
323	20250328	163100	1237387934	4060	4060	4060	4060	0
324	20250328	163000	1237387934	4060	4060	4060	4060	0
325	20250328	162900	1237387934	4060	4060	4060	4060	0
326	20250328	162800	1237387934	4060	4060	4060	4060	0
327	20250328	162700	1237387934	4060	4060	4060	4060	0
328	20250328	162600	1237387934	4060	4060	4060	4060	0
329	20250328	162500	1237387934	4060	4060	4060	4060	0
330	20250328	162400	1237387934	4060	4060	4060	4060	0
331	20250328	162300	1237387934	4060	4060	4060	4060	0
332	20250328	162200	1237387934	4060	4060	4060	4060	666
333	20250328	162100	1237387934	4060	4060	4060	4060	0
334	20250328	162000	1237387934	4060	4060	4060	4060	0
335	20250328	161900	1237387934	4060	4060	4060	4060	0
336	20250328	161800	1237387934	4060	4060	4060	4060	0
337	20250328	161700	1237387934	4060	4060	4060	4060	0
338	20250328	161600	1237387934	4060	4060	4060	4060	0
339	20250328	161500	1237387934	4060	4060	4060	4060	0
340	20250328	161400	1237387934	4060	4060	4060	4060	0
341	20250328	161300	1237387934	4060	4060	4060	4060	0
342	20250328	161200	1237387934	4060	4060	4060	4060	0
343	20250328	161100	1237387934	4060	4060	4060	4060	0
344	20250328	161000	1237387934	4060	4060	4060	4060	0
345	20250328	160900	1237387934	4060	4060	4060	4060	0
346	20250328	160800	1237387934	4060	4060	4060	4060	0
347	20250328	160700	1237387934	4060	4060	4060	4060	0
348	20250328	160600	1237387934	4060	4060	4060	4060	0
349	20250328	160500	1237387934	4060	4060	4060	4060	0
350	20250328	160400	1237387934	4060	4060	4060	4060	0
351	20250328	160300	1237387934	4060	4060	4060	4060	0
352	20250328	160200	1237387934	4060	4060	4060	4060	0
353	20250328	160100	1237387934	4060	4060	4060	4060	0
354	20250328	160000	1237387934	4060	4060	4060	4060	0
355	20250328	155900	1237387934	4060	4060	4060	4060	0
356	20250328	155800	1237387934	4060	4060	4060	4060	0
357	20250328	155700	1237387934	4060	4060	4060	4060	0
358	20250328	155600	1237387934	4060	4060	4060	4060	0
359	20250328	155500	1237387934	4060	4060	4060	4060	0
360	20250328	155400	1237387934	4060	4060	4060	4060	0
361	20250328	155300	1237387934	4060	4060	4060	4060	0
362	20250328	155200	1237387934	4060	4060	4060	4060	666
363	20250328	155100	1237387934	4060	4060	4060	4060	0
364	20250328	155000	1237387934	4060	4060	4060	4060	0
365	20250328	154900	1237387934	4060	4060	4060	4060	0
366	20250328	154800	1237387934	4060	4060	4060	4060	0
367	20250328	154700	1237387934	4060	4060	4060	4060	0
368	20250328	154600	1237387934	4060	4060	4060	4060	0
369	20250328	154500	1237387934	4060	4060	4060	4060	0
370	20250328	154400	1237387934	4060	4060	4060	4060	0
371	20250328	154300	1237387934	4060	4060	4060	4060	0
372	20250328	154200	1237387934	4060	4060	4060	4060	0
373	20250328	154100	1237387934	4060	4060	4060	4060	0
374	20250328	154000	1237387934	4060	4060	4060	4060	0
375	20250328	153900	1237387934	4060	4060	4060	4060	0
376	20250328	153800	1237387934	4060	4060	4060	4060	0
377	20250328	153700	1237387934	4060	4060	4060	4060	0
378	20250328	153600	1237387934	4060	4060	4060	4060	0
379	20250328	153500	1237387934	4060	4060	4060	4060	0
380	20250328	153400	1237387934	4060	4060	4060	4060	0
381	20250328	153300	1237387934	4060	4060	4060	4060	0
382	20250328	153200	1237387934	4060	4060	4060	4060	0
383	20250328	153100	1237387934	4060	4060	4060	4060	0
384	20250328	153000	1237387934	4060	4060	4060	4060	666
385	20250328	152900	1234683974	4060	4060	4060	4060	0
386	20250328	152800	1234683974	4060	4060	4060	4060	0
387	20250328	152700	1234683974	4060	4060	4060	4060	0
388	20250328	152600	1234683974	4060	4060	4060	4060	0
389	20250328	152500	1234683974	4060	4060	4060	4060	0
390	20250328	152400	1234683974	4060	4060	4060	4060	0
391	20250328	152300	1234683974	4060	4060	4060	4060	0
392	20250328	152200	1234683974	4060	4060	4060	4060	0
393	20250328	152100	1234683974	4060	4060	4060	4060	0
394	20250328	152000	1234683974	4060	4060	4060	4060	0
395	20250328	151900	1234683974	4060	4065	4065	4060	672
396	20250328	151800	1231952894	4080	4080	4080	4080	0
397	20250328	151700	1231952894	4080	4080	4080	4080	1015
398	20250328	151600	1227811694	4080	4075	4080	4075	3750
399	20250328	151500	1212511699	4075	4075	4075	4075	105
400	20250328	151400	1212083824	4075	4075	4075	4075	357
401	20250328	151300	1210629049	4065	4075	4075	4065	764
402	20250328	151200	1207517874	4070	4070	4070	4070	274
403	20250328	151100	1206402694	4070	4065	4070	4065	309
404	20250328	151000	1205145274	4065	4065	4065	4065	545
405	20250328	150900	1202929849	4065	4065	4065	4065	81
406	20250328	150800	1202600584	4070	4070	4070	4070	100
407	20250328	150700	1202193584	4065	4065	4070	4065	294
408	20250328	150600	1200997159	4065	4065	4065	4065	545
409	20250328	150500	1198781734	4065	4065	4065	4065	100
410	20250328	150400	1198375234	4060	4060	4060	4060	210
411	20250328	150300	1197522634	4060	4060	4070	4060	549
412	20250328	150200	1195289254	4070	4070	4070	4070	2
413	20250328	150100	1195281114	4060	4070	4070	4060	141
414	20250328	150000	1194708604	4070	4070	4070	4070	0
415	20250328	145900	1194708604	4070	4060	4070	4060	2591
416	20250328	145800	1184170974	4065	4065	4065	4065	100
417	20250328	145700	1183764474	4065	4060	4065	4060	1101
418	20250328	145600	1179289414	4065	4055	4065	4055	593
419	20250328	145500	1176882319	4060	4060	4060	4050	175
420	20250328	145400	1176172269	4060	4050	4060	4050	44
421	20250328	145300	1175994059	4050	4060	4060	4050	557
422	20250328	145200	1173733759	4055	4055	4055	4055	125
423	20250328	145100	1173226884	4050	4050	4055	4050	265
424	20250328	145000	1172153134	4055	4060	4060	4055	419
425	20250328	144900	1170453589	4055	4050	4055	4050	769
426	20250328	144800	1167335909	4045	4050	4050	4045	200
427	20250328	144700	1166526409	4050	4050	4050	4050	3
428	20250328	144600	1166514259	4050	4045	4050	4045	858
429	20250328	144500	1163041859	4040	4040	4040	4040	1621
430	20250328	144400	1156493019	4040	4040	4040	4040	100
431	20250328	144300	1156089019	4035	4035	4035	4035	609
432	20250328	144200	1153631704	4035	4030	4035	4030	173
433	20250328	144100	1152934509	4030	4035	4035	4030	133
434	20250328	144000	1152398019	4030	4030	4030	4030	0
435	20250328	143900	1152398019	4030	4030	4030	4025	532
436	20250328	143800	1150254159	4025	4025	4025	4025	60
437	20250328	143700	1150012659	4030	4030	4030	4030	100
438	20250328	143600	1149609659	4025	4025	4025	4025	90
439	20250328	143500	1149247409	4030	4025	4030	4020	600
440	20250328	143400	1146830459	4025	4025	4025	4025	100
441	20250328	143300	1146427959	4025	4025	4025	4025	100
442	20250328	143200	1146025459	4030	4030	4030	4030	445
443	20250328	143100	1144232109	4020	4020	4020	4020	90
444	20250328	143000	1143870309	4010	4015	4015	4010	30
445	20250328	142900	1143749984	4015	4035	4035	4015	544
446	20250328	142800	1141556944	4015	4020	4020	4015	237
447	20250328	142700	1140604224	4020	4025	4025	4020	477
448	20250328	142600	1138685799	4020	4020	4020	4020	48
449	20250328	142500	1138492839	4035	4025	4035	4020	570
450	20250328	142400	1136195589	4025	4025	4025	4025	100
451	20250328	142300	1135793089	4022	4022	4022	4022	0
452	20250328	142200	1135793089	4022	4022	4022	4022	445
453	20250328	142100	1134003299	4040	4040	4040	4040	0
454	20250328	142000	1134003299	4040	4040	4040	4040	100
455	20250328	141900	1133599299	4040	4040	4040	4040	14
456	20250328	141800	1133542739	4040	4040	4040	4040	445
457	20250328	141700	1131744939	4035	4035	4035	4035	0
458	20250328	141600	1131744939	4035	4035	4035	4035	0
459	20250328	141500	1131744939	4035	4035	4035	4035	445
460	20250328	141400	1129949364	4035	4035	4035	4035	194
461	20250328	141300	1129166574	4035	4035	4035	4035	0
462	20250328	141200	1129166574	4035	4035	4035	4035	0
463	20250328	141100	1129166574	4035	4020	4035	4020	940
464	20250328	141000	1125381114	4020	4020	4020	4020	0
465	20250328	140900	1125381114	4020	4020	4020	4020	0
466	20250328	140800	1125381114	4020	4020	4020	4020	445
467	20250328	140700	1123592214	3980	4000	4000	3980	358
468	20250328	140600	1122163354	4030	4030	4030	4030	0
469	20250328	140500	1122163354	4030	4030	4030	4030	445
470	20250328	140400	1120370004	4030	4030	4030	4030	0
471	20250328	140300	1120370004	4030	4030	4030	4030	0
472	20250328	140200	1120370004	4030	4030	4030	4030	0
473	20250328	140100	1120370004	4030	4030	4030	4030	445
474	20250328	140000	1118576654	3995	4005	4005	3995	100
475	20250328	135900	1118176454	4000	4000	4000	4000	158
476	20250328	135800	1117544454	4035	4015	4035	4000	449
477	20250328	135700	1115732849	4015	4020	4030	4015	14
478	20250328	135600	1115676454	4030	4030	4030	4030	0
479	20250328	135500	1115676454	4030	4030	4030	4030	0
480	20250328	135400	1115676454	4030	3995	4030	3995	448
481	20250328	135300	1113871154	4000	4005	4005	4000	9
482	20250328	135200	1113835124	4010	4010	4010	4010	220
483	20250328	135100	1112952924	4035	4035	4035	4035	445
484	20250328	135000	1111157349	4035	4035	4035	4035	0
485	20250328	134900	1111157349	4035	4035	4035	4035	0
486	20250328	134800	1111157349	4035	4035	4035	4035	0
487	20250328	134700	1111157349	4035	4010	4035	4010	460
488	20250328	134600	1109304224	4035	4035	4035	4035	0
489	20250328	134500	1109304224	4035	4035	4035	4035	0
490	20250328	134400	1109304224	4035	4035	4035	4035	445
491	20250328	134300	1107508649	4030	4030	4030	4030	1
492	20250328	134200	1107504619	4025	4025	4025	4025	0
493	20250328	134100	1107504619	4025	4030	4030	4025	446
494	20250328	134000	1105707244	4015	4015	4015	4015	0
495	20250328	133900	1105707244	4015	4015	4015	4015	5
496	20250328	133800	1105687169	3990	3990	3990	3990	0
497	20250328	133700	1105687169	3990	3990	3990	3980	2915
498	20250328	133600	1094056409	3990	3995	3995	3985	6582
499	20250328	133500	1067793324	3995	3995	3995	3995	111
500	20250328	133400	1067349879	3995	4010	4010	3995	468
501	20250328	133300	1065473544	3995	3995	3995	3995	0
502	20250328	133200	1065473544	3995	3995	3995	3990	413
503	20250328	133100	1063823614	3995	4000	4000	3995	400
504	20250328	133000	1062223619	4015	4015	4015	4015	445
505	20250328	132900	1060436944	4000	4000	4000	4000	0
506	20250328	132800	1060436944	4000	4000	4000	4000	0
507	20250328	132700	1060436944	4000	4000	4000	4000	297
508	20250328	132600	1059248944	4000	4000	4000	4000	1
509	20250328	132500	1059244944	4000	4010	4010	4000	2347
510	20250328	132400	1049847299	4015	4022	4022	4012	794
511	20250328	132300	1046656772	4010	4010	4010	4010	0
512	20250328	132200	1046656772	4010	4010	4010	4010	0
513	20250328	132100	1046656772	4010	4010	4010	4010	5
514	20250328	132000	1046636722	4015	4015	4015	4015	445
515	20250328	131900	1044850047	4010	4010	4010	4010	1
516	20250328	131800	1044846037	4010	4030	4030	4010	785
517	20250328	131700	1041691117	4032	4032	4032	4032	444
518	20250328	131600	1039900909	4030	4030	4030	4030	0
519	20250328	131500	1039900909	4030	4030	4030	4030	100
520	20250328	131400	1039497909	4030	4030	4030	4030	1
521	20250328	131300	1039493879	4030	4040	4040	4030	1063
522	20250328	131200	1035205124	4040	4040	4040	4040	0
523	20250328	131100	1035205124	4040	4040	4040	4040	0
524	20250328	131000	1035205124	4040	4035	4040	4035	448
525	20250328	130900	1033395219	4045	4045	4045	4045	0
526	20250328	130800	1033395219	4045	4045	4045	4045	0
527	20250328	130700	1033395219	4045	4045	4045	4045	0
528	20250328	130600	1033395219	4045	4045	4045	4045	445
529	20250328	130500	1031595194	4030	4030	4030	4030	0
530	20250328	130400	1031595194	4030	4030	4030	4030	81
531	20250328	130300	1031268764	4030	4035	4035	4030	40
532	20250328	130200	1031107559	4035	4035	4035	4035	0
533	20250328	130100	1031107559	4035	4055	4055	4035	552
534	20250328	130000	1028880219	4055	4055	4055	4055	444
535	20250328	125900	1027079799	4055	4055	4055	4055	0
536	20250328	125800	1027079799	4055	4055	4055	4055	0
537	20250328	125700	1027079799	4055	4055	4055	4055	0
538	20250328	125600	1027079799	4055	4045	4055	4045	696
539	20250328	125500	1024260029	4055	4055	4055	4055	433
540	20250328	125400	1022504214	4055	4055	4055	4055	0
541	20250328	125300	1022504214	4055	4055	4055	4055	445
542	20250328	125200	1020699739	4045	4045	4045	4045	0
543	20250328	125100	1020699739	4045	4040	4045	4040	286
544	20250328	125000	1019544134	4040	4040	4040	4040	310
545	20250328	124900	1018291734	4035	4035	4035	4035	1
546	20250328	124800	1018287699	4035	4035	4035	4035	0
547	20250328	124700	1018287699	4035	4035	4035	4035	0
548	20250328	124600	1018287699	4035	4035	4035	4035	445
549	20250328	124500	1016492124	4020	4020	4020	4020	0
550	20250328	124400	1016492124	4020	4035	4035	4020	1000
551	20250328	124300	1012467324	4040	4050	4050	4040	914
552	20250328	124200	1008770624	4050	4045	4050	4045	32
553	20250328	124100	1008641034	4045	4045	4045	4045	3
554	20250328	124000	1008628899	4050	4050	4050	4050	0
555	20250328	123900	1008628899	4050	4050	4050	4050	445
556	20250328	123800	1006826649	4055	4055	4055	4055	0
557	20250328	123700	1006826649	4055	4055	4055	4055	0
558	20250328	123600	1006826649	4055	4055	4055	4055	445
559	20250328	123500	1005022174	4035	4035	4035	4035	0
560	20250328	123400	1005022174	4035	4055	4055	4035	4081
561	20250328	123300	988508739	4065	4060	4065	4060	1000
562	20250328	123200	984446614	4060	4055	4060	4055	448
563	20250328	123100	982627749	4055	4050	4055	4050	586
564	20250328	123000	980252279	4050	4050	4050	4050	0
565	20250328	122900	980252279	4050	4045	4050	4045	458
566	20250328	122800	978399659	4045	4045	4045	4045	0
567	20250328	122700	978399659	4045	4040	4045	4040	260
568	20250328	122600	977348169	4035	4035	4035	4035	0
569	20250328	122500	977348169	4035	4035	4035	4035	36
570	20250328	122400	977202909	4025	4035	4035	4025	16
571	20250328	122300	977138364	4040	4040	4040	4040	20
572	20250328	122200	977057564	4005	4045	4045	4005	480
573	20250328	122100	975116504	4045	4045	4045	4045	10
574	20250328	122000	975076054	4045	4045	4045	4045	25
575	20250328	121900	974974929	4045	4045	4045	4045	10
576	20250328	121800	974934479	4045	4045	4045	4045	445
577	20250328	121700	973134454	4005	4005	4005	4005	0
578	20250328	121600	973134454	4005	4005	4005	4005	0
579	20250328	121500	973134454	4005	4040	4040	4005	591
580	20250328	121400	970750314	4040	4040	4040	4040	0
581	20250328	121300	970750314	4040	4040	4040	4040	0
582	20250328	121200	970750314	4040	4040	4040	4040	475
583	20250328	121100	968831314	4000	4010	4010	4000	2510
584	20250328	121000	958782879	4010	4030	4030	4005	673
585	20250328	120900	956081224	4030	4030	4030	4030	0
586	20250328	120800	956081224	4030	4055	4060	4030	1763
587	20250328	120700	948948624	4065	4065	4065	4065	518
588	20250328	120600	946842954	4065	4055	4065	4055	12
589	20250328	120500	946794209	4050	4050	4050	4050	445
590	20250328	120400	944991959	4040	4045	4045	4040	165
591	20250328	120300	944325309	4060	4050	4060	4050	956
592	20250328	120200	940444139	4060	4060	4060	4060	10
593	20250328	120100	940403539	4055	4055	4055	4055	493
594	20250328	120000	938404424	4055	4050	4055	4050	6009
595	20250328	115900	914058194	4050	4045	4050	4040	983
596	20250328	115800	910083849	4045	4040	4045	4040	4258
597	20250328	115700	892880599	4040	4040	4040	4035	34
598	20250328	115600	892743264	4035	4040	4040	4035	1519
599	20250328	115500	886609099	4030	4015	4035	4015	5880
600	20250328	115400	862916999	4015	4010	4015	4010	682
601	20250328	115300	860179954	4015	4015	4015	4015	501
602	20250328	115200	858168439	4015	4015	4015	4015	1009
603	20250328	115100	854117304	4015	4015	4015	4015	444
604	20250328	115000	852334644	4010	4010	4010	4010	1
605	20250328	114900	852330634	4015	4010	4015	4010	30
606	20250328	114800	852210259	4015	4010	4015	4010	511
607	20250328	114700	850161124	4010	4010	4010	4010	132
608	20250328	114600	849631804	4010	4010	4010	4010	0
609	20250328	114500	849631804	4010	4010	4010	4010	6
610	20250328	114400	849607744	4010	4005	4010	4005	957
611	20250328	114300	845772734	4010	4010	4010	4010	10
612	20250328	114200	845732634	4010	4010	4010	4010	3
613	20250328	114100	845720604	4010	4010	4010	4010	454
614	20250328	114000	843900064	4010	4010	4010	4010	861
615	20250328	113900	840447454	4010	4010	4010	4010	0
616	20250328	113800	840447454	4010	4010	4010	4010	250
617	20250328	113700	839444954	4010	4010	4010	4010	445
618	20250328	113600	837660504	4005	4005	4005	4005	2
619	20250328	113500	837652494	4005	4005	4005	4005	0
620	20250328	113400	837652494	4005	3995	4005	3995	1761
621	20250328	113300	830602049	4000	3995	4000	3995	153
622	20250328	113200	829990804	4005	3995	4005	3995	800
623	20250328	113100	826791709	3990	3990	3990	3990	486
624	20250328	113000	824852569	3985	3985	3985	3985	559
625	20250328	112900	822624954	3990	3990	3990	3990	409
626	20250328	112800	820993044	4000	4000	4000	4000	127
627	20250328	112700	820485044	4000	3985	4000	3985	1020
628	20250328	112600	816413954	3990	3990	3990	3990	109
629	20250328	112500	815979044	3990	3990	3990	3990	1
630	20250328	112400	815975054	4005	4000	4010	4000	470
631	20250328	112300	814094904	4000	4000	4000	4000	0
632	20250328	112200	814094904	4000	3985	4000	3985	754
633	20250328	112100	811079249	3980	3990	3990	3980	1200
634	20250328	112000	806302974	4000	4000	4000	4000	445
635	20250328	111900	804522974	3990	3990	3990	3990	411
636	20250328	111800	802883084	4000	3995	4000	3995	5
637	20250328	111700	802863099	3990	3985	3990	3980	739
638	20250328	111600	799919809	3990	3990	3990	3990	132
639	20250328	111500	799393129	3985	3985	3985	3985	1
640	20250328	111400	799389144	3990	3990	3990	3990	50
641	20250328	111300	799189644	3990	3990	3990	3990	544
642	20250328	111200	797019084	3990	3995	3995	3990	701
643	20250328	111100	794222064	3995	4005	4005	3995	1093
644	20250328	111000	789852099	4010	4000	4010	4000	704
645	20250328	110900	787033774	4000	4005	4010	4000	886
646	20250328	110800	783486564	4005	4005	4005	4005	2368
647	20250328	110700	774002724	4005	4005	4005	4005	445
648	20250328	110600	772220499	4005	4005	4005	4005	0
649	20250328	110500	772220499	4005	4000	4005	4000	102
650	20250328	110400	771811994	4005	4000	4005	4000	2470
651	20250328	110300	761931534	4000	3985	4000	3985	3504
652	20250328	110200	747932639	3980	3985	3995	3980	80
653	20250328	110100	747613914	3995	3995	3995	3995	0
654	20250328	110000	747613914	3995	3975	3995	3975	794
655	20250328	105900	744447534	3975	3975	3975	3975	0
656	20250328	105800	744447534	3975	3970	3975	3970	252
657	20250328	105700	743445839	3970	3975	3975	3970	111
658	20250328	105600	743005059	3980	3980	3980	3980	444
659	20250328	105500	741237939	3975	3970	3975	3970	1025
660	20250328	105400	737168679	3975	3975	3975	3975	320
661	20250328	105300	735896679	3975	3970	3975	3970	2336
662	20250328	105200	726622129	3975	3975	3975	3975	4
663	20250328	105100	726606229	3975	3980	3980	3975	126
664	20250328	105000	726105194	3980	3980	3980	3975	1055
665	20250328	104900	721909669	3980	3980	3980	3980	1075
666	20250328	104800	717631169	3985	3985	3985	3985	6
667	20250328	104700	717607259	3985	3985	3985	3980	172
668	20250328	104600	716922389	3985	3970	3985	3970	1373
669	20250328	104500	711457929	3970	3970	3970	3970	0
670	20250328	104400	711457929	3970	3970	3970	3970	0
671	20250328	104300	711457929	3970	3970	3972	3970	446
672	20250328	104200	709687307	3970	3970	3970	3970	0
673	20250328	104100	709687307	3970	3975	3975	3950	2303
674	20250328	104000	700585397	3950	3950	3950	3950	0
675	20250328	103900	700585397	3950	3960	3970	3950	513
676	20250328	103800	698550047	3975	3975	3975	3950	282
677	20250328	103700	697435047	3965	3965	3965	3965	0
678	20250328	103600	697435047	3965	3975	3975	3965	465
679	20250328	103500	695586872	3975	3975	3975	3975	0
680	20250328	103400	695586872	3975	3965	3975	3965	5
681	20250328	103300	695567012	3960	3955	3960	3955	4725
682	20250328	103200	676861017	3955	3955	3960	3945	1101
683	20250328	103100	672506627	3955	3950	3955	3950	315
684	20250328	103000	671260842	3955	3955	3955	3955	1
685	20250328	102900	671256887	3950	3945	3950	3945	938
686	20250328	102800	667551792	3945	3950	3950	3945	12
687	20250328	102700	667504427	3965	3965	3970	3950	768
688	20250328	102600	664465317	3965	3970	3980	3965	86
689	20250328	102500	664123847	3965	3945	3965	3945	9786
690	20250328	102400	625368877	3945	3940	3945	3940	256
691	20250328	102300	624360207	3950	3935	3950	3935	2204
692	20250328	102200	615667422	3930	3930	3930	3930	34
693	20250328	102100	615533802	3930	3930	3930	3930	52
694	20250328	102000	615329442	3935	3930	3935	3930	52
695	20250328	101900	615125072	3935	3930	3935	3930	462
696	20250328	101800	613309387	3930	3930	3930	3930	5
697	20250328	101700	613289737	3910	3910	3910	3910	42
698	20250328	101600	613125517	3935	3935	3935	3935	24
699	20250328	101500	613031077	3925	3915	3925	3910	598
700	20250328	101400	610685972	3915	3915	3915	3915	100
701	20250328	101300	610294472	3915	3935	3940	3915	548
702	20250328	101200	608136642	3935	3930	3935	3915	583
703	20250328	101100	605843597	3910	3905	3930	3905	658
704	20250328	101000	603267707	3915	3925	3935	3915	93
705	20250328	100900	602902547	3915	3930	3930	3910	160
706	20250328	100800	602275727	3950	3950	3950	3935	873
707	20250328	100700	598828587	3950	3935	3950	3930	924
708	20250328	100600	595183447	3925	3920	3925	3920	3510
709	20250328	100500	581423652	3915	3920	3920	3915	455
710	20250328	100400	579640107	3920	3915	3920	3915	567
711	20250328	100300	577419967	3910	3907	3910	3905	3613
712	20250328	100200	563308135	3905	3910	3910	3905	1005
713	20250328	100100	559381385	3910	3910	3910	3885	701
714	20250328	100000	556652545	3910	3905	3910	3905	5
715	20250328	095900	556633000	3905	3900	3905	3900	883
716	20250328	095800	553186685	3900	3880	3900	3880	2291
717	20250328	095700	544279425	3880	3890	3890	3880	50
718	20250328	095600	544085350	3880	3880	3880	3880	850
719	20250328	095500	540787350	3890	3895	3895	3890	450
720	20250328	095400	539034625	3895	3885	3895	3880	88
721	20250328	095300	538692740	3885	3885	3890	3885	1232
722	20250328	095200	533905650	3885	3885	3885	3885	100
723	20250328	095100	533517150	3885	3885	3885	3885	70
724	20250328	095000	533245200	3880	3880	3880	3880	39
725	20250328	094900	533093880	3880	3880	3880	3880	0
726	20250328	094800	533093880	3880	3865	3885	3865	1290
727	20250328	094700	528088310	3885	3865	3885	3865	836
728	20250328	094600	524856450	3885	3885	3885	3885	0
729	20250328	094500	524856450	3885	3875	3885	3860	11689
730	20250328	094400	479592715	3880	3885	3885	3880	922
731	20250328	094300	476013105	3880	3890	3890	3880	5432
732	20250328	094200	454927125	3890	3905	3905	3890	1408
733	20250328	094100	449444885	3900	3895	3905	3895	2065
734	20250328	094000	441398565	3900	3905	3905	3900	1326
735	20250328	093900	436227150	3905	3905	3905	3905	875
736	20250328	093800	432810275	3910	3905	3910	3905	522
737	20250328	093700	430771840	3905	3905	3905	3905	1172
738	20250328	093600	426195180	3905	3905	3905	3905	607
739	20250328	093500	423824845	3900	3910	3915	3900	770
740	20250328	093400	420817395	3905	3905	3905	3905	470
741	20250328	093300	418982045	3900	3910	3920	3900	5202
742	20250328	093200	398666805	3910	3915	3920	3910	346
743	20250328	093100	397312320	3915	3920	3920	3915	254
744	20250328	093000	396317395	3920	3920	3920	3920	891
745	20250328	092900	392824675	3920	3920	3935	3915	207
746	20250328	092800	392013225	3920	3920	3920	3920	247
747	20250328	092700	391044985	3915	3915	3935	3915	1065
748	20250328	092600	386871675	3915	3910	3915	3910	323
749	20250328	092500	385608230	3910	3915	3915	3910	240
750	20250328	092400	384669130	3915	3910	3915	3910	27
751	20250328	092300	384563525	3915	3915	3915	3915	122
752	20250328	092200	384085895	3915	3915	3915	3915	5
753	20250328	092100	384066320	3900	3920	3920	3900	9852
754	20250328	092000	345562940	3920	3920	3935	3920	330
755	20250328	091900	344269205	3920	3930	3930	3915	3548
756	20250328	091800	330351550	3930	3930	3935	3930	303
757	20250328	091700	329160705	3930	3935	3950	3930	4078
758	20250328	091600	313130065	3955	3950	3955	3935	387
759	20250328	091500	311603090	3935	3925	3945	3925	4736
760	20250328	091400	292948910	3925	3925	3930	3925	781
761	20250328	091300	289881865	3925	3930	3930	3920	207
762	20250328	091200	289069540	3925	3940	3940	3925	5110
763	20250328	091100	268993105	3940	3925	3940	3925	214
764	20250328	091000	268151285	3925	3920	3925	3920	1886
765	20250328	090900	260758115	3920	3920	3930	3915	210
766	20250328	090800	259934695	3930	3960	3960	3920	3837
767	20250328	090700	244858390	3955	3920	3955	3920	3743
768	20250328	090600	230161980	3920	3930	3930	3920	768
769	20250328	090500	227144610	3930	3910	3930	3910	2768
770	20250328	090400	216303800	3905	3895	3905	3895	2687
771	20250328	090300	205827995	3895	3915	3915	3895	7437
772	20250328	090200	176805775	3905	3945	3950	3905	7323
773	20250328	090100	148069195	3930	4010	4030	3920	13967
774	20250328	090000	93078890	3960	3930	4005	3900	23609